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 |
---|---|---|---|---|---|
2013/12/30 | 594 | 624 | 594 | 616 | 176,100 |
2013/12/27 | 599 | 599 | 583 | 594 | 81,400 |
2013/12/26 | 593 | 599 | 585 | 594 | 89,800 |
2013/12/25 | 574 | 587 | 566 | 586 | 102,300 |
2013/12/24 | 568 | 571 | 552 | 564 | 148,200 |
2013/12/20 | 563 | 575 | 561 | 568 | 101,000 |
2013/12/19 | 592 | 592 | 567 | 568 | 174,100 |
2013/12/18 | 586 | 592 | 577 | 581 | 86,900 |
2013/12/17 | 592 | 596 | 583 | 586 | 45,100 |
2013/12/16 | 604 | 604 | 590 | 591 | 61,300 |
2013/12/13 | 598 | 605 | 585 | 597 | 126,100 |
2013/12/12 | 589 | 607 | 587 | 600 | 60,900 |
2013/12/11 | 592 | 598 | 580 | 596 | 80,900 |
2013/12/10 | 605 | 605 | 593 | 594 | 54,500 |
2013/12/09 | 600 | 608 | 597 | 603 | 80,900 |
2013/12/06 | 589 | 596 | 588 | 594 | 55,700 |
2013/12/05 | 615 | 615 | 590 | 592 | 133,200 |
2013/12/04 | 618 | 620 | 605 | 610 | 78,600 |
2013/12/03 | 614 | 627 | 608 | 620 | 125,900 |
2013/12/02 | 604 | 613 | 602 | 609 | 86,500 |
2013/11/29 | 605 | 615 | 603 | 610 | 104,800 |
2013/11/28 | 622 | 627 | 612 | 614 | 67,600 |
2013/11/27 | 633 | 634 | 617 | 620 | 97,300 |
2013/11/26 | 615 | 639 | 605 | 631 | 262,900 |
2013/11/25 | 610 | 617 | 585 | 613 | 232,900 |
2013/11/22 | 621 | 625 | 597 | 608 | 212,600 |
2013/11/21 | 620 | 625 | 610 | 617 | 179,700 |
2013/11/20 | 632 | 633 | 608 | 622 | 339,900 |
2013/11/19 | 622 | 645 | 618 | 622 | 310,300 |
2013/11/18 | 629 | 659 | 621 | 624 | 559,600 |
2013/11/15 | 605 | 619 | 593 | 612 | 369,300 |
2013/11/14 | 582 | 605 | 575 | 588 | 309,300 |
2013/11/13 | 574 | 630 | 564 | 586 | 625,300 |
2013/11/12 | 555 | 572 | 545 | 564 | 314,900 |
2013/11/11 | 566 | 600 | 534 | 545 | 793,800 |
2013/11/08 | 539 | 566 | 535 | 556 | 621,900 |
2013/11/07 | 503 | 557 | 491 | 548 | 1,458,400 |
2013/11/06 | 465 | 490 | 444 | 477 | 431,900 |
2013/11/05 | 407 | 485 | 402 | 462 | 395,300 |
2013/11/01 | 405 | 407 | 405 | 406 | 12,900 |
2013/10/31 | 410 | 414 | 407 | 409 | 10,400 |
2013/10/30 | 411 | 414 | 408 | 412 | 13,100 |
2013/10/29 | 410 | 413 | 408 | 411 | 13,300 |
2013/10/28 | 406 | 414 | 404 | 413 | 35,400 |
2013/10/25 | 410 | 415 | 406 | 407 | 24,800 |
2013/10/24 | 402 | 411 | 402 | 410 | 11,100 |
2013/10/23 | 414 | 415 | 401 | 402 | 20,000 |
2013/10/22 | 410 | 414 | 409 | 414 | 9,700 |
2013/10/21 | 410 | 413 | 408 | 410 | 9,600 |
2013/10/18 | 403 | 408 | 403 | 407 | 5,600 |
2013/10/17 | 410 | 411 | 398 | 402 | 24,800 |
2013/10/16 | 410 | 410 | 404 | 408 | 6,200 |
2013/10/15 | 412 | 412 | 403 | 411 | 6,500 |
2013/10/11 | 409 | 417 | 408 | 411 | 13,400 |
2013/10/10 | 412 | 413 | 406 | 409 | 9,700 |
2013/10/09 | 405 | 412 | 397 | 412 | 12,200 |
2013/10/08 | 399 | 407 | 397 | 405 | 7,600 |
2013/10/07 | 401 | 401 | 395 | 399 | 15,200 |
2013/10/04 | 401 | 409 | 396 | 401 | 8,900 |
2013/10/03 | 402 | 412 | 401 | 402 | 8,000 |
2013/10/02 | 416 | 416 | 405 | 406 | 13,100 |
2013/10/01 | 412 | 418 | 412 | 415 | 3,500 |
2013/09/30 | 415 | 417 | 411 | 414 | 7,000 |
2013/09/27 | 415 | 421 | 406 | 415 | 15,000 |
2013/09/26 | 417 | 417 | 407 | 413 | 7,200 |
2013/09/25 | 415 | 417 | 404 | 417 | 16,800 |
2013/09/24 | 415 | 419 | 410 | 415 | 11,200 |
2013/09/20 | 417 | 420 | 410 | 415 | 34,000 |
2013/09/19 | 411 | 420 | 408 | 419 | 21,100 |
2013/09/18 | 416 | 417 | 410 | 414 | 12,900 |
2013/09/17 | 423 | 425 | 415 | 416 | 17,700 |
2013/09/13 | 415 | 422 | 415 | 421 | 35,600 |
2013/09/12 | 414 | 415 | 410 | 414 | 8,200 |
2013/09/11 | 408 | 413 | 408 | 413 | 9,400 |
2013/09/10 | 403 | 407 | 403 | 407 | 14,000 |
2013/09/09 | 405 | 405 | 395 | 399 | 15,600 |
2013/09/06 | 387 | 393 | 385 | 392 | 7,400 |
2013/09/05 | 392 | 392 | 387 | 390 | 5,100 |
2013/09/04 | 386 | 393 | 386 | 393 | 8,100 |
2013/09/03 | 390 | 395 | 390 | 394 | 5,700 |
2013/09/02 | 382 | 388 | 382 | 387 | 3,700 |
2013/08/30 | 386 | 392 | 382 | 382 | 12,600 |
2013/08/29 | 395 | 395 | 383 | 386 | 5,100 |
2013/08/28 | 383 | 396 | 383 | 393 | 4,700 |
2013/08/27 | 390 | 395 | 387 | 387 | 6,400 |
2013/08/26 | 395 | 395 | 385 | 389 | 14,800 |
2013/08/23 | 393 | 394 | 389 | 392 | 8,700 |
2013/08/22 | 387 | 392 | 387 | 388 | 5,500 |
2013/08/21 | 387 | 388 | 384 | 384 | 11,600 |
2013/08/20 | 386 | 388 | 384 | 384 | 7,000 |
2013/08/19 | 384 | 394 | 384 | 387 | 5,800 |
2013/08/16 | 380 | 400 | 380 | 384 | 13,700 |
2013/08/15 | 394 | 394 | 385 | 385 | 11,800 |
2013/08/14 | 396 | 398 | 390 | 394 | 8,300 |
2013/08/13 | 390 | 396 | 389 | 391 | 13,200 |
2013/08/12 | 389 | 392 | 389 | 391 | 6,400 |
2013/08/09 | 396 | 397 | 387 | 392 | 23,300 |
2013/08/08 | 396 | 404 | 390 | 390 | 14,000 |
2013/08/07 | 396 | 404 | 396 | 397 | 11,400 |
2013/08/06 | 400 | 404 | 393 | 404 | 12,100 |
2013/08/05 | 404 | 404 | 395 | 400 | 4,800 |
2013/08/02 | 391 | 403 | 391 | 403 | 5,000 |
2013/08/01 | 390 | 396 | 388 | 396 | 7,200 |
2013/07/31 | 394 | 395 | 388 | 388 | 12,500 |
2013/07/30 | 385 | 396 | 385 | 396 | 6,500 |
2013/07/29 | 395 | 397 | 390 | 390 | 15,700 |
2013/07/26 | 409 | 409 | 402 | 402 | 11,200 |
2013/07/25 | 412 | 414 | 409 | 409 | 11,800 |
2013/07/24 | 411 | 411 | 409 | 409 | 14,100 |
2013/07/23 | 409 | 411 | 408 | 410 | 10,300 |
2013/07/22 | 410 | 415 | 406 | 414 | 8,900 |
2013/07/19 | 415 | 415 | 409 | 411 | 4,800 |
2013/07/18 | 420 | 420 | 400 | 416 | 71,400 |
2013/07/17 | 419 | 420 | 416 | 419 | 6,000 |
2013/07/16 | 419 | 419 | 412 | 418 | 4,000 |
2013/07/12 | 420 | 420 | 415 | 419 | 14,000 |
2013/07/11 | 410 | 421 | 410 | 420 | 13,100 |
2013/07/10 | 411 | 418 | 406 | 408 | 50,800 |
2013/07/09 | 414 | 426 | 412 | 426 | 25,100 |
2013/07/08 | 410 | 412 | 406 | 406 | 13,700 |
2013/07/05 | 405 | 405 | 396 | 405 | 11,400 |
2013/07/04 | 398 | 405 | 394 | 394 | 4,500 |
2013/07/03 | 400 | 400 | 396 | 398 | 8,900 |
2013/07/02 | 391 | 397 | 391 | 395 | 6,900 |
2013/07/01 | 391 | 393 | 389 | 391 | 6,400 |
2013/06/28 | 385 | 391 | 385 | 391 | 9,900 |
2013/06/27 | 380 | 385 | 375 | 380 | 11,500 |
2013/06/26 | 379 | 390 | 376 | 378 | 5,000 |
2013/06/25 | 384 | 385 | 376 | 378 | 12,100 |
2013/06/24 | 387 | 390 | 375 | 380 | 10,300 |
2013/06/21 | 372 | 377 | 369 | 376 | 11,500 |
2013/06/20 | 382 | 383 | 375 | 375 | 10,500 |
2013/06/19 | 384 | 384 | 375 | 377 | 7,000 |
2013/06/18 | 371 | 379 | 368 | 369 | 9,400 |
2013/06/17 | 368 | 379 | 368 | 376 | 5,600 |
2013/06/14 | 368 | 377 | 363 | 368 | 41,500 |
2013/06/13 | 378 | 378 | 362 | 363 | 14,100 |
2013/06/12 | 369 | 379 | 366 | 378 | 12,300 |
2013/06/11 | 387 | 400 | 376 | 376 | 14,100 |
2013/06/10 | 381 | 387 | 378 | 387 | 19,700 |
2013/06/07 | 383 | 387 | 365 | 365 | 26,900 |
2013/06/06 | 397 | 397 | 387 | 387 | 9,200 |
2013/06/05 | 400 | 410 | 398 | 398 | 10,600 |
2013/06/04 | 396 | 408 | 389 | 403 | 26,100 |
2013/06/03 | 405 | 410 | 404 | 404 | 9,100 |
2013/05/31 | 401 | 417 | 401 | 413 | 15,400 |
2013/05/30 | 411 | 413 | 400 | 402 | 31,300 |
2013/05/29 | 415 | 425 | 409 | 419 | 25,900 |
2013/05/28 | 409 | 415 | 408 | 409 | 28,900 |
2013/05/27 | 433 | 433 | 411 | 419 | 18,000 |
2013/05/24 | 431 | 440 | 424 | 433 | 32,900 |
2013/05/23 | 450 | 456 | 438 | 438 | 38,200 |
2013/05/22 | 450 | 457 | 448 | 454 | 29,400 |
2013/05/21 | 448 | 453 | 442 | 442 | 44,400 |
2013/05/20 | 454 | 454 | 446 | 448 | 19,800 |
2013/05/17 | 441 | 445 | 440 | 441 | 20,900 |
2013/05/16 | 445 | 449 | 440 | 447 | 40,500 |
2013/05/15 | 452 | 459 | 447 | 449 | 27,100 |
2013/05/14 | 447 | 468 | 447 | 452 | 54,400 |
2013/05/13 | 445 | 450 | 443 | 447 | 40,100 |
2013/05/10 | 449 | 453 | 445 | 448 | 39,000 |
2013/05/09 | 448 | 450 | 444 | 447 | 64,200 |
2013/05/08 | 449 | 454 | 445 | 453 | 66,600 |
2013/05/07 | 441 | 443 | 436 | 442 | 23,200 |
2013/05/02 | 426 | 432 | 424 | 427 | 24,000 |
2013/05/01 | 436 | 443 | 430 | 431 | 39,100 |
2013/04/30 | 411 | 454 | 411 | 433 | 198,300 |
2013/04/26 | 438 | 438 | 417 | 418 | 20,100 |
2013/04/25 | 419 | 425 | 410 | 425 | 26,300 |
2013/04/24 | 412 | 420 | 408 | 418 | 14,700 |
2013/04/23 | 409 | 412 | 402 | 404 | 7,700 |
2013/04/22 | 407 | 408 | 402 | 404 | 9,300 |
2013/04/19 | 399 | 404 | 399 | 399 | 10,400 |
2013/04/18 | 403 | 406 | 399 | 399 | 31,600 |
2013/04/17 | 413 | 413 | 405 | 409 | 12,200 |
2013/04/16 | 399 | 418 | 399 | 404 | 41,700 |
2013/04/15 | 420 | 420 | 404 | 404 | 26,500 |
2013/04/12 | 415 | 420 | 404 | 420 | 21,400 |
2013/04/11 | 409 | 411 | 402 | 411 | 31,600 |
2013/04/10 | 403 | 408 | 401 | 407 | 24,600 |
2013/04/09 | 402 | 404 | 400 | 403 | 14,300 |
2013/04/08 | 398 | 402 | 392 | 402 | 28,400 |
2013/04/05 | 393 | 395 | 387 | 393 | 22,400 |
2013/04/04 | 377 | 380 | 370 | 375 | 6,100 |
2013/04/03 | 370 | 380 | 369 | 379 | 8,300 |
2013/04/02 | 382 | 385 | 369 | 369 | 18,500 |
2013/04/01 | 383 | 385 | 380 | 380 | 22,600 |
2013/03/29 | 394 | 394 | 381 | 383 | 11,000 |
2013/03/28 | 391 | 391 | 383 | 389 | 8,500 |
2013/03/27 | 386 | 390 | 386 | 389 | 7,500 |
2013/03/26 | 391 | 394 | 387 | 389 | 34,800 |
2013/03/25 | 398 | 398 | 390 | 391 | 24,700 |
2013/03/22 | 391 | 396 | 390 | 390 | 14,500 |
2013/03/21 | 390 | 395 | 390 | 391 | 18,000 |
2013/03/19 | 398 | 398 | 392 | 394 | 7,300 |
2013/03/18 | 398 | 398 | 387 | 393 | 13,100 |
2013/03/15 | 394 | 399 | 392 | 397 | 13,000 |
2013/03/14 | 397 | 397 | 393 | 394 | 8,100 |
2013/03/13 | 391 | 395 | 389 | 393 | 9,300 |
2013/03/12 | 399 | 401 | 396 | 398 | 24,100 |
2013/03/11 | 393 | 398 | 391 | 396 | 27,600 |
2013/03/08 | 385 | 393 | 380 | 391 | 68,700 |
2013/03/07 | 379 | 384 | 379 | 382 | 9,400 |
2013/03/06 | 380 | 384 | 378 | 379 | 14,200 |
2013/03/05 | 382 | 385 | 376 | 376 | 22,800 |
2013/03/04 | 379 | 382 | 377 | 381 | 13,400 |
2013/03/01 | 375 | 383 | 375 | 379 | 8,300 |
2013/02/28 | 378 | 381 | 374 | 380 | 10,200 |
2013/02/27 | 376 | 376 | 371 | 372 | 10,200 |
2013/02/26 | 373 | 380 | 373 | 374 | 15,900 |
2013/02/25 | 385 | 390 | 373 | 375 | 44,400 |
2013/02/22 | 393 | 393 | 375 | 384 | 10,700 |
2013/02/21 | 389 | 392 | 385 | 385 | 7,000 |
2013/02/20 | 387 | 391 | 387 | 390 | 12,700 |
2013/02/19 | 377 | 388 | 377 | 383 | 8,800 |
2013/02/18 | 375 | 382 | 369 | 378 | 13,500 |
2013/02/15 | 377 | 380 | 370 | 370 | 12,400 |
2013/02/14 | 375 | 381 | 372 | 377 | 13,200 |
2013/02/13 | 390 | 399 | 381 | 381 | 49,600 |
2013/02/12 | 399 | 406 | 395 | 406 | 26,800 |
2013/02/08 | 395 | 395 | 391 | 392 | 17,800 |
2013/02/07 | 400 | 400 | 390 | 391 | 16,900 |
2013/02/06 | 405 | 405 | 394 | 395 | 8,900 |
2013/02/05 | 391 | 398 | 391 | 393 | 9,100 |
2013/02/04 | 407 | 407 | 397 | 398 | 11,000 |
2013/02/01 | 400 | 400 | 389 | 396 | 6,200 |
2013/01/31 | 400 | 402 | 387 | 388 | 9,300 |
2013/01/30 | 405 | 405 | 395 | 402 | 8,900 |
2013/01/29 | 392 | 404 | 392 | 402 | 3,200 |
2013/01/28 | 401 | 406 | 394 | 394 | 16,100 |
2013/01/25 | 388 | 409 | 386 | 403 | 32,800 |
2013/01/24 | 368 | 385 | 368 | 382 | 21,500 |
2013/01/23 | 368 | 384 | 367 | 369 | 17,200 |
2013/01/22 | 378 | 390 | 365 | 368 | 38,900 |
2013/01/21 | 369 | 369 | 365 | 367 | 6,500 |
2013/01/18 | 361 | 366 | 361 | 364 | 16,000 |
2013/01/17 | 363 | 369 | 362 | 368 | 11,100 |
2013/01/16 | 366 | 368 | 360 | 365 | 23,400 |
2013/01/15 | 370 | 373 | 367 | 368 | 7,600 |
2013/01/11 | 366 | 368 | 363 | 365 | 7,400 |
2013/01/10 | 358 | 368 | 358 | 363 | 15,200 |
2013/01/09 | 364 | 365 | 360 | 364 | 12,900 |
2013/01/08 | 366 | 366 | 361 | 362 | 6,200 |
2013/01/07 | 365 | 367 | 360 | 361 | 14,100 |
2013/01/04 | 361 | 361 | 354 | 359 | 13,000 |