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 |
---|---|---|---|---|---|
2009/12/30 | 387 | 420 | 387 | 393 | 12,500 |
2009/12/29 | 395 | 395 | 378 | 385 | 13,300 |
2009/12/28 | 394 | 397 | 386 | 393 | 21,800 |
2009/12/25 | 400 | 400 | 395 | 397 | 21,400 |
2009/12/24 | 419 | 424 | 403 | 405 | 32,800 |
2009/12/22 | 386 | 428 | 386 | 409 | 37,600 |
2009/12/21 | 395 | 395 | 384 | 386 | 7,600 |
2009/12/18 | 380 | 390 | 376 | 390 | 13,900 |
2009/12/17 | 389 | 392 | 373 | 388 | 13,000 |
2009/12/16 | 385 | 385 | 370 | 384 | 19,900 |
2009/12/15 | 379 | 380 | 375 | 379 | 10,700 |
2009/12/14 | 386 | 390 | 381 | 383 | 15,100 |
2009/12/11 | 382 | 396 | 367 | 396 | 35,500 |
2009/12/10 | 383 | 405 | 380 | 382 | 61,700 |
2009/12/09 | 364 | 378 | 364 | 377 | 17,900 |
2009/12/08 | 356 | 370 | 356 | 365 | 16,800 |
2009/12/07 | 375 | 379 | 368 | 371 | 8,900 |
2009/12/04 | 360 | 369 | 356 | 367 | 14,300 |
2009/12/03 | 350 | 363 | 350 | 359 | 14,900 |
2009/12/02 | 344 | 350 | 342 | 348 | 14,200 |
2009/12/01 | 342 | 350 | 341 | 349 | 17,500 |
2009/11/30 | 332 | 347 | 332 | 347 | 10,700 |
2009/11/27 | 344 | 344 | 336 | 337 | 10,900 |
2009/11/26 | 338 | 340 | 335 | 339 | 13,100 |
2009/11/25 | 333 | 335 | 328 | 333 | 16,900 |
2009/11/24 | 321 | 326 | 315 | 322 | 19,200 |
2009/11/20 | 305 | 317 | 305 | 316 | 9,500 |
2009/11/19 | 315 | 325 | 314 | 325 | 12,100 |
2009/11/18 | 326 | 333 | 315 | 320 | 14,300 |
2009/11/17 | 322 | 333 | 321 | 326 | 5,900 |
2009/11/16 | 320 | 335 | 320 | 325 | 5,100 |
2009/11/13 | 332 | 332 | 322 | 326 | 5,800 |
2009/11/12 | 333 | 334 | 326 | 327 | 7,400 |
2009/11/11 | 345 | 345 | 331 | 336 | 4,900 |
2009/11/10 | 345 | 346 | 336 | 342 | 14,700 |
2009/11/09 | 341 | 341 | 334 | 340 | 6,500 |
2009/11/06 | 324 | 342 | 323 | 336 | 16,000 |
2009/11/05 | 333 | 334 | 326 | 327 | 6,900 |
2009/11/04 | 328 | 332 | 320 | 326 | 6,100 |
2009/11/02 | 326 | 334 | 326 | 333 | 8,300 |
2009/10/30 | 338 | 343 | 337 | 339 | 7,400 |
2009/10/29 | 329 | 341 | 329 | 337 | 9,000 |
2009/10/28 | 344 | 344 | 336 | 337 | 3,700 |
2009/10/27 | 343 | 343 | 331 | 340 | 24,400 |
2009/10/26 | 329 | 339 | 329 | 339 | 15,400 |
2009/10/23 | 329 | 332 | 325 | 330 | 12,900 |
2009/10/22 | 324 | 331 | 321 | 323 | 7,600 |
2009/10/21 | 326 | 333 | 326 | 333 | 3,000 |
2009/10/20 | 331 | 333 | 330 | 333 | 9,300 |
2009/10/19 | 328 | 328 | 322 | 328 | 5,900 |
2009/10/16 | 325 | 329 | 323 | 324 | 5,600 |
2009/10/15 | 323 | 326 | 319 | 323 | 6,300 |
2009/10/14 | 321 | 322 | 309 | 318 | 18,800 |
2009/10/13 | 333 | 333 | 313 | 321 | 33,300 |
2009/10/09 | 323 | 325 | 318 | 325 | 9,000 |
2009/10/08 | 325 | 326 | 317 | 324 | 6,300 |
2009/10/07 | 319 | 320 | 314 | 320 | 6,000 |
2009/10/06 | 309 | 315 | 309 | 315 | 5,200 |
2009/10/05 | 313 | 314 | 309 | 314 | 12,100 |
2009/10/02 | 313 | 321 | 313 | 314 | 9,600 |
2009/10/01 | 326 | 326 | 318 | 319 | 5,600 |
2009/09/30 | 321 | 326 | 321 | 326 | 6,000 |
2009/09/29 | 323 | 323 | 316 | 318 | 8,800 |
2009/09/28 | 323 | 323 | 314 | 318 | 8,400 |
2009/09/25 | 332 | 332 | 318 | 323 | 14,800 |
2009/09/24 | 316 | 331 | 316 | 331 | 15,200 |
2009/09/18 | 320 | 324 | 312 | 324 | 12,100 |
2009/09/17 | 318 | 324 | 313 | 320 | 13,400 |
2009/09/16 | 313 | 329 | 313 | 317 | 7,200 |
2009/09/15 | 327 | 327 | 315 | 318 | 12,900 |
2009/09/14 | 331 | 332 | 318 | 322 | 14,100 |
2009/09/11 | 337 | 337 | 326 | 326 | 21,800 |
2009/09/10 | 331 | 336 | 327 | 328 | 12,400 |
2009/09/09 | 330 | 330 | 325 | 326 | 8,200 |
2009/09/08 | 322 | 335 | 321 | 330 | 4,600 |
2009/09/07 | 320 | 324 | 320 | 323 | 2,800 |
2009/09/04 | 327 | 327 | 320 | 320 | 13,300 |
2009/09/03 | 318 | 324 | 318 | 321 | 8,900 |
2009/09/02 | 323 | 323 | 315 | 319 | 23,900 |
2009/09/01 | 330 | 330 | 323 | 325 | 18,700 |
2009/08/31 | 344 | 355 | 330 | 331 | 20,900 |
2009/08/28 | 344 | 347 | 343 | 344 | 4,900 |
2009/08/27 | 345 | 348 | 341 | 344 | 9,000 |
2009/08/26 | 350 | 351 | 344 | 348 | 7,600 |
2009/08/25 | 349 | 349 | 344 | 346 | 10,500 |
2009/08/24 | 344 | 349 | 343 | 348 | 17,800 |
2009/08/21 | 341 | 341 | 336 | 340 | 8,200 |
2009/08/20 | 332 | 341 | 332 | 339 | 4,800 |
2009/08/19 | 332 | 338 | 331 | 334 | 5,800 |
2009/08/18 | 338 | 338 | 335 | 337 | 3,100 |
2009/08/17 | 339 | 343 | 332 | 343 | 13,900 |
2009/08/14 | 344 | 344 | 340 | 344 | 6,900 |
2009/08/13 | 344 | 344 | 336 | 341 | 4,500 |
2009/08/12 | 334 | 340 | 334 | 339 | 6,400 |
2009/08/11 | 340 | 343 | 330 | 343 | 12,400 |
2009/08/10 | 344 | 344 | 339 | 343 | 16,000 |
2009/08/07 | 336 | 339 | 328 | 339 | 10,400 |
2009/08/06 | 338 | 339 | 335 | 338 | 5,900 |
2009/08/05 | 339 | 339 | 335 | 335 | 5,600 |
2009/08/04 | 340 | 340 | 332 | 339 | 9,100 |
2009/08/03 | 342 | 342 | 338 | 340 | 4,900 |
2009/07/31 | 343 | 343 | 335 | 337 | 5,700 |
2009/07/30 | 332 | 335 | 325 | 335 | 19,500 |
2009/07/29 | 329 | 332 | 327 | 327 | 3,200 |
2009/07/28 | 338 | 338 | 329 | 329 | 8,700 |
2009/07/27 | 343 | 344 | 335 | 337 | 18,200 |
2009/07/24 | 339 | 339 | 331 | 333 | 9,100 |
2009/07/23 | 337 | 337 | 330 | 332 | 14,100 |
2009/07/22 | 326 | 327 | 320 | 323 | 7,200 |
2009/07/21 | 313 | 321 | 312 | 321 | 13,600 |
2009/07/17 | 324 | 324 | 313 | 313 | 4,900 |
2009/07/16 | 326 | 326 | 319 | 319 | 9,700 |
2009/07/15 | 325 | 330 | 323 | 325 | 8,700 |
2009/07/14 | 336 | 336 | 322 | 323 | 21,900 |
2009/07/13 | 345 | 345 | 326 | 336 | 19,000 |
2009/07/10 | 342 | 342 | 335 | 339 | 37,800 |
2009/07/09 | 332 | 345 | 327 | 345 | 19,200 |
2009/07/08 | 333 | 333 | 327 | 332 | 7,900 |
2009/07/07 | 343 | 344 | 338 | 341 | 9,300 |
2009/07/06 | 340 | 342 | 332 | 335 | 9,500 |
2009/07/03 | 327 | 335 | 325 | 335 | 7,400 |
2009/07/02 | 338 | 346 | 333 | 337 | 13,500 |
2009/07/01 | 331 | 345 | 331 | 342 | 7,100 |
2009/06/30 | 345 | 345 | 336 | 339 | 6,500 |
2009/06/29 | 346 | 346 | 336 | 341 | 6,600 |
2009/06/26 | 345 | 345 | 330 | 339 | 7,400 |
2009/06/25 | 331 | 340 | 326 | 339 | 13,300 |
2009/06/24 | 328 | 329 | 321 | 328 | 8,300 |
2009/06/23 | 327 | 327 | 316 | 321 | 12,900 |
2009/06/22 | 330 | 333 | 310 | 329 | 19,500 |
2009/06/19 | 326 | 332 | 325 | 326 | 9,900 |
2009/06/18 | 332 | 336 | 328 | 331 | 3,900 |
2009/06/17 | 327 | 337 | 327 | 332 | 3,400 |
2009/06/16 | 333 | 334 | 322 | 327 | 14,600 |
2009/06/15 | 346 | 346 | 335 | 339 | 10,900 |
2009/06/12 | 340 | 340 | 333 | 336 | 22,600 |
2009/06/11 | 330 | 333 | 327 | 327 | 13,900 |
2009/06/10 | 334 | 334 | 315 | 330 | 21,500 |
2009/06/09 | 331 | 332 | 328 | 329 | 10,200 |
2009/06/08 | 336 | 336 | 328 | 328 | 9,100 |
2009/06/05 | 329 | 330 | 326 | 329 | 12,800 |
2009/06/04 | 318 | 328 | 318 | 327 | 14,200 |
2009/06/03 | 320 | 321 | 311 | 318 | 15,800 |
2009/06/02 | 320 | 320 | 319 | 320 | 14,600 |
2009/06/01 | 316 | 319 | 314 | 319 | 6,200 |
2009/05/29 | 314 | 315 | 304 | 311 | 14,600 |
2009/05/28 | 306 | 310 | 305 | 307 | 7,000 |
2009/05/27 | 318 | 318 | 309 | 309 | 16,900 |
2009/05/26 | 320 | 320 | 310 | 314 | 18,800 |
2009/05/25 | 327 | 327 | 308 | 316 | 18,400 |
2009/05/22 | 308 | 316 | 308 | 312 | 7,500 |
2009/05/21 | 309 | 314 | 309 | 311 | 6,300 |
2009/05/20 | 314 | 318 | 308 | 316 | 13,000 |
2009/05/19 | 312 | 315 | 305 | 313 | 16,700 |
2009/05/18 | 315 | 315 | 305 | 307 | 19,700 |
2009/05/15 | 312 | 318 | 306 | 315 | 53,100 |
2009/05/14 | 341 | 357 | 309 | 316 | 240,500 |
2009/05/13 | 286 | 299 | 286 | 289 | 8,400 |
2009/05/12 | 294 | 295 | 265 | 282 | 28,000 |
2009/05/11 | 297 | 297 | 282 | 289 | 15,200 |
2009/05/08 | 277 | 290 | 277 | 289 | 11,900 |
2009/05/07 | 274 | 283 | 274 | 279 | 17,600 |
2009/05/01 | 279 | 290 | 279 | 279 | 5,700 |
2009/04/30 | 291 | 293 | 284 | 284 | 6,200 |
2009/04/28 | 283 | 294 | 276 | 276 | 9,700 |
2009/04/27 | 297 | 297 | 287 | 288 | 15,100 |
2009/04/24 | 273 | 280 | 269 | 276 | 5,500 |
2009/04/23 | 283 | 283 | 273 | 280 | 12,800 |
2009/04/22 | 290 | 296 | 286 | 287 | 10,800 |
2009/04/21 | 299 | 299 | 290 | 290 | 5,600 |
2009/04/20 | 293 | 300 | 293 | 300 | 2,600 |
2009/04/17 | 292 | 293 | 291 | 293 | 2,600 |
2009/04/16 | 289 | 298 | 289 | 292 | 10,200 |
2009/04/15 | 290 | 294 | 290 | 293 | 3,000 |
2009/04/14 | 289 | 292 | 287 | 289 | 5,100 |
2009/04/13 | 290 | 302 | 285 | 287 | 11,300 |
2009/04/10 | 300 | 300 | 291 | 297 | 9,100 |
2009/04/09 | 294 | 297 | 289 | 293 | 8,000 |
2009/04/08 | 287 | 297 | 285 | 286 | 20,700 |
2009/04/07 | 299 | 305 | 288 | 292 | 15,700 |
2009/04/06 | 295 | 296 | 288 | 292 | 8,400 |
2009/04/03 | 300 | 300 | 296 | 298 | 6,200 |
2009/04/02 | 290 | 309 | 288 | 299 | 20,000 |
2009/04/01 | 288 | 301 | 288 | 295 | 18,900 |
2009/03/31 | 289 | 294 | 289 | 294 | 7,000 |
2009/03/30 | 300 | 305 | 299 | 299 | 32,000 |
2009/03/27 | 305 | 305 | 295 | 298 | 8,000 |
2009/03/26 | 300 | 300 | 300 | 300 | 2,000 |
2009/03/25 | 302 | 302 | 299 | 299 | 16,000 |
2009/03/24 | 309 | 309 | 297 | 297 | 16,000 |
2009/03/23 | 308 | 308 | 304 | 304 | 5,000 |
2009/03/19 | 299 | 299 | 299 | 299 | 2,000 |
2009/03/18 | 299 | 300 | 299 | 300 | 4,000 |
2009/03/17 | 311 | 311 | 297 | 299 | 17,000 |
2009/03/16 | 309 | 315 | 309 | 315 | 15,000 |
2009/03/13 | 305 | 305 | 300 | 304 | 30,000 |
2009/03/12 | 299 | 300 | 290 | 290 | 6,000 |
2009/03/11 | 298 | 298 | 293 | 294 | 4,000 |
2009/03/10 | 290 | 290 | 285 | 285 | 8,000 |
2009/03/09 | 286 | 294 | 286 | 292 | 9,000 |
2009/03/06 | 294 | 297 | 287 | 296 | 17,000 |
2009/03/05 | 290 | 294 | 285 | 293 | 14,000 |
2009/03/04 | 270 | 285 | 270 | 285 | 7,000 |
2009/03/03 | 285 | 285 | 285 | 285 | 1,000 |
2009/03/02 | 276 | 291 | 276 | 287 | 10,000 |
2009/02/27 | 288 | 289 | 283 | 288 | 10,000 |
2009/02/26 | 280 | 280 | 277 | 277 | 8,000 |
2009/02/25 | 282 | 282 | 281 | 282 | 13,000 |
2009/02/24 | 270 | 270 | 266 | 267 | 7,000 |
2009/02/23 | 280 | 280 | 278 | 278 | 6,000 |
2009/02/20 | 294 | 294 | 280 | 281 | 12,000 |
2009/02/19 | 283 | 289 | 279 | 289 | 13,000 |
2009/02/18 | 270 | 273 | 270 | 273 | 6,000 |
2009/02/17 | 291 | 291 | 284 | 284 | 5,000 |
2009/02/16 | 289 | 289 | 285 | 286 | 10,000 |
2009/02/13 | 276 | 281 | 275 | 281 | 10,000 |
2009/02/12 | 262 | 268 | 261 | 264 | 13,000 |
2009/02/10 | 287 | 287 | 282 | 282 | 14,000 |
2009/02/09 | 286 | 286 | 279 | 279 | 9,000 |
2009/02/06 | 279 | 288 | 276 | 276 | 22,000 |
2009/02/05 | 263 | 271 | 263 | 271 | 23,000 |
2009/02/04 | 260 | 260 | 246 | 248 | 53,000 |
2009/02/03 | 272 | 279 | 260 | 260 | 16,000 |
2009/02/02 | 264 | 272 | 264 | 272 | 12,000 |
2009/01/30 | 286 | 286 | 279 | 279 | 12,000 |
2009/01/29 | 303 | 303 | 297 | 297 | 8,000 |
2009/01/28 | 298 | 298 | 292 | 296 | 11,000 |
2009/01/27 | 294 | 299 | 294 | 299 | 10,000 |
2009/01/26 | 289 | 289 | 277 | 282 | 13,000 |
2009/01/23 | 306 | 306 | 288 | 289 | 27,000 |
2009/01/22 | 321 | 321 | 305 | 305 | 9,000 |
2009/01/21 | 312 | 326 | 312 | 321 | 7,000 |
2009/01/20 | 326 | 326 | 315 | 315 | 7,000 |
2009/01/19 | 333 | 340 | 333 | 339 | 6,000 |
2009/01/16 | 327 | 331 | 326 | 330 | 10,000 |
2009/01/15 | 333 | 333 | 327 | 327 | 10,000 |
2009/01/14 | 338 | 338 | 333 | 333 | 5,000 |
2009/01/13 | 356 | 356 | 342 | 342 | 12,000 |
2009/01/09 | 377 | 377 | 367 | 371 | 17,000 |
2009/01/08 | 389 | 389 | 386 | 387 | 5,000 |
2009/01/07 | 384 | 387 | 382 | 386 | 12,000 |
2009/01/06 | 390 | 390 | 385 | 388 | 11,000 |
2009/01/05 | 390 | 390 | 390 | 390 | 1,000 |