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 |
---|---|---|---|---|---|
2010/12/30 | 348 | 350 | 345 | 346 | 10,400 |
2010/12/29 | 345 | 351 | 345 | 351 | 8,900 |
2010/12/28 | 346 | 351 | 346 | 350 | 8,100 |
2010/12/27 | 355 | 355 | 349 | 350 | 29,700 |
2010/12/24 | 356 | 356 | 348 | 352 | 9,800 |
2010/12/22 | 353 | 356 | 353 | 354 | 9,400 |
2010/12/21 | 351 | 356 | 348 | 353 | 18,000 |
2010/12/20 | 363 | 363 | 348 | 351 | 13,500 |
2010/12/17 | 362 | 363 | 355 | 357 | 22,700 |
2010/12/16 | 357 | 364 | 356 | 363 | 15,500 |
2010/12/15 | 359 | 361 | 357 | 357 | 12,800 |
2010/12/14 | 360 | 362 | 352 | 359 | 11,400 |
2010/12/13 | 353 | 358 | 349 | 358 | 14,700 |
2010/12/10 | 355 | 356 | 349 | 351 | 69,100 |
2010/12/09 | 348 | 349 | 345 | 349 | 17,300 |
2010/12/08 | 340 | 346 | 337 | 344 | 18,300 |
2010/12/07 | 347 | 349 | 322 | 336 | 68,400 |
2010/12/06 | 338 | 345 | 335 | 342 | 17,300 |
2010/12/03 | 338 | 338 | 335 | 335 | 6,800 |
2010/12/02 | 339 | 339 | 334 | 334 | 7,800 |
2010/12/01 | 332 | 339 | 331 | 335 | 4,100 |
2010/11/30 | 345 | 345 | 333 | 334 | 10,700 |
2010/11/29 | 342 | 343 | 333 | 338 | 17,400 |
2010/11/26 | 336 | 336 | 334 | 334 | 4,500 |
2010/11/25 | 335 | 337 | 332 | 334 | 16,100 |
2010/11/24 | 331 | 340 | 329 | 332 | 17,100 |
2010/11/22 | 349 | 349 | 340 | 340 | 9,400 |
2010/11/19 | 343 | 343 | 338 | 341 | 5,700 |
2010/11/18 | 335 | 342 | 331 | 342 | 6,200 |
2010/11/17 | 330 | 338 | 330 | 335 | 3,400 |
2010/11/16 | 336 | 336 | 334 | 335 | 9,600 |
2010/11/15 | 330 | 332 | 327 | 330 | 3,300 |
2010/11/12 | 333 | 335 | 326 | 326 | 6,900 |
2010/11/11 | 336 | 341 | 330 | 330 | 17,100 |
2010/11/10 | 343 | 343 | 336 | 339 | 21,900 |
2010/11/09 | 344 | 347 | 341 | 345 | 17,700 |
2010/11/08 | 333 | 341 | 333 | 338 | 10,300 |
2010/11/05 | 324 | 332 | 323 | 331 | 10,600 |
2010/11/04 | 319 | 326 | 316 | 316 | 16,300 |
2010/11/02 | 304 | 316 | 300 | 308 | 9,900 |
2010/11/01 | 308 | 309 | 305 | 306 | 6,400 |
2010/10/29 | 310 | 311 | 305 | 308 | 13,400 |
2010/10/28 | 316 | 318 | 312 | 312 | 21,100 |
2010/10/27 | 319 | 321 | 316 | 318 | 9,800 |
2010/10/26 | 321 | 329 | 317 | 317 | 11,600 |
2010/10/25 | 333 | 333 | 326 | 328 | 10,500 |
2010/10/22 | 322 | 334 | 315 | 325 | 11,500 |
2010/10/21 | 322 | 324 | 314 | 319 | 11,700 |
2010/10/20 | 337 | 337 | 325 | 325 | 16,600 |
2010/10/19 | 338 | 346 | 338 | 341 | 5,200 |
2010/10/18 | 345 | 346 | 338 | 346 | 4,300 |
2010/10/15 | 345 | 345 | 342 | 344 | 5,000 |
2010/10/14 | 345 | 346 | 341 | 346 | 11,700 |
2010/10/13 | 336 | 347 | 336 | 344 | 8,900 |
2010/10/12 | 357 | 357 | 338 | 338 | 16,300 |
2010/10/08 | 356 | 358 | 353 | 356 | 12,600 |
2010/10/07 | 343 | 355 | 343 | 355 | 7,600 |
2010/10/06 | 346 | 352 | 343 | 350 | 9,600 |
2010/10/05 | 328 | 356 | 328 | 347 | 12,600 |
2010/10/04 | 346 | 349 | 341 | 341 | 4,300 |
2010/10/01 | 348 | 354 | 340 | 344 | 15,600 |
2010/09/30 | 360 | 363 | 348 | 348 | 7,700 |
2010/09/29 | 355 | 359 | 350 | 359 | 8,700 |
2010/09/28 | 359 | 359 | 348 | 355 | 9,000 |
2010/09/27 | 356 | 360 | 349 | 360 | 16,500 |
2010/09/24 | 348 | 358 | 348 | 348 | 15,300 |
2010/09/22 | 351 | 354 | 350 | 352 | 5,300 |
2010/09/21 | 353 | 356 | 349 | 349 | 6,900 |
2010/09/17 | 350 | 351 | 344 | 351 | 10,000 |
2010/09/16 | 347 | 349 | 344 | 345 | 6,300 |
2010/09/15 | 353 | 353 | 341 | 346 | 20,900 |
2010/09/14 | 348 | 353 | 343 | 345 | 12,300 |
2010/09/13 | 357 | 358 | 346 | 349 | 15,900 |
2010/09/10 | 364 | 364 | 357 | 357 | 35,000 |
2010/09/09 | 349 | 358 | 349 | 356 | 18,600 |
2010/09/08 | 342 | 349 | 337 | 347 | 11,100 |
2010/09/07 | 335 | 351 | 335 | 344 | 18,400 |
2010/09/06 | 328 | 344 | 328 | 342 | 19,900 |
2010/09/03 | 325 | 328 | 325 | 327 | 4,400 |
2010/09/02 | 332 | 337 | 325 | 327 | 8,400 |
2010/09/01 | 332 | 332 | 326 | 328 | 11,700 |
2010/08/31 | 340 | 345 | 332 | 332 | 12,000 |
2010/08/30 | 360 | 360 | 340 | 351 | 14,000 |
2010/08/27 | 345 | 352 | 339 | 352 | 13,100 |
2010/08/26 | 333 | 344 | 329 | 344 | 10,900 |
2010/08/25 | 328 | 335 | 324 | 335 | 11,500 |
2010/08/24 | 329 | 330 | 325 | 328 | 11,000 |
2010/08/23 | 333 | 334 | 330 | 331 | 5,100 |
2010/08/20 | 344 | 347 | 330 | 331 | 57,500 |
2010/08/19 | 341 | 346 | 340 | 345 | 10,400 |
2010/08/18 | 346 | 346 | 337 | 341 | 8,900 |
2010/08/17 | 336 | 343 | 336 | 340 | 10,100 |
2010/08/16 | 343 | 345 | 340 | 340 | 11,200 |
2010/08/13 | 341 | 344 | 339 | 343 | 14,400 |
2010/08/12 | 335 | 344 | 334 | 342 | 30,600 |
2010/08/11 | 341 | 347 | 341 | 344 | 44,900 |
2010/08/10 | 356 | 367 | 339 | 348 | 172,800 |
2010/08/09 | 315 | 316 | 312 | 316 | 11,000 |
2010/08/06 | 309 | 317 | 309 | 314 | 5,700 |
2010/08/05 | 309 | 311 | 309 | 311 | 5,400 |
2010/08/04 | 311 | 311 | 308 | 308 | 7,300 |
2010/08/03 | 314 | 314 | 309 | 311 | 4,700 |
2010/08/02 | 308 | 313 | 308 | 308 | 3,000 |
2010/07/30 | 310 | 311 | 308 | 309 | 7,600 |
2010/07/29 | 316 | 316 | 310 | 310 | 9,700 |
2010/07/28 | 318 | 318 | 310 | 316 | 16,000 |
2010/07/27 | 316 | 317 | 314 | 316 | 5,400 |
2010/07/26 | 319 | 319 | 313 | 313 | 10,600 |
2010/07/23 | 325 | 325 | 308 | 311 | 63,000 |
2010/07/22 | 316 | 321 | 316 | 317 | 2,900 |
2010/07/21 | 321 | 328 | 319 | 319 | 5,300 |
2010/07/20 | 313 | 321 | 313 | 321 | 2,300 |
2010/07/16 | 321 | 322 | 316 | 317 | 4,100 |
2010/07/15 | 327 | 327 | 322 | 322 | 4,100 |
2010/07/14 | 329 | 332 | 325 | 330 | 4,700 |
2010/07/13 | 327 | 330 | 325 | 325 | 10,000 |
2010/07/12 | 330 | 335 | 329 | 330 | 39,400 |
2010/07/09 | 320 | 327 | 320 | 326 | 15,700 |
2010/07/08 | 326 | 331 | 314 | 319 | 24,300 |
2010/07/07 | 320 | 324 | 316 | 321 | 6,100 |
2010/07/06 | 316 | 325 | 314 | 318 | 19,400 |
2010/07/05 | 317 | 319 | 309 | 309 | 18,400 |
2010/07/02 | 313 | 313 | 309 | 309 | 5,200 |
2010/07/01 | 316 | 317 | 314 | 314 | 2,400 |
2010/06/30 | 320 | 323 | 316 | 316 | 6,900 |
2010/06/29 | 325 | 325 | 321 | 324 | 3,100 |
2010/06/28 | 322 | 325 | 320 | 322 | 6,200 |
2010/06/25 | 325 | 325 | 321 | 322 | 13,800 |
2010/06/24 | 322 | 325 | 322 | 323 | 17,500 |
2010/06/23 | 342 | 342 | 330 | 330 | 16,700 |
2010/06/22 | 336 | 344 | 336 | 341 | 1,800 |
2010/06/21 | 343 | 343 | 336 | 340 | 4,200 |
2010/06/18 | 337 | 338 | 329 | 335 | 8,800 |
2010/06/17 | 340 | 340 | 331 | 338 | 8,300 |
2010/06/16 | 339 | 340 | 338 | 340 | 2,900 |
2010/06/15 | 331 | 338 | 330 | 331 | 1,900 |
2010/06/14 | 328 | 338 | 328 | 332 | 2,800 |
2010/06/11 | 336 | 336 | 328 | 328 | 19,800 |
2010/06/10 | 336 | 336 | 328 | 328 | 8,400 |
2010/06/09 | 329 | 331 | 328 | 330 | 4,700 |
2010/06/08 | 326 | 329 | 325 | 329 | 6,000 |
2010/06/07 | 331 | 334 | 329 | 329 | 8,400 |
2010/06/04 | 344 | 344 | 340 | 342 | 5,200 |
2010/06/03 | 330 | 338 | 330 | 336 | 6,400 |
2010/06/02 | 330 | 339 | 330 | 333 | 6,400 |
2010/06/01 | 334 | 337 | 331 | 337 | 4,400 |
2010/05/31 | 327 | 335 | 327 | 335 | 8,200 |
2010/05/28 | 334 | 335 | 331 | 332 | 10,300 |
2010/05/27 | 342 | 342 | 331 | 333 | 10,500 |
2010/05/26 | 338 | 342 | 333 | 336 | 9,500 |
2010/05/25 | 362 | 362 | 332 | 345 | 20,100 |
2010/05/24 | 360 | 363 | 342 | 356 | 16,100 |
2010/05/21 | 350 | 360 | 340 | 360 | 21,400 |
2010/05/20 | 353 | 360 | 349 | 360 | 16,900 |
2010/05/19 | 356 | 366 | 352 | 366 | 17,300 |
2010/05/18 | 365 | 370 | 356 | 369 | 21,500 |
2010/05/17 | 362 | 383 | 362 | 371 | 13,500 |
2010/05/14 | 375 | 380 | 366 | 378 | 21,400 |
2010/05/13 | 381 | 381 | 361 | 373 | 26,300 |
2010/05/12 | 378 | 385 | 377 | 382 | 14,300 |
2010/05/11 | 385 | 389 | 374 | 378 | 31,700 |
2010/05/10 | 368 | 382 | 355 | 382 | 18,000 |
2010/05/07 | 351 | 384 | 346 | 367 | 22,400 |
2010/05/06 | 370 | 373 | 364 | 370 | 16,100 |
2010/04/30 | 382 | 388 | 378 | 384 | 5,500 |
2010/04/28 | 388 | 388 | 375 | 382 | 15,800 |
2010/04/27 | 389 | 391 | 388 | 389 | 18,200 |
2010/04/26 | 373 | 383 | 373 | 382 | 20,900 |
2010/04/23 | 367 | 375 | 366 | 373 | 13,400 |
2010/04/22 | 380 | 380 | 368 | 371 | 9,800 |
2010/04/21 | 378 | 380 | 371 | 380 | 9,900 |
2010/04/20 | 366 | 372 | 363 | 370 | 4,600 |
2010/04/19 | 360 | 371 | 360 | 370 | 5,100 |
2010/04/16 | 386 | 386 | 368 | 374 | 8,300 |
2010/04/15 | 386 | 389 | 380 | 381 | 6,400 |
2010/04/14 | 385 | 391 | 368 | 380 | 19,300 |
2010/04/13 | 389 | 391 | 378 | 382 | 5,400 |
2010/04/12 | 388 | 391 | 378 | 388 | 16,100 |
2010/04/09 | 380 | 388 | 380 | 388 | 12,500 |
2010/04/08 | 382 | 387 | 381 | 381 | 8,200 |
2010/04/07 | 384 | 390 | 380 | 381 | 19,800 |
2010/04/06 | 389 | 389 | 380 | 383 | 12,100 |
2010/04/05 | 382 | 387 | 382 | 386 | 9,000 |
2010/04/02 | 387 | 387 | 373 | 374 | 10,500 |
2010/04/01 | 373 | 379 | 371 | 379 | 14,400 |
2010/03/31 | 373 | 385 | 370 | 376 | 19,200 |
2010/03/30 | 367 | 373 | 362 | 373 | 15,300 |
2010/03/29 | 359 | 365 | 359 | 364 | 7,400 |
2010/03/26 | 361 | 365 | 358 | 363 | 22,900 |
2010/03/25 | 352 | 356 | 352 | 353 | 16,800 |
2010/03/24 | 353 | 360 | 353 | 355 | 12,900 |
2010/03/23 | 357 | 363 | 351 | 351 | 14,400 |
2010/03/19 | 344 | 350 | 343 | 348 | 14,100 |
2010/03/18 | 340 | 346 | 336 | 343 | 12,000 |
2010/03/17 | 342 | 342 | 337 | 340 | 34,400 |
2010/03/16 | 347 | 359 | 329 | 338 | 88,500 |
2010/03/15 | 365 | 365 | 354 | 354 | 9,100 |
2010/03/12 | 360 | 360 | 355 | 357 | 20,000 |
2010/03/11 | 360 | 360 | 357 | 360 | 5,200 |
2010/03/10 | 360 | 360 | 355 | 355 | 10,900 |
2010/03/09 | 354 | 359 | 352 | 359 | 5,400 |
2010/03/08 | 350 | 357 | 350 | 354 | 13,400 |
2010/03/05 | 350 | 350 | 348 | 350 | 10,000 |
2010/03/04 | 344 | 352 | 344 | 346 | 3,100 |
2010/03/03 | 345 | 348 | 343 | 347 | 3,000 |
2010/03/02 | 340 | 345 | 340 | 345 | 5,200 |
2010/03/01 | 344 | 344 | 340 | 343 | 6,400 |
2010/02/26 | 342 | 342 | 338 | 339 | 8,300 |
2010/02/25 | 345 | 346 | 332 | 337 | 17,700 |
2010/02/24 | 338 | 338 | 335 | 335 | 6,100 |
2010/02/23 | 337 | 338 | 334 | 338 | 11,600 |
2010/02/22 | 334 | 339 | 331 | 332 | 13,400 |
2010/02/19 | 337 | 340 | 326 | 326 | 14,100 |
2010/02/18 | 331 | 340 | 328 | 329 | 12,700 |
2010/02/17 | 312 | 333 | 312 | 323 | 20,300 |
2010/02/16 | 312 | 312 | 311 | 312 | 1,600 |
2010/02/15 | 321 | 325 | 314 | 314 | 10,600 |
2010/02/12 | 329 | 329 | 315 | 319 | 28,000 |
2010/02/10 | 330 | 338 | 330 | 334 | 22,800 |
2010/02/09 | 335 | 335 | 321 | 329 | 19,400 |
2010/02/08 | 350 | 350 | 339 | 339 | 10,500 |
2010/02/05 | 350 | 350 | 338 | 342 | 6,500 |
2010/02/04 | 361 | 361 | 345 | 349 | 6,900 |
2010/02/03 | 345 | 354 | 344 | 353 | 10,500 |
2010/02/02 | 349 | 350 | 343 | 349 | 5,900 |
2010/02/01 | 349 | 354 | 343 | 349 | 22,000 |
2010/01/29 | 380 | 381 | 355 | 365 | 14,900 |
2010/01/28 | 370 | 378 | 368 | 372 | 4,600 |
2010/01/27 | 378 | 378 | 373 | 373 | 9,100 |
2010/01/26 | 381 | 389 | 371 | 373 | 10,500 |
2010/01/25 | 377 | 395 | 377 | 389 | 13,800 |
2010/01/22 | 380 | 385 | 370 | 385 | 17,600 |
2010/01/21 | 384 | 394 | 381 | 390 | 15,800 |
2010/01/20 | 391 | 392 | 381 | 388 | 8,300 |
2010/01/19 | 388 | 397 | 380 | 394 | 4,900 |
2010/01/18 | 386 | 398 | 379 | 396 | 8,700 |
2010/01/15 | 397 | 400 | 395 | 398 | 7,600 |
2010/01/14 | 399 | 407 | 390 | 401 | 9,800 |
2010/01/13 | 391 | 408 | 391 | 399 | 4,400 |
2010/01/12 | 397 | 398 | 392 | 398 | 13,600 |
2010/01/08 | 398 | 399 | 393 | 397 | 11,800 |
2010/01/07 | 397 | 399 | 392 | 398 | 7,000 |
2010/01/06 | 390 | 393 | 388 | 391 | 5,800 |
2010/01/05 | 409 | 409 | 390 | 390 | 9,400 |
2010/01/04 | 403 | 403 | 394 | 397 | 9,100 |