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 |
---|---|---|---|---|---|
2014/12/30 | 790 | 796 | 784 | 789 | 16,300 |
2014/12/29 | 789 | 790 | 778 | 789 | 14,900 |
2014/12/26 | 774 | 783 | 770 | 780 | 13,400 |
2014/12/25 | 770 | 777 | 766 | 774 | 16,400 |
2014/12/24 | 776 | 779 | 769 | 775 | 21,800 |
2014/12/22 | 771 | 781 | 760 | 765 | 21,000 |
2014/12/19 | 772 | 772 | 750 | 768 | 27,700 |
2014/12/18 | 752 | 759 | 749 | 756 | 22,000 |
2014/12/17 | 731 | 742 | 730 | 734 | 20,700 |
2014/12/16 | 747 | 747 | 730 | 739 | 26,500 |
2014/12/15 | 741 | 767 | 741 | 754 | 27,600 |
2014/12/12 | 788 | 788 | 751 | 754 | 63,100 |
2014/12/11 | 765 | 787 | 756 | 774 | 50,900 |
2014/12/10 | 760 | 801 | 760 | 765 | 62,000 |
2014/12/09 | 791 | 798 | 781 | 790 | 34,400 |
2014/12/08 | 807 | 809 | 792 | 793 | 37,800 |
2014/12/05 | 800 | 805 | 791 | 803 | 29,700 |
2014/12/04 | 815 | 815 | 797 | 803 | 32,700 |
2014/12/03 | 825 | 826 | 807 | 809 | 42,800 |
2014/12/02 | 788 | 820 | 782 | 819 | 71,400 |
2014/12/01 | 799 | 804 | 789 | 795 | 56,600 |
2014/11/28 | 748 | 799 | 748 | 795 | 117,200 |
2014/11/27 | 735 | 745 | 734 | 742 | 28,000 |
2014/11/26 | 738 | 748 | 736 | 745 | 20,100 |
2014/11/25 | 738 | 745 | 737 | 741 | 21,700 |
2014/11/21 | 728 | 740 | 726 | 735 | 26,300 |
2014/11/20 | 728 | 737 | 725 | 734 | 29,700 |
2014/11/19 | 742 | 744 | 722 | 733 | 27,900 |
2014/11/18 | 718 | 742 | 718 | 742 | 33,200 |
2014/11/17 | 725 | 742 | 718 | 718 | 43,900 |
2014/11/14 | 750 | 755 | 728 | 740 | 61,000 |
2014/11/13 | 724 | 749 | 724 | 747 | 40,100 |
2014/11/12 | 740 | 749 | 725 | 725 | 40,000 |
2014/11/11 | 749 | 750 | 738 | 746 | 29,500 |
2014/11/10 | 737 | 749 | 733 | 745 | 40,000 |
2014/11/07 | 740 | 754 | 733 | 738 | 97,100 |
2014/11/06 | 730 | 760 | 726 | 738 | 280,300 |
2014/11/05 | 678 | 694 | 677 | 690 | 29,100 |
2014/11/04 | 687 | 694 | 682 | 685 | 41,700 |
2014/10/31 | 680 | 694 | 676 | 689 | 42,200 |
2014/10/30 | 680 | 680 | 657 | 673 | 28,600 |
2014/10/29 | 680 | 680 | 676 | 680 | 10,500 |
2014/10/28 | 677 | 684 | 670 | 683 | 11,000 |
2014/10/27 | 674 | 683 | 673 | 681 | 21,800 |
2014/10/24 | 662 | 674 | 653 | 668 | 34,400 |
2014/10/23 | 663 | 664 | 654 | 660 | 10,100 |
2014/10/22 | 656 | 666 | 656 | 666 | 18,900 |
2014/10/21 | 660 | 666 | 649 | 652 | 31,900 |
2014/10/20 | 640 | 666 | 640 | 657 | 18,700 |
2014/10/17 | 631 | 642 | 626 | 627 | 30,400 |
2014/10/16 | 635 | 650 | 635 | 639 | 28,300 |
2014/10/15 | 646 | 657 | 643 | 654 | 27,800 |
2014/10/14 | 636 | 649 | 634 | 637 | 30,600 |
2014/10/10 | 644 | 653 | 633 | 647 | 37,400 |
2014/10/09 | 686 | 686 | 640 | 653 | 28,500 |
2014/10/08 | 670 | 680 | 670 | 676 | 12,600 |
2014/10/07 | 699 | 699 | 687 | 687 | 15,000 |
2014/10/06 | 689 | 700 | 686 | 693 | 17,000 |
2014/10/03 | 666 | 684 | 666 | 680 | 26,100 |
2014/10/02 | 676 | 679 | 667 | 669 | 30,800 |
2014/10/01 | 700 | 700 | 689 | 691 | 21,800 |
2014/09/30 | 710 | 710 | 689 | 700 | 22,900 |
2014/09/29 | 718 | 718 | 695 | 709 | 31,100 |
2014/09/26 | 718 | 718 | 706 | 712 | 13,600 |
2014/09/25 | 709 | 719 | 707 | 717 | 33,700 |
2014/09/24 | 705 | 711 | 701 | 708 | 18,400 |
2014/09/22 | 705 | 718 | 705 | 712 | 13,300 |
2014/09/19 | 712 | 719 | 703 | 710 | 59,800 |
2014/09/18 | 711 | 719 | 685 | 715 | 80,700 |
2014/09/17 | 710 | 710 | 697 | 703 | 36,500 |
2014/09/16 | 690 | 712 | 682 | 703 | 59,400 |
2014/09/12 | 682 | 697 | 681 | 695 | 57,100 |
2014/09/11 | 683 | 686 | 670 | 683 | 24,400 |
2014/09/10 | 673 | 684 | 658 | 683 | 50,700 |
2014/09/09 | 695 | 702 | 682 | 683 | 56,100 |
2014/09/08 | 696 | 700 | 684 | 692 | 43,800 |
2014/09/05 | 692 | 698 | 683 | 697 | 50,600 |
2014/09/04 | 689 | 694 | 680 | 689 | 32,300 |
2014/09/03 | 689 | 698 | 676 | 687 | 78,600 |
2014/09/02 | 675 | 690 | 670 | 684 | 82,900 |
2014/09/01 | 668 | 675 | 654 | 673 | 74,000 |
2014/08/29 | 652 | 669 | 652 | 667 | 92,200 |
2014/08/28 | 639 | 654 | 635 | 653 | 55,000 |
2014/08/27 | 640 | 642 | 637 | 638 | 17,400 |
2014/08/26 | 640 | 643 | 615 | 641 | 72,400 |
2014/08/25 | 627 | 640 | 626 | 636 | 30,400 |
2014/08/22 | 646 | 648 | 627 | 631 | 38,600 |
2014/08/21 | 629 | 643 | 628 | 641 | 56,600 |
2014/08/20 | 612 | 631 | 607 | 624 | 69,700 |
2014/08/19 | 612 | 616 | 609 | 611 | 32,000 |
2014/08/18 | 604 | 610 | 604 | 610 | 18,200 |
2014/08/15 | 610 | 610 | 604 | 609 | 31,500 |
2014/08/14 | 610 | 612 | 607 | 610 | 29,600 |
2014/08/13 | 608 | 612 | 600 | 607 | 35,100 |
2014/08/12 | 595 | 609 | 594 | 608 | 36,700 |
2014/08/11 | 583 | 597 | 583 | 594 | 19,800 |
2014/08/08 | 584 | 584 | 574 | 580 | 55,900 |
2014/08/07 | 581 | 591 | 575 | 584 | 33,500 |
2014/08/06 | 595 | 595 | 580 | 581 | 52,900 |
2014/08/05 | 581 | 590 | 581 | 584 | 17,200 |
2014/08/04 | 588 | 590 | 575 | 586 | 25,400 |
2014/08/01 | 582 | 595 | 582 | 591 | 20,400 |
2014/07/31 | 602 | 604 | 597 | 597 | 12,800 |
2014/07/30 | 609 | 609 | 600 | 603 | 13,000 |
2014/07/29 | 610 | 611 | 597 | 609 | 33,000 |
2014/07/28 | 609 | 610 | 604 | 607 | 12,100 |
2014/07/25 | 610 | 612 | 597 | 605 | 48,100 |
2014/07/24 | 603 | 607 | 601 | 605 | 15,400 |
2014/07/23 | 613 | 613 | 603 | 605 | 6,700 |
2014/07/22 | 596 | 613 | 596 | 610 | 30,500 |
2014/07/18 | 604 | 605 | 592 | 601 | 22,200 |
2014/07/17 | 610 | 614 | 606 | 606 | 14,800 |
2014/07/16 | 600 | 614 | 600 | 613 | 39,800 |
2014/07/15 | 595 | 606 | 595 | 604 | 27,900 |
2014/07/14 | 600 | 603 | 595 | 598 | 28,400 |
2014/07/11 | 593 | 603 | 587 | 603 | 37,300 |
2014/07/10 | 620 | 620 | 596 | 597 | 87,000 |
2014/07/09 | 605 | 616 | 603 | 614 | 56,300 |
2014/07/08 | 601 | 610 | 589 | 603 | 74,000 |
2014/07/07 | 592 | 604 | 589 | 598 | 59,800 |
2014/07/04 | 581 | 590 | 581 | 590 | 48,500 |
2014/07/03 | 586 | 586 | 580 | 582 | 11,400 |
2014/07/02 | 576 | 585 | 576 | 583 | 32,100 |
2014/07/01 | 575 | 580 | 575 | 575 | 14,400 |
2014/06/30 | 571 | 577 | 571 | 573 | 9,600 |
2014/06/27 | 576 | 582 | 572 | 574 | 17,300 |
2014/06/26 | 576 | 580 | 576 | 579 | 11,900 |
2014/06/25 | 590 | 590 | 580 | 580 | 19,300 |
2014/06/24 | 583 | 589 | 582 | 586 | 12,100 |
2014/06/23 | 588 | 590 | 581 | 583 | 10,800 |
2014/06/20 | 589 | 589 | 582 | 586 | 8,300 |
2014/06/19 | 590 | 591 | 575 | 588 | 37,200 |
2014/06/18 | 583 | 589 | 578 | 586 | 23,700 |
2014/06/17 | 574 | 583 | 574 | 579 | 13,200 |
2014/06/16 | 588 | 588 | 571 | 574 | 16,100 |
2014/06/13 | 575 | 584 | 571 | 583 | 49,200 |
2014/06/12 | 580 | 583 | 575 | 581 | 14,500 |
2014/06/11 | 576 | 589 | 575 | 586 | 21,300 |
2014/06/10 | 583 | 592 | 580 | 583 | 24,000 |
2014/06/09 | 595 | 595 | 563 | 587 | 27,400 |
2014/06/06 | 590 | 592 | 580 | 591 | 18,100 |
2014/06/05 | 588 | 588 | 581 | 587 | 18,200 |
2014/06/04 | 583 | 590 | 575 | 584 | 19,900 |
2014/06/03 | 590 | 594 | 577 | 583 | 17,200 |
2014/06/02 | 579 | 587 | 577 | 583 | 27,500 |
2014/05/30 | 565 | 579 | 561 | 576 | 46,000 |
2014/05/29 | 555 | 558 | 548 | 554 | 22,900 |
2014/05/28 | 560 | 563 | 550 | 553 | 35,200 |
2014/05/27 | 559 | 561 | 552 | 556 | 39,200 |
2014/05/26 | 574 | 574 | 547 | 553 | 75,100 |
2014/05/23 | 554 | 569 | 545 | 567 | 38,900 |
2014/05/22 | 552 | 553 | 548 | 550 | 23,100 |
2014/05/21 | 552 | 552 | 537 | 543 | 38,900 |
2014/05/20 | 553 | 560 | 547 | 554 | 37,000 |
2014/05/19 | 574 | 574 | 550 | 558 | 34,900 |
2014/05/16 | 575 | 580 | 572 | 574 | 26,400 |
2014/05/15 | 576 | 584 | 571 | 583 | 17,400 |
2014/05/14 | 590 | 598 | 579 | 582 | 31,800 |
2014/05/13 | 611 | 611 | 586 | 589 | 29,700 |
2014/05/12 | 605 | 614 | 591 | 595 | 85,000 |
2014/05/09 | 584 | 607 | 584 | 606 | 93,400 |
2014/05/08 | 555 | 595 | 538 | 590 | 224,600 |
2014/05/07 | 590 | 590 | 570 | 575 | 64,200 |
2014/05/02 | 593 | 597 | 586 | 591 | 58,800 |
2014/05/01 | 567 | 586 | 567 | 585 | 27,900 |
2014/04/30 | 584 | 584 | 566 | 569 | 50,900 |
2014/04/28 | 588 | 588 | 581 | 584 | 21,100 |
2014/04/25 | 594 | 594 | 582 | 586 | 21,700 |
2014/04/24 | 581 | 587 | 581 | 584 | 19,500 |
2014/04/23 | 582 | 585 | 580 | 580 | 19,400 |
2014/04/22 | 582 | 583 | 580 | 580 | 28,500 |
2014/04/21 | 590 | 590 | 580 | 582 | 21,200 |
2014/04/18 | 586 | 588 | 578 | 585 | 27,300 |
2014/04/17 | 594 | 600 | 582 | 585 | 44,400 |
2014/04/16 | 565 | 579 | 565 | 577 | 28,700 |
2014/04/15 | 569 | 572 | 563 | 563 | 27,800 |
2014/04/14 | 571 | 577 | 564 | 565 | 37,800 |
2014/04/11 | 573 | 577 | 568 | 570 | 47,000 |
2014/04/10 | 585 | 592 | 578 | 578 | 37,400 |
2014/04/09 | 577 | 585 | 575 | 580 | 75,600 |
2014/04/08 | 610 | 611 | 592 | 592 | 98,900 |
2014/04/07 | 629 | 629 | 612 | 615 | 52,200 |
2014/04/04 | 620 | 633 | 620 | 632 | 70,000 |
2014/04/03 | 615 | 625 | 614 | 620 | 103,800 |
2014/04/02 | 615 | 621 | 614 | 616 | 68,600 |
2014/04/01 | 613 | 613 | 605 | 612 | 76,700 |
2014/03/31 | 615 | 624 | 606 | 612 | 78,100 |
2014/03/28 | 599 | 618 | 590 | 615 | 99,600 |
2014/03/27 | 585 | 595 | 574 | 592 | 123,600 |
2014/03/26 | 620 | 620 | 585 | 596 | 224,600 |
2014/03/25 | 631 | 634 | 621 | 624 | 66,800 |
2014/03/24 | 615 | 633 | 615 | 623 | 123,600 |
2014/03/20 | 608 | 637 | 604 | 609 | 294,200 |
2014/03/19 | 604 | 608 | 586 | 592 | 99,500 |
2014/03/18 | 600 | 610 | 600 | 605 | 94,000 |
2014/03/17 | 597 | 604 | 588 | 590 | 126,400 |
2014/03/14 | 632 | 636 | 605 | 607 | 275,300 |
2014/03/13 | 650 | 670 | 634 | 642 | 209,400 |
2014/03/12 | 670 | 672 | 648 | 650 | 255,300 |
2014/03/11 | 685 | 687 | 676 | 680 | 59,200 |
2014/03/10 | 693 | 702 | 685 | 685 | 77,600 |
2014/03/07 | 692 | 703 | 682 | 698 | 170,700 |
2014/03/06 | 681 | 687 | 673 | 686 | 81,400 |
2014/03/05 | 682 | 687 | 677 | 680 | 64,800 |
2014/03/04 | 665 | 673 | 646 | 666 | 113,400 |
2014/03/03 | 662 | 669 | 649 | 665 | 105,900 |
2014/02/28 | 673 | 680 | 665 | 672 | 89,000 |
2014/02/27 | 698 | 698 | 675 | 677 | 93,800 |
2014/02/26 | 700 | 700 | 674 | 692 | 178,600 |
2014/02/25 | 714 | 714 | 697 | 700 | 122,100 |
2014/02/24 | 725 | 726 | 702 | 704 | 200,500 |
2014/02/21 | 726 | 743 | 720 | 729 | 142,200 |
2014/02/20 | 730 | 736 | 721 | 721 | 135,100 |
2014/02/19 | 729 | 761 | 727 | 738 | 361,100 |
2014/02/18 | 693 | 740 | 688 | 735 | 524,900 |
2014/02/17 | 694 | 701 | 685 | 693 | 96,400 |
2014/02/14 | 693 | 699 | 672 | 690 | 193,800 |
2014/02/13 | 689 | 723 | 687 | 700 | 605,000 |
2014/02/12 | 644 | 653 | 634 | 651 | 114,300 |
2014/02/10 | 628 | 638 | 628 | 634 | 71,400 |
2014/02/07 | 610 | 621 | 607 | 616 | 54,300 |
2014/02/06 | 598 | 612 | 590 | 600 | 86,000 |
2014/02/05 | 590 | 594 | 581 | 588 | 61,600 |
2014/02/04 | 596 | 598 | 580 | 580 | 105,900 |
2014/02/03 | 636 | 636 | 612 | 617 | 77,200 |
2014/01/31 | 652 | 656 | 628 | 638 | 95,200 |
2014/01/30 | 660 | 660 | 637 | 647 | 105,300 |
2014/01/29 | 672 | 678 | 660 | 670 | 99,700 |
2014/01/28 | 663 | 680 | 663 | 664 | 81,800 |
2014/01/27 | 665 | 676 | 655 | 664 | 89,200 |
2014/01/24 | 677 | 688 | 673 | 675 | 82,700 |
2014/01/23 | 701 | 704 | 687 | 689 | 77,500 |
2014/01/22 | 708 | 709 | 699 | 705 | 70,000 |
2014/01/21 | 714 | 724 | 703 | 709 | 109,300 |
2014/01/20 | 709 | 746 | 706 | 717 | 267,500 |
2014/01/17 | 693 | 713 | 687 | 707 | 207,000 |
2014/01/16 | 642 | 737 | 640 | 706 | 706,200 |
2014/01/15 | 637 | 639 | 633 | 638 | 84,900 |
2014/01/14 | 625 | 636 | 619 | 635 | 100,200 |
2014/01/10 | 644 | 644 | 628 | 634 | 55,800 |
2014/01/09 | 643 | 645 | 633 | 641 | 150,200 |
2014/01/08 | 635 | 643 | 630 | 642 | 132,900 |
2014/01/07 | 637 | 640 | 622 | 629 | 143,500 |
2014/01/06 | 625 | 634 | 614 | 629 | 229,600 |