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 |
|---|---|---|---|---|---|
| 2008/12/30 | 370 | 380 | 370 | 380 | 5,000 |
| 2008/12/29 | 382 | 385 | 381 | 385 | 11,000 |
| 2008/12/26 | 380 | 384 | 372 | 374 | 9,000 |
| 2008/12/25 | 378 | 378 | 373 | 377 | 8,000 |
| 2008/12/24 | 367 | 371 | 367 | 371 | 4,000 |
| 2008/12/22 | 373 | 373 | 367 | 367 | 3,000 |
| 2008/12/19 | 364 | 364 | 364 | 364 | 4,000 |
| 2008/12/18 | 374 | 374 | 364 | 364 | 10,000 |
| 2008/12/17 | 375 | 377 | 365 | 375 | 10,000 |
| 2008/12/16 | 375 | 375 | 370 | 370 | 2,000 |
| 2008/12/15 | 375 | 379 | 366 | 375 | 11,000 |
| 2008/12/12 | 368 | 372 | 360 | 361 | 27,000 |
| 2008/12/11 | 368 | 369 | 362 | 369 | 9,000 |
| 2008/12/10 | 380 | 380 | 370 | 371 | 42,000 |
| 2008/12/09 | 349 | 350 | 342 | 350 | 9,000 |
| 2008/12/08 | 338 | 350 | 338 | 350 | 17,000 |
| 2008/12/05 | 327 | 336 | 320 | 336 | 9,000 |
| 2008/12/04 | 330 | 330 | 330 | 330 | 3,000 |
| 2008/12/03 | 319 | 330 | 315 | 330 | 11,000 |
| 2008/12/02 | 334 | 334 | 309 | 309 | 9,000 |
| 2008/12/01 | 338 | 339 | 332 | 334 | 9,000 |
| 2008/11/28 | 339 | 339 | 330 | 330 | 9,000 |
| 2008/11/27 | 350 | 350 | 330 | 331 | 12,000 |
| 2008/11/26 | 347 | 347 | 343 | 343 | 4,000 |
| 2008/11/25 | 356 | 356 | 341 | 342 | 13,000 |
| 2008/11/21 | 321 | 325 | 315 | 321 | 9,000 |
| 2008/11/20 | 339 | 344 | 336 | 336 | 7,000 |
| 2008/11/19 | 355 | 355 | 349 | 349 | 6,000 |
| 2008/11/18 | 349 | 353 | 343 | 348 | 5,000 |
| 2008/11/17 | 326 | 339 | 326 | 339 | 3,000 |
| 2008/11/14 | 338 | 338 | 331 | 331 | 2,000 |
| 2008/11/13 | 341 | 341 | 339 | 339 | 5,000 |
| 2008/11/12 | 344 | 344 | 340 | 342 | 22,000 |
| 2008/11/11 | 372 | 372 | 354 | 361 | 9,000 |
| 2008/11/10 | 382 | 382 | 368 | 368 | 10,000 |
| 2008/11/07 | 365 | 372 | 365 | 372 | 17,000 |
| 2008/11/06 | 362 | 363 | 357 | 362 | 10,000 |
| 2008/11/05 | 360 | 382 | 360 | 382 | 18,000 |
| 2008/11/04 | 335 | 365 | 335 | 365 | 16,000 |
| 2008/10/31 | 306 | 326 | 306 | 326 | 11,000 |
| 2008/10/30 | 290 | 311 | 281 | 303 | 24,000 |
| 2008/10/29 | 276 | 291 | 276 | 285 | 21,000 |
| 2008/10/28 | 266 | 266 | 252 | 252 | 13,000 |
| 2008/10/27 | 285 | 285 | 256 | 256 | 34,000 |
| 2008/10/24 | 280 | 280 | 253 | 258 | 21,000 |
| 2008/10/23 | 289 | 289 | 283 | 287 | 13,000 |
| 2008/10/22 | 302 | 302 | 292 | 296 | 5,000 |
| 2008/10/21 | 325 | 325 | 320 | 320 | 5,000 |
| 2008/10/20 | 324 | 324 | 323 | 323 | 5,000 |
| 2008/10/17 | 334 | 334 | 322 | 324 | 7,000 |
| 2008/10/16 | 324 | 324 | 300 | 304 | 10,000 |
| 2008/10/15 | 335 | 339 | 319 | 326 | 15,000 |
| 2008/10/14 | 350 | 350 | 340 | 340 | 14,000 |
| 2008/10/10 | 280 | 285 | 280 | 285 | 27,000 |
| 2008/10/09 | 301 | 302 | 299 | 301 | 17,000 |
| 2008/10/08 | 315 | 316 | 296 | 301 | 14,000 |
| 2008/10/07 | 336 | 336 | 314 | 317 | 16,000 |
| 2008/10/06 | 365 | 365 | 336 | 336 | 8,000 |
| 2008/10/03 | 365 | 365 | 354 | 355 | 9,000 |
| 2008/10/02 | 373 | 373 | 365 | 366 | 5,000 |
| 2008/10/01 | 376 | 376 | 369 | 369 | 3,000 |
| 2008/09/30 | 365 | 370 | 365 | 368 | 10,000 |
| 2008/09/29 | 385 | 391 | 385 | 387 | 6,000 |
| 2008/09/26 | 390 | 392 | 370 | 376 | 24,000 |
| 2008/09/25 | 404 | 407 | 400 | 405 | 10,000 |
| 2008/09/24 | 395 | 395 | 391 | 395 | 5,000 |
| 2008/09/22 | 391 | 398 | 391 | 395 | 7,000 |
| 2008/09/19 | 381 | 392 | 378 | 386 | 13,000 |
| 2008/09/18 | 373 | 381 | 371 | 376 | 6,000 |
| 2008/09/17 | 392 | 392 | 387 | 388 | 11,000 |
| 2008/09/16 | 369 | 377 | 369 | 377 | 20,000 |
| 2008/09/12 | 429 | 429 | 419 | 419 | 15,000 |
| 2008/09/11 | 421 | 423 | 421 | 423 | 13,000 |
| 2008/09/10 | 420 | 421 | 415 | 421 | 19,000 |
| 2008/09/09 | 425 | 425 | 423 | 423 | 3,000 |
| 2008/09/08 | 405 | 415 | 405 | 415 | 3,000 |
| 2008/09/05 | 402 | 406 | 402 | 403 | 8,000 |
| 2008/09/04 | 413 | 413 | 412 | 412 | 6,000 |
| 2008/09/03 | 411 | 411 | 406 | 408 | 9,000 |
| 2008/09/02 | 412 | 412 | 400 | 400 | 6,000 |
| 2008/09/01 | 409 | 418 | 408 | 411 | 13,000 |
| 2008/08/29 | 417 | 418 | 417 | 418 | 10,000 |
| 2008/08/28 | 414 | 418 | 404 | 406 | 8,000 |
| 2008/08/27 | 420 | 420 | 416 | 419 | 11,000 |
| 2008/08/26 | 405 | 411 | 405 | 411 | 3,000 |
| 2008/08/25 | 422 | 422 | 413 | 414 | 10,000 |
| 2008/08/22 | 410 | 410 | 403 | 405 | 4,000 |
| 2008/08/21 | 406 | 406 | 402 | 402 | 8,000 |
| 2008/08/20 | 411 | 412 | 410 | 411 | 4,000 |
| 2008/08/19 | 425 | 425 | 411 | 411 | 6,000 |
| 2008/08/18 | 420 | 425 | 420 | 425 | 6,000 |
| 2008/08/15 | 417 | 420 | 417 | 420 | 7,000 |
| 2008/08/14 | 416 | 417 | 416 | 417 | 2,000 |
| 2008/08/13 | 425 | 425 | 415 | 416 | 15,000 |
| 2008/08/12 | 433 | 434 | 425 | 425 | 7,000 |
| 2008/08/11 | 438 | 438 | 428 | 433 | 7,000 |
| 2008/08/08 | 443 | 443 | 438 | 441 | 6,000 |
| 2008/08/07 | 465 | 465 | 441 | 443 | 17,000 |
| 2008/08/06 | 446 | 462 | 446 | 462 | 11,000 |
| 2008/08/05 | 451 | 452 | 450 | 450 | 10,000 |
| 2008/08/04 | 465 | 465 | 465 | 465 | 8,000 |
| 2008/08/01 | 470 | 470 | 465 | 467 | 7,000 |
| 2008/07/31 | 465 | 469 | 464 | 469 | 8,000 |
| 2008/07/30 | 459 | 469 | 459 | 469 | 3,000 |
| 2008/07/29 | 450 | 459 | 442 | 459 | 16,000 |
| 2008/07/28 | 475 | 475 | 465 | 465 | 7,000 |
| 2008/07/25 | 472 | 472 | 460 | 465 | 15,000 |
| 2008/07/24 | 460 | 460 | 453 | 457 | 6,000 |
| 2008/07/23 | 448 | 458 | 443 | 457 | 11,000 |
| 2008/07/22 | 433 | 443 | 433 | 443 | 4,000 |
| 2008/07/18 | 436 | 436 | 428 | 428 | 20,000 |
| 2008/07/17 | 444 | 448 | 443 | 443 | 9,000 |
| 2008/07/16 | 445 | 446 | 443 | 443 | 5,000 |
| 2008/07/15 | 455 | 456 | 454 | 454 | 6,000 |
| 2008/07/14 | 460 | 460 | 454 | 454 | 13,000 |
| 2008/07/11 | 470 | 470 | 460 | 460 | 11,000 |
| 2008/07/10 | 487 | 487 | 469 | 470 | 45,000 |
| 2008/07/09 | 457 | 465 | 457 | 464 | 12,000 |
| 2008/07/08 | 457 | 457 | 455 | 455 | 10,000 |
| 2008/07/07 | 450 | 455 | 445 | 455 | 4,000 |
| 2008/07/04 | 443 | 453 | 443 | 453 | 16,000 |
| 2008/07/03 | 450 | 450 | 440 | 441 | 11,000 |
| 2008/07/02 | 475 | 475 | 463 | 463 | 7,000 |
| 2008/07/01 | 486 | 486 | 481 | 481 | 2,000 |
| 2008/06/30 | 478 | 487 | 478 | 486 | 9,000 |
| 2008/06/27 | 468 | 474 | 468 | 474 | 13,000 |
| 2008/06/26 | 476 | 476 | 465 | 466 | 9,000 |
| 2008/06/25 | 480 | 480 | 475 | 476 | 12,000 |
| 2008/06/24 | 495 | 495 | 488 | 488 | 8,000 |
| 2008/06/23 | 490 | 493 | 490 | 493 | 5,000 |
| 2008/06/20 | 501 | 505 | 498 | 500 | 11,000 |
| 2008/06/19 | 506 | 506 | 492 | 492 | 10,000 |
| 2008/06/18 | 500 | 505 | 500 | 504 | 8,000 |
| 2008/06/17 | 500 | 507 | 500 | 507 | 4,000 |
| 2008/06/16 | 505 | 508 | 501 | 503 | 8,000 |
| 2008/06/13 | 513 | 513 | 505 | 505 | 24,000 |
| 2008/06/12 | 504 | 518 | 497 | 518 | 35,000 |
| 2008/06/11 | 504 | 504 | 494 | 494 | 11,000 |
| 2008/06/10 | 513 | 513 | 501 | 508 | 10,000 |
| 2008/06/09 | 514 | 514 | 506 | 508 | 7,000 |
| 2008/06/06 | 524 | 524 | 515 | 515 | 8,000 |
| 2008/06/05 | 516 | 521 | 511 | 521 | 14,000 |
| 2008/06/04 | 501 | 507 | 501 | 506 | 7,000 |
| 2008/06/03 | 503 | 509 | 495 | 495 | 15,000 |
| 2008/06/02 | 504 | 504 | 493 | 503 | 4,000 |
| 2008/05/30 | 496 | 501 | 496 | 501 | 7,000 |
| 2008/05/29 | 502 | 502 | 500 | 501 | 9,000 |
| 2008/05/28 | 503 | 505 | 497 | 497 | 12,000 |
| 2008/05/27 | 503 | 503 | 497 | 497 | 9,000 |
| 2008/05/26 | 502 | 502 | 495 | 497 | 10,000 |
| 2008/05/23 | 507 | 507 | 500 | 502 | 12,000 |
| 2008/05/22 | 502 | 507 | 502 | 507 | 7,000 |
| 2008/05/21 | 513 | 517 | 506 | 507 | 9,000 |
| 2008/05/20 | 521 | 521 | 513 | 513 | 10,000 |
| 2008/05/19 | 516 | 524 | 515 | 523 | 12,000 |
| 2008/05/16 | 520 | 520 | 497 | 506 | 14,000 |
| 2008/05/15 | 523 | 523 | 516 | 519 | 19,000 |
| 2008/05/14 | 510 | 510 | 484 | 498 | 20,000 |
| 2008/05/13 | 499 | 499 | 490 | 497 | 6,000 |
| 2008/05/12 | 505 | 505 | 487 | 492 | 19,000 |
| 2008/05/09 | 518 | 518 | 500 | 500 | 9,000 |
| 2008/05/08 | 515 | 520 | 511 | 519 | 27,000 |
| 2008/05/07 | 510 | 510 | 500 | 506 | 16,000 |
| 2008/05/02 | 480 | 485 | 480 | 481 | 13,000 |
| 2008/05/01 | 491 | 495 | 490 | 490 | 6,000 |
| 2008/04/30 | 502 | 508 | 501 | 501 | 18,000 |
| 2008/04/28 | 521 | 522 | 521 | 522 | 11,000 |
| 2008/04/25 | 521 | 522 | 519 | 521 | 9,000 |
| 2008/04/24 | 510 | 511 | 510 | 511 | 3,000 |
| 2008/04/23 | 529 | 529 | 511 | 521 | 4,000 |
| 2008/04/22 | 521 | 521 | 520 | 520 | 3,000 |
| 2008/04/21 | 529 | 530 | 519 | 522 | 17,000 |
| 2008/04/18 | 496 | 525 | 496 | 525 | 15,000 |
| 2008/04/17 | 520 | 526 | 520 | 526 | 7,000 |
| 2008/04/16 | 525 | 525 | 506 | 510 | 9,000 |
| 2008/04/15 | 509 | 526 | 509 | 526 | 4,000 |
| 2008/04/14 | 536 | 536 | 526 | 529 | 6,000 |
| 2008/04/10 | 537 | 537 | 520 | 520 | 7,000 |
| 2008/04/09 | 535 | 535 | 525 | 527 | 5,000 |
| 2008/04/08 | 545 | 545 | 545 | 545 | 3,000 |
| 2008/04/07 | 545 | 545 | 542 | 542 | 2,000 |
| 2008/04/04 | 536 | 539 | 532 | 536 | 9,000 |
| 2008/04/03 | 546 | 546 | 521 | 526 | 14,000 |
| 2008/04/02 | 548 | 548 | 529 | 536 | 4,000 |
| 2008/04/01 | 537 | 547 | 529 | 538 | 15,000 |
| 2008/03/31 | 526 | 547 | 524 | 547 | 11,000 |
| 2008/03/28 | 525 | 534 | 525 | 526 | 7,000 |
| 2008/03/27 | 517 | 520 | 513 | 520 | 7,000 |
| 2008/03/26 | 532 | 532 | 506 | 507 | 13,000 |
| 2008/03/25 | 507 | 510 | 503 | 509 | 11,000 |
| 2008/03/24 | 488 | 488 | 488 | 488 | 2,000 |
| 2008/03/21 | 456 | 462 | 456 | 462 | 3,000 |
| 2008/03/19 | 455 | 455 | 455 | 455 | 1,000 |
| 2008/03/18 | 449 | 454 | 449 | 454 | 10,000 |
| 2008/03/17 | 455 | 460 | 455 | 459 | 4,000 |
| 2008/03/14 | 473 | 473 | 458 | 459 | 27,000 |
| 2008/03/13 | 477 | 478 | 473 | 473 | 10,000 |
| 2008/03/12 | 478 | 491 | 478 | 491 | 17,000 |
| 2008/03/11 | 467 | 473 | 463 | 473 | 13,000 |
| 2008/03/10 | 495 | 495 | 486 | 487 | 9,000 |
| 2008/03/07 | 493 | 498 | 489 | 490 | 8,000 |
| 2008/03/06 | 495 | 495 | 480 | 488 | 8,000 |
| 2008/03/05 | 485 | 491 | 485 | 490 | 3,000 |
| 2008/03/04 | 487 | 489 | 478 | 489 | 9,000 |
| 2008/03/03 | 500 | 500 | 485 | 492 | 12,000 |
| 2008/02/29 | 495 | 498 | 495 | 496 | 9,000 |
| 2008/02/28 | 498 | 514 | 498 | 514 | 11,000 |
| 2008/02/27 | 512 | 512 | 498 | 499 | 8,000 |
| 2008/02/26 | 492 | 494 | 492 | 492 | 11,000 |
| 2008/02/25 | 485 | 492 | 484 | 492 | 24,000 |
| 2008/02/22 | 455 | 465 | 455 | 465 | 20,000 |
| 2008/02/21 | 442 | 452 | 442 | 451 | 7,000 |
| 2008/02/20 | 449 | 449 | 440 | 440 | 12,000 |
| 2008/02/19 | 438 | 446 | 438 | 446 | 15,000 |
| 2008/02/18 | 443 | 443 | 434 | 443 | 3,000 |
| 2008/02/15 | 450 | 450 | 439 | 445 | 14,000 |
| 2008/02/14 | 449 | 450 | 440 | 445 | 11,000 |
| 2008/02/13 | 446 | 446 | 440 | 441 | 13,000 |
| 2008/02/12 | 432 | 438 | 426 | 426 | 7,000 |
| 2008/02/08 | 452 | 452 | 452 | 452 | 1,000 |
| 2008/02/07 | 450 | 451 | 450 | 451 | 5,000 |
| 2008/02/06 | 450 | 454 | 450 | 452 | 7,000 |
| 2008/02/05 | 462 | 462 | 457 | 457 | 4,000 |
| 2008/02/04 | 457 | 457 | 457 | 457 | 1,000 |
| 2008/02/01 | 455 | 465 | 455 | 456 | 10,000 |
| 2008/01/31 | 445 | 448 | 437 | 445 | 31,000 |
| 2008/01/30 | 488 | 488 | 464 | 464 | 8,000 |
| 2008/01/29 | 485 | 485 | 482 | 483 | 8,000 |
| 2008/01/28 | 490 | 490 | 484 | 485 | 9,000 |
| 2008/01/25 | 481 | 485 | 481 | 485 | 7,000 |
| 2008/01/24 | 459 | 465 | 459 | 465 | 4,000 |
| 2008/01/23 | 456 | 461 | 451 | 459 | 7,000 |
| 2008/01/22 | 468 | 468 | 450 | 451 | 10,000 |
| 2008/01/21 | 474 | 474 | 469 | 472 | 7,000 |
| 2008/01/18 | 468 | 477 | 468 | 477 | 21,000 |
| 2008/01/17 | 492 | 492 | 469 | 474 | 32,000 |
| 2008/01/16 | 500 | 500 | 492 | 492 | 83,000 |
| 2008/01/15 | 510 | 510 | 499 | 500 | 74,000 |
| 2008/01/11 | 510 | 512 | 507 | 507 | 23,000 |
| 2008/01/10 | 521 | 521 | 508 | 510 | 57,000 |
| 2008/01/09 | 528 | 528 | 509 | 516 | 92,000 |
| 2008/01/08 | 517 | 517 | 508 | 510 | 43,000 |
| 2008/01/07 | 501 | 501 | 490 | 496 | 16,000 |
| 2008/01/04 | 541 | 541 | 531 | 531 | 2,000 |