日本特殊塗料(4619)の株価時系列情報
日本特殊塗料(4619)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2007/12/28 | 565 | 565 | 550 | 550 | 7,000 |
2007/12/27 | 544 | 547 | 532 | 545 | 8,000 |
2007/12/26 | 549 | 549 | 547 | 549 | 10,000 |
2007/12/25 | 542 | 545 | 542 | 545 | 16,000 |
2007/12/21 | 542 | 543 | 537 | 543 | 19,000 |
2007/12/20 | 544 | 544 | 542 | 544 | 8,000 |
2007/12/19 | 542 | 543 | 542 | 543 | 5,000 |
2007/12/18 | 542 | 547 | 542 | 544 | 4,000 |
2007/12/17 | 543 | 543 | 542 | 542 | 5,000 |
2007/12/14 | 547 | 553 | 547 | 553 | 25,000 |
2007/12/13 | 539 | 549 | 536 | 537 | 10,000 |
2007/12/12 | 545 | 559 | 535 | 559 | 12,000 |
2007/12/11 | 575 | 577 | 547 | 550 | 14,000 |
2007/12/10 | 577 | 578 | 558 | 568 | 23,000 |
2007/12/07 | 553 | 563 | 553 | 562 | 17,000 |
2007/12/06 | 562 | 563 | 562 | 563 | 6,000 |
2007/12/05 | 539 | 551 | 539 | 551 | 7,000 |
2007/12/04 | 563 | 563 | 553 | 553 | 2,000 |
2007/12/03 | 554 | 554 | 554 | 554 | 1,000 |
2007/11/30 | 534 | 556 | 534 | 554 | 17,000 |
2007/11/29 | 534 | 548 | 533 | 543 | 14,000 |
2007/11/28 | 538 | 548 | 533 | 535 | 16,000 |
2007/11/27 | 540 | 540 | 538 | 539 | 9,000 |
2007/11/26 | 537 | 540 | 535 | 540 | 14,000 |
2007/11/22 | 500 | 504 | 500 | 504 | 5,000 |
2007/11/21 | 500 | 500 | 500 | 500 | 1,000 |
2007/11/20 | 500 | 500 | 500 | 500 | 4,000 |
2007/11/19 | 501 | 501 | 499 | 499 | 9,000 |
2007/11/16 | 497 | 499 | 495 | 499 | 13,000 |
2007/11/15 | 497 | 498 | 497 | 498 | 2,000 |
2007/11/14 | 474 | 497 | 474 | 497 | 5,000 |
2007/11/13 | 478 | 479 | 463 | 479 | 12,000 |
2007/11/12 | 480 | 482 | 480 | 480 | 11,000 |
2007/11/09 | 500 | 517 | 500 | 507 | 13,000 |
2007/11/08 | 510 | 510 | 510 | 510 | 6,000 |
2007/11/07 | 521 | 522 | 516 | 516 | 7,000 |
2007/11/06 | 540 | 546 | 536 | 537 | 16,000 |
2007/11/05 | 545 | 545 | 544 | 544 | 2,000 |
2007/11/02 | 541 | 552 | 541 | 552 | 5,000 |
2007/11/01 | 561 | 561 | 559 | 559 | 5,000 |
2007/10/31 | 535 | 541 | 535 | 541 | 11,000 |
2007/10/30 | 527 | 535 | 527 | 535 | 5,000 |
2007/10/29 | 551 | 556 | 551 | 556 | 8,000 |
2007/10/26 | 542 | 542 | 530 | 531 | 7,000 |
2007/10/25 | 546 | 546 | 540 | 542 | 12,000 |
2007/10/24 | 529 | 536 | 529 | 536 | 6,000 |
2007/10/23 | 538 | 540 | 538 | 539 | 6,000 |
2007/10/22 | 516 | 530 | 516 | 528 | 17,000 |
2007/10/19 | 566 | 567 | 556 | 556 | 7,000 |
2007/10/18 | 566 | 568 | 566 | 566 | 11,000 |
2007/10/17 | 584 | 584 | 568 | 568 | 13,000 |
2007/10/16 | 591 | 591 | 587 | 587 | 9,000 |
2007/10/15 | 601 | 616 | 601 | 608 | 5,000 |
2007/10/12 | 615 | 619 | 600 | 601 | 14,000 |
2007/10/11 | 608 | 614 | 598 | 614 | 5,000 |
2007/10/10 | 604 | 606 | 604 | 606 | 9,000 |
2007/10/09 | 590 | 593 | 590 | 593 | 3,000 |
2007/10/05 | 605 | 605 | 585 | 597 | 6,000 |
2007/10/04 | 595 | 595 | 585 | 595 | 7,000 |
2007/10/03 | 583 | 593 | 576 | 593 | 13,000 |
2007/10/02 | 575 | 588 | 575 | 588 | 15,000 |
2007/10/01 | 575 | 575 | 571 | 575 | 6,000 |
2007/09/28 | 589 | 589 | 562 | 570 | 14,000 |
2007/09/27 | 573 | 591 | 573 | 589 | 9,000 |
2007/09/26 | 590 | 590 | 572 | 580 | 7,000 |
2007/09/25 | 584 | 595 | 584 | 589 | 8,000 |
2007/09/21 | 584 | 584 | 580 | 584 | 4,000 |
2007/09/20 | 585 | 586 | 585 | 586 | 6,000 |
2007/09/19 | 573 | 587 | 573 | 586 | 6,000 |
2007/09/18 | 572 | 572 | 571 | 571 | 2,000 |
2007/09/14 | 582 | 582 | 565 | 570 | 37,000 |
2007/09/13 | 588 | 589 | 588 | 588 | 10,000 |
2007/09/12 | 587 | 604 | 587 | 594 | 9,000 |
2007/09/11 | 601 | 601 | 586 | 595 | 13,000 |
2007/09/10 | 615 | 615 | 596 | 606 | 9,000 |
2007/09/07 | 619 | 619 | 612 | 616 | 6,000 |
2007/09/06 | 616 | 617 | 596 | 617 | 11,000 |
2007/09/05 | 619 | 626 | 617 | 626 | 8,000 |
2007/09/04 | 613 | 630 | 613 | 627 | 5,000 |
2007/09/03 | 638 | 638 | 618 | 628 | 5,000 |
2007/08/31 | 610 | 628 | 610 | 628 | 10,000 |
2007/08/30 | 608 | 618 | 608 | 611 | 5,000 |
2007/08/29 | 601 | 627 | 597 | 618 | 6,000 |
2007/08/28 | 626 | 626 | 625 | 625 | 5,000 |
2007/08/27 | 634 | 634 | 624 | 625 | 14,000 |
2007/08/24 | 602 | 606 | 602 | 606 | 12,000 |
2007/08/23 | 612 | 612 | 612 | 612 | 2,000 |
2007/08/22 | 611 | 611 | 593 | 593 | 3,000 |
2007/08/21 | 593 | 611 | 575 | 611 | 11,000 |
2007/08/20 | 585 | 590 | 563 | 563 | 25,000 |
2007/08/17 | 580 | 599 | 580 | 581 | 11,000 |
2007/08/16 | 605 | 605 | 578 | 580 | 11,000 |
2007/08/14 | 618 | 637 | 618 | 637 | 3,000 |
2007/08/13 | 639 | 639 | 638 | 638 | 4,000 |
2007/08/10 | 649 | 649 | 649 | 649 | 3,000 |
2007/08/09 | 653 | 653 | 653 | 653 | 4,000 |
2007/08/08 | 653 | 653 | 643 | 643 | 7,000 |
2007/08/07 | 657 | 657 | 656 | 656 | 6,000 |
2007/08/06 | 620 | 650 | 620 | 647 | 5,000 |
2007/08/03 | 626 | 626 | 620 | 620 | 2,000 |
2007/08/02 | 627 | 628 | 617 | 626 | 15,000 |
2007/08/01 | 621 | 627 | 620 | 620 | 11,000 |
2007/07/31 | 629 | 649 | 625 | 626 | 11,000 |
2007/07/30 | 611 | 637 | 611 | 637 | 20,000 |
2007/07/27 | 600 | 618 | 595 | 618 | 8,000 |
2007/07/26 | 635 | 636 | 630 | 630 | 6,000 |
2007/07/25 | 649 | 649 | 645 | 645 | 7,000 |
2007/07/24 | 651 | 661 | 651 | 654 | 4,000 |
2007/07/23 | 647 | 649 | 647 | 648 | 7,000 |
2007/07/20 | 680 | 680 | 662 | 662 | 10,000 |
2007/07/19 | 660 | 670 | 660 | 660 | 9,000 |
2007/07/18 | 663 | 663 | 660 | 660 | 7,000 |
2007/07/17 | 675 | 675 | 670 | 670 | 7,000 |
2007/07/13 | 675 | 678 | 668 | 675 | 10,000 |
2007/07/12 | 672 | 672 | 670 | 671 | 9,000 |
2007/07/11 | 684 | 684 | 670 | 671 | 17,000 |
2007/07/10 | 697 | 697 | 686 | 693 | 23,000 |
2007/07/09 | 676 | 686 | 676 | 685 | 10,000 |
2007/07/06 | 675 | 682 | 673 | 674 | 7,000 |
2007/07/05 | 676 | 678 | 670 | 673 | 11,000 |
2007/07/04 | 686 | 686 | 676 | 676 | 4,000 |
2007/07/03 | 676 | 676 | 674 | 676 | 4,000 |
2007/07/02 | 698 | 698 | 696 | 696 | 3,000 |
2007/06/29 | 691 | 696 | 690 | 691 | 7,000 |
2007/06/28 | 684 | 684 | 675 | 681 | 24,000 |
2007/06/27 | 675 | 675 | 664 | 664 | 5,000 |
2007/06/26 | 668 | 673 | 663 | 669 | 19,000 |
2007/06/25 | 674 | 674 | 670 | 670 | 4,000 |
2007/06/22 | 673 | 676 | 668 | 674 | 15,000 |
2007/06/21 | 668 | 674 | 668 | 671 | 4,000 |
2007/06/20 | 670 | 672 | 661 | 667 | 18,000 |
2007/06/19 | 680 | 681 | 674 | 674 | 8,000 |
2007/06/18 | 678 | 679 | 678 | 679 | 5,000 |
2007/06/15 | 661 | 678 | 661 | 678 | 10,000 |
2007/06/14 | 662 | 672 | 660 | 661 | 10,000 |
2007/06/13 | 666 | 667 | 660 | 661 | 17,000 |
2007/06/12 | 667 | 670 | 665 | 668 | 12,000 |
2007/06/11 | 667 | 676 | 667 | 673 | 14,000 |
2007/06/08 | 681 | 681 | 671 | 671 | 28,000 |
2007/06/07 | 680 | 685 | 680 | 683 | 9,000 |
2007/06/06 | 693 | 693 | 690 | 690 | 7,000 |
2007/06/05 | 700 | 704 | 693 | 703 | 12,000 |
2007/06/04 | 693 | 699 | 691 | 699 | 19,000 |
2007/06/01 | 702 | 708 | 699 | 702 | 11,000 |
2007/05/31 | 693 | 702 | 693 | 702 | 4,000 |
2007/05/30 | 707 | 707 | 693 | 693 | 5,000 |
2007/05/29 | 690 | 698 | 689 | 697 | 11,000 |
2007/05/28 | 698 | 698 | 688 | 689 | 9,000 |
2007/05/25 | 689 | 689 | 669 | 669 | 12,000 |
2007/05/24 | 673 | 691 | 673 | 690 | 5,000 |
2007/05/23 | 682 | 686 | 667 | 673 | 18,000 |
2007/05/22 | 692 | 692 | 692 | 692 | 2,000 |
2007/05/21 | 700 | 700 | 690 | 697 | 6,000 |
2007/05/18 | 700 | 700 | 690 | 690 | 4,000 |
2007/05/17 | 700 | 700 | 694 | 694 | 7,000 |
2007/05/16 | 692 | 696 | 690 | 690 | 9,000 |
2007/05/15 | 720 | 720 | 701 | 701 | 5,000 |
2007/05/14 | 708 | 723 | 708 | 723 | 23,000 |
2007/05/11 | 714 | 714 | 698 | 707 | 19,000 |
2007/05/10 | 706 | 720 | 706 | 710 | 12,000 |
2007/05/09 | 695 | 700 | 695 | 697 | 9,000 |
2007/05/08 | 693 | 695 | 688 | 695 | 12,000 |
2007/05/07 | 666 | 686 | 666 | 686 | 24,000 |
2007/05/02 | 660 | 661 | 660 | 661 | 3,000 |
2007/05/01 | 670 | 670 | 657 | 660 | 13,000 |
2007/04/27 | 675 | 675 | 663 | 668 | 10,000 |
2007/04/26 | 657 | 667 | 656 | 662 | 15,000 |
2007/04/25 | 659 | 659 | 653 | 655 | 18,000 |
2007/04/24 | 660 | 665 | 643 | 649 | 49,000 |
2007/04/23 | 698 | 698 | 684 | 684 | 11,000 |
2007/04/20 | 708 | 708 | 698 | 698 | 9,000 |
2007/04/19 | 708 | 708 | 688 | 688 | 10,000 |
2007/04/18 | 702 | 705 | 702 | 705 | 10,000 |
2007/04/17 | 712 | 712 | 712 | 712 | 1,000 |
2007/04/16 | 707 | 707 | 702 | 702 | 12,000 |
2007/04/13 | 710 | 710 | 705 | 705 | 3,000 |
2007/04/12 | 711 | 711 | 703 | 705 | 9,000 |
2007/04/11 | 699 | 701 | 699 | 701 | 11,000 |
2007/04/10 | 710 | 716 | 709 | 709 | 5,000 |
2007/04/09 | 714 | 722 | 712 | 714 | 14,000 |
2007/04/06 | 719 | 722 | 712 | 721 | 6,000 |
2007/04/05 | 728 | 728 | 723 | 723 | 4,000 |
2007/04/04 | 725 | 730 | 721 | 723 | 21,000 |
2007/04/03 | 722 | 732 | 722 | 730 | 3,000 |
2007/04/02 | 736 | 736 | 722 | 722 | 7,000 |
2007/03/30 | 755 | 755 | 745 | 745 | 11,000 |
2007/03/29 | 737 | 745 | 736 | 745 | 13,000 |
2007/03/28 | 762 | 762 | 753 | 757 | 5,000 |
2007/03/27 | 755 | 755 | 752 | 752 | 4,000 |
2007/03/26 | 768 | 768 | 753 | 754 | 11,000 |
2007/03/23 | 745 | 748 | 745 | 748 | 2,000 |
2007/03/22 | 742 | 750 | 742 | 743 | 11,000 |
2007/03/20 | 731 | 734 | 731 | 734 | 2,000 |
2007/03/19 | 721 | 737 | 721 | 737 | 4,000 |
2007/03/16 | 744 | 744 | 733 | 733 | 12,000 |
2007/03/15 | 743 | 750 | 738 | 743 | 15,000 |
2007/03/14 | 767 | 775 | 748 | 748 | 13,000 |
2007/03/13 | 764 | 767 | 764 | 767 | 4,000 |
2007/03/12 | 777 | 777 | 766 | 767 | 11,000 |
2007/03/09 | 766 | 773 | 766 | 770 | 23,000 |
2007/03/08 | 760 | 770 | 760 | 767 | 5,000 |
2007/03/07 | 762 | 762 | 760 | 760 | 13,000 |
2007/03/06 | 755 | 764 | 753 | 760 | 10,000 |
2007/03/05 | 751 | 754 | 744 | 744 | 43,000 |
2007/03/02 | 764 | 765 | 746 | 746 | 17,000 |
2007/03/01 | 774 | 779 | 761 | 763 | 39,000 |
2007/02/28 | 724 | 764 | 724 | 764 | 11,000 |
2007/02/27 | 784 | 784 | 775 | 784 | 8,000 |
2007/02/26 | 799 | 799 | 779 | 779 | 23,000 |
2007/02/23 | 794 | 794 | 787 | 792 | 15,000 |
2007/02/22 | 772 | 796 | 772 | 784 | 20,000 |
2007/02/21 | 779 | 786 | 779 | 780 | 20,000 |
2007/02/20 | 798 | 799 | 777 | 777 | 50,000 |
2007/02/19 | 776 | 817 | 774 | 799 | 72,000 |
2007/02/16 | 754 | 762 | 754 | 756 | 14,000 |
2007/02/15 | 741 | 749 | 736 | 749 | 7,000 |
2007/02/14 | 736 | 736 | 731 | 731 | 2,000 |
2007/02/13 | 744 | 745 | 735 | 736 | 21,000 |
2007/02/09 | 726 | 726 | 723 | 726 | 10,000 |
2007/02/08 | 735 | 736 | 725 | 726 | 12,000 |
2007/02/07 | 744 | 744 | 736 | 736 | 4,000 |
2007/02/06 | 736 | 746 | 736 | 736 | 7,000 |
2007/02/05 | 759 | 759 | 745 | 747 | 7,000 |
2007/02/02 | 752 | 753 | 746 | 750 | 7,000 |
2007/02/01 | 746 | 754 | 740 | 754 | 7,000 |
2007/01/31 | 760 | 760 | 737 | 747 | 16,000 |
2007/01/30 | 740 | 754 | 730 | 754 | 10,000 |
2007/01/29 | 762 | 762 | 745 | 745 | 7,000 |
2007/01/26 | 746 | 752 | 743 | 752 | 8,000 |
2007/01/25 | 760 | 760 | 747 | 747 | 8,000 |
2007/01/24 | 756 | 756 | 744 | 744 | 6,000 |
2007/01/23 | 764 | 764 | 756 | 756 | 5,000 |
2007/01/22 | 766 | 766 | 760 | 764 | 9,000 |
2007/01/19 | 756 | 768 | 756 | 766 | 6,000 |
2007/01/18 | 752 | 766 | 751 | 766 | 5,000 |
2007/01/17 | 752 | 752 | 750 | 751 | 11,000 |
2007/01/16 | 750 | 760 | 747 | 752 | 25,000 |
2007/01/15 | 728 | 741 | 728 | 741 | 9,000 |
2007/01/12 | 709 | 719 | 709 | 719 | 8,000 |
2007/01/11 | 716 | 717 | 716 | 717 | 4,000 |
2007/01/10 | 727 | 736 | 725 | 726 | 17,000 |
2007/01/09 | 725 | 725 | 715 | 721 | 5,000 |
2007/01/05 | 728 | 733 | 724 | 725 | 15,000 |
2007/01/04 | 720 | 730 | 720 | 721 | 8,000 |