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 |
---|---|---|---|---|---|
2011/12/30 | 296 | 299 | 295 | 298 | 5,300 |
2011/12/29 | 298 | 298 | 293 | 295 | 3,100 |
2011/12/28 | 298 | 298 | 298 | 298 | 800 |
2011/12/27 | 300 | 301 | 298 | 298 | 4,900 |
2011/12/26 | 297 | 304 | 295 | 300 | 13,200 |
2011/12/22 | 295 | 299 | 294 | 299 | 12,300 |
2011/12/21 | 288 | 314 | 288 | 293 | 37,500 |
2011/12/20 | 300 | 300 | 283 | 283 | 16,800 |
2011/12/19 | 302 | 303 | 298 | 299 | 8,400 |
2011/12/16 | 309 | 321 | 306 | 306 | 8,700 |
2011/12/15 | 311 | 312 | 307 | 307 | 5,300 |
2011/12/14 | 323 | 323 | 316 | 316 | 2,800 |
2011/12/13 | 318 | 325 | 316 | 323 | 9,600 |
2011/12/12 | 328 | 328 | 322 | 324 | 33,800 |
2011/12/09 | 309 | 322 | 309 | 322 | 29,800 |
2011/12/08 | 315 | 318 | 311 | 318 | 9,300 |
2011/12/07 | 306 | 315 | 304 | 312 | 10,700 |
2011/12/06 | 313 | 313 | 305 | 306 | 10,600 |
2011/12/05 | 313 | 313 | 308 | 313 | 6,700 |
2011/12/02 | 325 | 325 | 305 | 313 | 11,600 |
2011/12/01 | 310 | 325 | 307 | 321 | 19,500 |
2011/11/30 | 304 | 309 | 300 | 306 | 7,800 |
2011/11/29 | 307 | 307 | 299 | 307 | 3,400 |
2011/11/28 | 295 | 306 | 295 | 304 | 2,400 |
2011/11/25 | 310 | 310 | 299 | 299 | 10,600 |
2011/11/24 | 293 | 309 | 293 | 309 | 6,300 |
2011/11/22 | 295 | 303 | 295 | 296 | 5,500 |
2011/11/21 | 298 | 298 | 297 | 298 | 3,300 |
2011/11/18 | 295 | 299 | 292 | 297 | 5,800 |
2011/11/17 | 300 | 301 | 291 | 298 | 6,900 |
2011/11/16 | 305 | 305 | 298 | 298 | 3,300 |
2011/11/15 | 305 | 307 | 305 | 305 | 2,300 |
2011/11/14 | 308 | 309 | 305 | 305 | 1,000 |
2011/11/11 | 301 | 309 | 301 | 308 | 4,300 |
2011/11/10 | 295 | 309 | 294 | 309 | 18,200 |
2011/11/09 | 300 | 300 | 297 | 300 | 15,500 |
2011/11/08 | 295 | 300 | 294 | 294 | 6,200 |
2011/11/07 | 302 | 302 | 298 | 300 | 3,500 |
2011/11/04 | 296 | 301 | 296 | 301 | 5,100 |
2011/11/02 | 299 | 299 | 293 | 296 | 8,200 |
2011/11/01 | 304 | 307 | 301 | 303 | 3,700 |
2011/10/31 | 308 | 314 | 303 | 303 | 5,100 |
2011/10/28 | 316 | 317 | 306 | 306 | 13,300 |
2011/10/27 | 310 | 315 | 303 | 315 | 9,900 |
2011/10/26 | 299 | 307 | 299 | 306 | 3,500 |
2011/10/25 | 312 | 312 | 305 | 307 | 6,800 |
2011/10/24 | 306 | 310 | 304 | 310 | 8,100 |
2011/10/21 | 305 | 312 | 299 | 305 | 3,700 |
2011/10/20 | 303 | 305 | 297 | 305 | 6,400 |
2011/10/19 | 307 | 309 | 305 | 305 | 1,900 |
2011/10/18 | 309 | 309 | 304 | 304 | 3,800 |
2011/10/17 | 309 | 319 | 309 | 315 | 4,900 |
2011/10/14 | 322 | 322 | 309 | 309 | 3,500 |
2011/10/13 | 328 | 329 | 328 | 328 | 1,800 |
2011/10/12 | 320 | 327 | 320 | 320 | 3,700 |
2011/10/11 | 314 | 323 | 312 | 322 | 10,200 |
2011/10/07 | 313 | 318 | 311 | 314 | 6,700 |
2011/10/06 | 303 | 306 | 302 | 306 | 5,700 |
2011/10/05 | 311 | 311 | 297 | 297 | 10,500 |
2011/10/04 | 311 | 311 | 304 | 304 | 5,800 |
2011/10/03 | 324 | 324 | 311 | 311 | 7,400 |
2011/09/30 | 326 | 339 | 326 | 329 | 8,700 |
2011/09/29 | 328 | 340 | 326 | 340 | 11,800 |
2011/09/28 | 315 | 330 | 315 | 330 | 15,100 |
2011/09/27 | 301 | 315 | 301 | 315 | 7,400 |
2011/09/26 | 308 | 308 | 297 | 300 | 10,800 |
2011/09/22 | 302 | 309 | 302 | 309 | 6,700 |
2011/09/21 | 310 | 310 | 307 | 307 | 3,300 |
2011/09/20 | 311 | 312 | 308 | 308 | 3,100 |
2011/09/16 | 318 | 318 | 315 | 315 | 6,800 |
2011/09/15 | 316 | 317 | 309 | 315 | 5,200 |
2011/09/14 | 319 | 319 | 314 | 316 | 2,000 |
2011/09/13 | 303 | 318 | 302 | 317 | 10,100 |
2011/09/12 | 303 | 306 | 301 | 303 | 13,000 |
2011/09/09 | 313 | 322 | 313 | 319 | 22,200 |
2011/09/08 | 317 | 317 | 315 | 317 | 5,200 |
2011/09/07 | 315 | 315 | 313 | 315 | 3,600 |
2011/09/06 | 314 | 315 | 308 | 315 | 7,300 |
2011/09/05 | 315 | 315 | 312 | 314 | 1,300 |
2011/09/02 | 311 | 315 | 309 | 315 | 3,900 |
2011/09/01 | 315 | 315 | 313 | 315 | 4,200 |
2011/08/31 | 314 | 318 | 312 | 315 | 4,600 |
2011/08/30 | 315 | 318 | 307 | 314 | 5,600 |
2011/08/29 | 310 | 312 | 307 | 312 | 2,100 |
2011/08/26 | 303 | 310 | 303 | 309 | 5,400 |
2011/08/25 | 310 | 310 | 304 | 310 | 10,500 |
2011/08/24 | 309 | 310 | 301 | 309 | 7,800 |
2011/08/23 | 305 | 307 | 305 | 307 | 5,900 |
2011/08/22 | 303 | 305 | 300 | 300 | 4,700 |
2011/08/19 | 302 | 308 | 300 | 303 | 4,400 |
2011/08/18 | 305 | 309 | 303 | 307 | 3,800 |
2011/08/17 | 307 | 307 | 300 | 302 | 3,300 |
2011/08/16 | 299 | 306 | 294 | 305 | 5,200 |
2011/08/15 | 297 | 304 | 297 | 301 | 5,400 |
2011/08/12 | 307 | 307 | 297 | 299 | 3,300 |
2011/08/11 | 291 | 302 | 291 | 302 | 10,000 |
2011/08/10 | 310 | 310 | 292 | 294 | 27,500 |
2011/08/09 | 294 | 300 | 291 | 300 | 11,100 |
2011/08/08 | 302 | 303 | 301 | 301 | 5,100 |
2011/08/05 | 305 | 308 | 296 | 308 | 11,500 |
2011/08/04 | 315 | 315 | 310 | 310 | 4,900 |
2011/08/03 | 318 | 318 | 307 | 308 | 8,100 |
2011/08/02 | 320 | 320 | 314 | 318 | 4,400 |
2011/08/01 | 331 | 331 | 322 | 322 | 9,600 |
2011/07/29 | 324 | 329 | 323 | 323 | 6,400 |
2011/07/28 | 328 | 332 | 328 | 332 | 7,800 |
2011/07/27 | 342 | 347 | 333 | 336 | 11,600 |
2011/07/26 | 340 | 347 | 340 | 347 | 6,400 |
2011/07/25 | 344 | 344 | 339 | 340 | 7,600 |
2011/07/22 | 337 | 344 | 337 | 344 | 6,100 |
2011/07/21 | 341 | 341 | 337 | 337 | 1,900 |
2011/07/20 | 336 | 341 | 336 | 341 | 2,900 |
2011/07/19 | 334 | 342 | 334 | 342 | 4,500 |
2011/07/15 | 336 | 340 | 336 | 339 | 3,500 |
2011/07/14 | 341 | 341 | 332 | 337 | 5,300 |
2011/07/13 | 338 | 344 | 338 | 341 | 6,700 |
2011/07/12 | 342 | 345 | 342 | 344 | 7,600 |
2011/07/11 | 343 | 347 | 343 | 346 | 37,800 |
2011/07/08 | 338 | 345 | 337 | 343 | 25,500 |
2011/07/07 | 337 | 338 | 335 | 338 | 10,900 |
2011/07/06 | 330 | 337 | 329 | 337 | 13,000 |
2011/07/05 | 326 | 330 | 326 | 330 | 3,900 |
2011/07/04 | 325 | 329 | 325 | 326 | 7,000 |
2011/07/01 | 321 | 324 | 321 | 322 | 11,100 |
2011/06/30 | 319 | 320 | 317 | 320 | 7,100 |
2011/06/29 | 314 | 317 | 314 | 317 | 8,000 |
2011/06/28 | 312 | 315 | 310 | 314 | 6,900 |
2011/06/27 | 318 | 318 | 307 | 307 | 31,800 |
2011/06/24 | 309 | 316 | 309 | 316 | 9,600 |
2011/06/23 | 304 | 313 | 304 | 313 | 8,000 |
2011/06/22 | 310 | 313 | 309 | 309 | 14,200 |
2011/06/21 | 305 | 319 | 305 | 312 | 18,800 |
2011/06/20 | 303 | 307 | 303 | 304 | 7,900 |
2011/06/17 | 307 | 307 | 300 | 300 | 9,900 |
2011/06/16 | 303 | 307 | 301 | 302 | 10,700 |
2011/06/15 | 305 | 308 | 305 | 305 | 2,700 |
2011/06/14 | 305 | 307 | 303 | 307 | 9,500 |
2011/06/13 | 308 | 308 | 305 | 306 | 5,700 |
2011/06/10 | 314 | 314 | 306 | 310 | 26,000 |
2011/06/09 | 312 | 312 | 307 | 309 | 6,700 |
2011/06/08 | 315 | 315 | 310 | 311 | 5,000 |
2011/06/07 | 302 | 315 | 302 | 307 | 7,000 |
2011/06/06 | 308 | 308 | 301 | 302 | 6,100 |
2011/06/03 | 310 | 314 | 308 | 308 | 6,600 |
2011/06/02 | 317 | 317 | 310 | 312 | 7,700 |
2011/06/01 | 310 | 323 | 310 | 318 | 11,400 |
2011/05/31 | 315 | 319 | 312 | 317 | 7,500 |
2011/05/30 | 310 | 314 | 307 | 313 | 7,200 |
2011/05/27 | 312 | 314 | 310 | 312 | 8,500 |
2011/05/26 | 311 | 318 | 311 | 318 | 4,300 |
2011/05/25 | 315 | 315 | 310 | 313 | 6,800 |
2011/05/24 | 305 | 317 | 305 | 314 | 12,500 |
2011/05/23 | 310 | 315 | 302 | 307 | 11,100 |
2011/05/20 | 312 | 316 | 310 | 310 | 6,300 |
2011/05/19 | 319 | 320 | 313 | 313 | 4,900 |
2011/05/18 | 316 | 319 | 315 | 318 | 5,300 |
2011/05/17 | 319 | 319 | 315 | 315 | 4,700 |
2011/05/16 | 323 | 323 | 317 | 317 | 7,200 |
2011/05/13 | 335 | 335 | 320 | 323 | 21,900 |
2011/05/12 | 338 | 341 | 338 | 338 | 13,500 |
2011/05/11 | 341 | 342 | 337 | 338 | 12,100 |
2011/05/10 | 330 | 337 | 329 | 337 | 15,400 |
2011/05/09 | 335 | 335 | 329 | 333 | 7,400 |
2011/05/06 | 337 | 337 | 325 | 331 | 11,900 |
2011/05/02 | 340 | 340 | 332 | 339 | 10,500 |
2011/04/28 | 320 | 331 | 320 | 331 | 10,500 |
2011/04/27 | 330 | 330 | 318 | 318 | 9,300 |
2011/04/26 | 323 | 323 | 318 | 318 | 5,300 |
2011/04/25 | 326 | 326 | 322 | 323 | 9,700 |
2011/04/22 | 316 | 322 | 313 | 322 | 8,300 |
2011/04/21 | 324 | 324 | 318 | 319 | 6,500 |
2011/04/20 | 322 | 326 | 319 | 319 | 4,800 |
2011/04/19 | 320 | 320 | 315 | 318 | 4,600 |
2011/04/18 | 325 | 328 | 320 | 321 | 6,800 |
2011/04/15 | 322 | 323 | 317 | 317 | 7,400 |
2011/04/14 | 319 | 329 | 318 | 323 | 6,000 |
2011/04/13 | 317 | 324 | 312 | 319 | 15,000 |
2011/04/12 | 324 | 330 | 320 | 320 | 9,100 |
2011/04/11 | 333 | 339 | 326 | 326 | 18,000 |
2011/04/08 | 328 | 338 | 327 | 337 | 12,700 |
2011/04/07 | 337 | 337 | 327 | 328 | 8,400 |
2011/04/06 | 341 | 341 | 326 | 329 | 7,500 |
2011/04/05 | 340 | 340 | 333 | 333 | 10,400 |
2011/04/04 | 358 | 358 | 343 | 347 | 6,200 |
2011/04/01 | 367 | 373 | 358 | 358 | 11,600 |
2011/03/31 | 362 | 362 | 342 | 359 | 10,000 |
2011/03/30 | 346 | 354 | 337 | 354 | 19,100 |
2011/03/29 | 344 | 349 | 327 | 338 | 17,600 |
2011/03/28 | 332 | 342 | 330 | 342 | 13,200 |
2011/03/25 | 349 | 349 | 337 | 340 | 18,100 |
2011/03/24 | 336 | 343 | 336 | 337 | 11,900 |
2011/03/23 | 336 | 344 | 336 | 336 | 11,300 |
2011/03/22 | 353 | 353 | 334 | 336 | 18,900 |
2011/03/18 | 304 | 328 | 304 | 324 | 18,100 |
2011/03/17 | 282 | 305 | 280 | 301 | 46,600 |
2011/03/16 | 266 | 332 | 260 | 305 | 64,200 |
2011/03/15 | 316 | 317 | 236 | 266 | 43,300 |
2011/03/14 | 307 | 338 | 307 | 316 | 32,500 |
2011/03/11 | 375 | 384 | 375 | 379 | 43,100 |
2011/03/10 | 394 | 395 | 382 | 386 | 23,300 |
2011/03/09 | 402 | 404 | 400 | 402 | 13,100 |
2011/03/08 | 395 | 399 | 395 | 397 | 8,000 |
2011/03/07 | 405 | 405 | 392 | 392 | 10,200 |
2011/03/04 | 410 | 410 | 402 | 403 | 8,700 |
2011/03/03 | 396 | 404 | 388 | 402 | 18,000 |
2011/03/02 | 413 | 413 | 400 | 400 | 17,900 |
2011/03/01 | 415 | 421 | 413 | 413 | 8,300 |
2011/02/28 | 403 | 411 | 398 | 410 | 14,400 |
2011/02/25 | 397 | 403 | 390 | 403 | 14,500 |
2011/02/24 | 406 | 407 | 393 | 395 | 19,900 |
2011/02/23 | 400 | 414 | 400 | 406 | 25,000 |
2011/02/22 | 420 | 420 | 410 | 413 | 16,400 |
2011/02/21 | 422 | 422 | 416 | 421 | 10,300 |
2011/02/18 | 428 | 428 | 421 | 421 | 6,500 |
2011/02/17 | 424 | 428 | 421 | 422 | 23,300 |
2011/02/16 | 424 | 429 | 423 | 424 | 16,300 |
2011/02/15 | 415 | 428 | 415 | 423 | 36,600 |
2011/02/14 | 399 | 416 | 399 | 411 | 34,100 |
2011/02/10 | 398 | 406 | 394 | 396 | 66,300 |
2011/02/09 | 404 | 408 | 402 | 406 | 34,100 |
2011/02/08 | 407 | 408 | 402 | 402 | 26,000 |
2011/02/07 | 403 | 403 | 396 | 400 | 21,900 |
2011/02/04 | 396 | 398 | 389 | 392 | 16,900 |
2011/02/03 | 394 | 394 | 385 | 392 | 10,200 |
2011/02/02 | 387 | 396 | 384 | 389 | 17,500 |
2011/02/01 | 385 | 385 | 377 | 382 | 9,000 |
2011/01/31 | 380 | 383 | 372 | 380 | 21,100 |
2011/01/28 | 385 | 391 | 381 | 382 | 18,300 |
2011/01/27 | 379 | 389 | 379 | 388 | 15,500 |
2011/01/26 | 379 | 385 | 379 | 380 | 11,400 |
2011/01/25 | 379 | 384 | 376 | 382 | 17,800 |
2011/01/24 | 371 | 375 | 370 | 375 | 10,700 |
2011/01/21 | 374 | 374 | 371 | 371 | 17,500 |
2011/01/20 | 379 | 379 | 373 | 374 | 11,400 |
2011/01/19 | 376 | 380 | 376 | 380 | 11,000 |
2011/01/18 | 372 | 377 | 372 | 374 | 12,600 |
2011/01/17 | 380 | 380 | 373 | 373 | 13,300 |
2011/01/14 | 377 | 380 | 376 | 379 | 15,000 |
2011/01/13 | 377 | 378 | 375 | 375 | 11,800 |
2011/01/12 | 377 | 377 | 372 | 372 | 18,200 |
2011/01/11 | 371 | 371 | 368 | 369 | 21,300 |
2011/01/07 | 367 | 369 | 367 | 368 | 11,400 |
2011/01/06 | 368 | 368 | 360 | 363 | 16,000 |
2011/01/05 | 355 | 355 | 350 | 354 | 8,000 |
2011/01/04 | 346 | 356 | 346 | 355 | 17,300 |