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 |
---|---|---|---|---|---|
2015/12/30 | 1,078 | 1,109 | 1,074 | 1,084 | 14,700 |
2015/12/29 | 1,062 | 1,075 | 1,045 | 1,063 | 21,700 |
2015/12/28 | 1,044 | 1,066 | 1,033 | 1,062 | 16,800 |
2015/12/25 | 1,050 | 1,059 | 1,040 | 1,053 | 9,400 |
2015/12/24 | 1,055 | 1,069 | 1,040 | 1,048 | 18,200 |
2015/12/22 | 1,037 | 1,070 | 1,026 | 1,046 | 26,700 |
2015/12/21 | 1,061 | 1,078 | 1,054 | 1,066 | 11,300 |
2015/12/18 | 1,095 | 1,110 | 1,077 | 1,083 | 14,700 |
2015/12/17 | 1,109 | 1,110 | 1,091 | 1,095 | 12,500 |
2015/12/16 | 1,063 | 1,089 | 1,063 | 1,083 | 14,100 |
2015/12/15 | 1,095 | 1,096 | 1,047 | 1,058 | 17,900 |
2015/12/14 | 1,104 | 1,104 | 1,072 | 1,098 | 20,400 |
2015/12/11 | 1,100 | 1,111 | 1,100 | 1,105 | 22,100 |
2015/12/10 | 1,101 | 1,118 | 1,095 | 1,102 | 25,400 |
2015/12/09 | 1,136 | 1,136 | 1,124 | 1,126 | 15,300 |
2015/12/08 | 1,150 | 1,150 | 1,124 | 1,136 | 18,000 |
2015/12/07 | 1,148 | 1,159 | 1,146 | 1,150 | 11,300 |
2015/12/04 | 1,151 | 1,152 | 1,140 | 1,148 | 21,800 |
2015/12/03 | 1,170 | 1,180 | 1,163 | 1,166 | 15,600 |
2015/12/02 | 1,189 | 1,190 | 1,175 | 1,188 | 42,100 |
2015/12/01 | 1,179 | 1,189 | 1,173 | 1,189 | 23,200 |
2015/11/30 | 1,150 | 1,178 | 1,150 | 1,176 | 27,300 |
2015/11/27 | 1,146 | 1,155 | 1,142 | 1,149 | 21,500 |
2015/11/26 | 1,105 | 1,147 | 1,105 | 1,134 | 123,500 |
2015/11/25 | 1,167 | 1,170 | 1,148 | 1,165 | 27,400 |
2015/11/24 | 1,162 | 1,168 | 1,146 | 1,168 | 22,900 |
2015/11/20 | 1,178 | 1,178 | 1,162 | 1,175 | 13,000 |
2015/11/19 | 1,179 | 1,183 | 1,172 | 1,178 | 17,100 |
2015/11/18 | 1,190 | 1,190 | 1,168 | 1,174 | 21,600 |
2015/11/17 | 1,178 | 1,184 | 1,155 | 1,177 | 31,100 |
2015/11/16 | 1,150 | 1,190 | 1,140 | 1,177 | 26,800 |
2015/11/13 | 1,193 | 1,198 | 1,169 | 1,193 | 45,600 |
2015/11/12 | 1,122 | 1,220 | 1,112 | 1,193 | 119,300 |
2015/11/11 | 1,104 | 1,113 | 1,086 | 1,092 | 21,900 |
2015/11/10 | 1,085 | 1,114 | 1,081 | 1,088 | 50,000 |
2015/11/09 | 1,055 | 1,119 | 1,048 | 1,115 | 59,800 |
2015/11/06 | 1,043 | 1,043 | 1,034 | 1,036 | 12,300 |
2015/11/05 | 1,054 | 1,054 | 1,030 | 1,032 | 21,500 |
2015/11/04 | 1,050 | 1,058 | 1,039 | 1,043 | 22,800 |
2015/11/02 | 1,050 | 1,050 | 1,030 | 1,041 | 19,000 |
2015/10/30 | 1,065 | 1,080 | 1,040 | 1,055 | 28,900 |
2015/10/29 | 1,050 | 1,070 | 1,045 | 1,070 | 64,800 |
2015/10/28 | 1,034 | 1,050 | 1,033 | 1,045 | 12,900 |
2015/10/27 | 1,051 | 1,053 | 1,025 | 1,042 | 16,800 |
2015/10/26 | 1,050 | 1,062 | 1,049 | 1,050 | 15,000 |
2015/10/23 | 1,037 | 1,050 | 1,032 | 1,047 | 24,300 |
2015/10/22 | 1,037 | 1,048 | 1,030 | 1,037 | 10,400 |
2015/10/21 | 1,018 | 1,038 | 1,012 | 1,037 | 15,200 |
2015/10/20 | 1,030 | 1,030 | 1,005 | 1,023 | 16,200 |
2015/10/19 | 1,035 | 1,035 | 1,000 | 1,024 | 24,200 |
2015/10/16 | 1,055 | 1,064 | 1,027 | 1,039 | 22,100 |
2015/10/15 | 1,038 | 1,058 | 1,035 | 1,048 | 18,400 |
2015/10/14 | 1,031 | 1,072 | 1,016 | 1,034 | 40,800 |
2015/10/13 | 1,047 | 1,070 | 1,040 | 1,060 | 25,000 |
2015/10/09 | 1,045 | 1,072 | 1,043 | 1,059 | 32,300 |
2015/10/08 | 1,031 | 1,044 | 1,013 | 1,042 | 29,200 |
2015/10/07 | 1,028 | 1,035 | 1,008 | 1,031 | 23,000 |
2015/10/06 | 1,017 | 1,025 | 1,009 | 1,019 | 38,400 |
2015/10/05 | 974 | 1,018 | 973 | 1,001 | 31,400 |
2015/10/02 | 950 | 959 | 948 | 959 | 11,400 |
2015/10/01 | 957 | 957 | 942 | 955 | 12,300 |
2015/09/30 | 938 | 950 | 934 | 943 | 16,300 |
2015/09/29 | 930 | 935 | 910 | 915 | 31,400 |
2015/09/28 | 957 | 978 | 934 | 945 | 43,800 |
2015/09/25 | 982 | 998 | 956 | 978 | 54,000 |
2015/09/24 | 1,000 | 1,013 | 962 | 981 | 45,400 |
2015/09/18 | 998 | 1,024 | 970 | 1,021 | 53,500 |
2015/09/17 | 970 | 996 | 969 | 995 | 36,400 |
2015/09/16 | 965 | 980 | 948 | 953 | 69,600 |
2015/09/15 | 951 | 984 | 949 | 978 | 37,600 |
2015/09/14 | 980 | 985 | 941 | 943 | 41,600 |
2015/09/11 | 971 | 988 | 958 | 983 | 54,900 |
2015/09/10 | 935 | 974 | 930 | 968 | 31,600 |
2015/09/09 | 947 | 958 | 935 | 958 | 29,200 |
2015/09/08 | 937 | 938 | 914 | 917 | 26,600 |
2015/09/07 | 959 | 959 | 931 | 935 | 36,000 |
2015/09/04 | 994 | 998 | 954 | 963 | 33,200 |
2015/09/03 | 977 | 999 | 974 | 985 | 21,100 |
2015/09/02 | 973 | 1,000 | 958 | 968 | 39,200 |
2015/09/01 | 1,031 | 1,036 | 979 | 989 | 53,900 |
2015/08/31 | 1,007 | 1,035 | 992 | 1,032 | 45,200 |
2015/08/28 | 976 | 1,007 | 957 | 990 | 36,000 |
2015/08/27 | 989 | 989 | 945 | 946 | 24,900 |
2015/08/26 | 927 | 970 | 915 | 967 | 44,600 |
2015/08/25 | 915 | 996 | 905 | 922 | 64,400 |
2015/08/24 | 982 | 1,000 | 945 | 964 | 111,600 |
2015/08/21 | 1,041 | 1,068 | 1,011 | 1,016 | 72,900 |
2015/08/20 | 1,099 | 1,100 | 1,061 | 1,066 | 33,600 |
2015/08/19 | 1,119 | 1,120 | 1,088 | 1,099 | 35,300 |
2015/08/18 | 1,099 | 1,129 | 1,098 | 1,110 | 66,300 |
2015/08/17 | 1,083 | 1,098 | 1,080 | 1,096 | 17,600 |
2015/08/14 | 1,080 | 1,091 | 1,078 | 1,087 | 17,000 |
2015/08/13 | 1,087 | 1,095 | 1,048 | 1,078 | 43,600 |
2015/08/12 | 1,081 | 1,101 | 1,081 | 1,089 | 43,500 |
2015/08/11 | 1,100 | 1,125 | 1,077 | 1,091 | 53,300 |
2015/08/10 | 1,069 | 1,092 | 1,055 | 1,082 | 64,000 |
2015/08/07 | 1,029 | 1,058 | 1,001 | 1,050 | 58,200 |
2015/08/06 | 1,089 | 1,100 | 990 | 1,031 | 155,000 |
2015/08/05 | 934 | 1,064 | 927 | 1,029 | 177,300 |
2015/08/04 | 930 | 935 | 919 | 934 | 22,100 |
2015/08/03 | 918 | 934 | 918 | 930 | 18,000 |
2015/07/31 | 903 | 927 | 901 | 927 | 52,700 |
2015/07/30 | 896 | 907 | 892 | 900 | 14,500 |
2015/07/29 | 897 | 897 | 880 | 892 | 31,500 |
2015/07/28 | 890 | 894 | 876 | 879 | 22,700 |
2015/07/27 | 905 | 905 | 869 | 898 | 24,600 |
2015/07/24 | 909 | 914 | 899 | 910 | 34,800 |
2015/07/23 | 906 | 910 | 893 | 907 | 17,000 |
2015/07/22 | 905 | 916 | 894 | 905 | 20,200 |
2015/07/21 | 912 | 922 | 907 | 911 | 17,500 |
2015/07/17 | 908 | 919 | 902 | 912 | 21,100 |
2015/07/16 | 890 | 914 | 890 | 910 | 39,700 |
2015/07/15 | 878 | 887 | 870 | 886 | 32,100 |
2015/07/14 | 876 | 881 | 864 | 872 | 30,600 |
2015/07/13 | 855 | 868 | 855 | 864 | 11,700 |
2015/07/10 | 842 | 863 | 835 | 850 | 43,100 |
2015/07/09 | 820 | 855 | 808 | 847 | 46,900 |
2015/07/08 | 864 | 865 | 846 | 847 | 44,200 |
2015/07/07 | 874 | 874 | 862 | 864 | 8,900 |
2015/07/06 | 880 | 880 | 861 | 861 | 19,800 |
2015/07/03 | 898 | 898 | 874 | 884 | 31,900 |
2015/07/02 | 889 | 894 | 878 | 880 | 14,800 |
2015/07/01 | 873 | 889 | 867 | 875 | 15,900 |
2015/06/30 | 862 | 875 | 860 | 869 | 22,400 |
2015/06/29 | 878 | 880 | 861 | 871 | 42,000 |
2015/06/26 | 908 | 910 | 892 | 895 | 27,400 |
2015/06/25 | 908 | 910 | 902 | 902 | 18,000 |
2015/06/24 | 921 | 924 | 901 | 911 | 38,800 |
2015/06/23 | 918 | 922 | 905 | 915 | 22,400 |
2015/06/22 | 909 | 913 | 898 | 908 | 30,200 |
2015/06/19 | 917 | 920 | 900 | 909 | 30,100 |
2015/06/18 | 909 | 915 | 895 | 902 | 36,900 |
2015/06/17 | 929 | 932 | 905 | 912 | 51,900 |
2015/06/16 | 932 | 938 | 917 | 925 | 45,200 |
2015/06/15 | 954 | 954 | 931 | 940 | 37,400 |
2015/06/12 | 950 | 950 | 940 | 948 | 53,300 |
2015/06/11 | 933 | 954 | 932 | 947 | 57,400 |
2015/06/10 | 926 | 939 | 922 | 928 | 49,400 |
2015/06/09 | 960 | 960 | 935 | 938 | 58,500 |
2015/06/08 | 935 | 957 | 931 | 946 | 53,000 |
2015/06/05 | 916 | 932 | 916 | 924 | 38,300 |
2015/06/04 | 927 | 939 | 908 | 914 | 64,900 |
2015/06/03 | 920 | 939 | 917 | 927 | 58,600 |
2015/06/02 | 920 | 945 | 900 | 914 | 62,700 |
2015/06/01 | 900 | 914 | 894 | 914 | 46,600 |
2015/05/29 | 890 | 900 | 887 | 893 | 48,400 |
2015/05/28 | 900 | 906 | 892 | 893 | 31,100 |
2015/05/27 | 909 | 909 | 900 | 902 | 29,500 |
2015/05/26 | 900 | 916 | 899 | 900 | 39,500 |
2015/05/25 | 902 | 910 | 892 | 900 | 44,400 |
2015/05/22 | 895 | 900 | 888 | 899 | 28,400 |
2015/05/21 | 896 | 903 | 894 | 896 | 47,100 |
2015/05/20 | 885 | 899 | 882 | 896 | 74,500 |
2015/05/19 | 885 | 886 | 854 | 879 | 72,100 |
2015/05/18 | 865 | 880 | 861 | 877 | 78,500 |
2015/05/15 | 840 | 858 | 840 | 855 | 100,700 |
2015/05/14 | 839 | 845 | 832 | 836 | 92,600 |
2015/05/13 | 835 | 839 | 815 | 834 | 56,600 |
2015/05/12 | 825 | 838 | 813 | 828 | 58,400 |
2015/05/11 | 803 | 842 | 803 | 828 | 172,100 |
2015/05/08 | 810 | 810 | 799 | 809 | 32,100 |
2015/05/07 | 814 | 818 | 795 | 804 | 40,800 |
2015/05/01 | 812 | 818 | 800 | 805 | 79,400 |
2015/04/30 | 784 | 847 | 780 | 816 | 176,200 |
2015/04/28 | 789 | 796 | 786 | 794 | 42,700 |
2015/04/27 | 790 | 794 | 789 | 789 | 32,100 |
2015/04/24 | 806 | 806 | 793 | 793 | 20,500 |
2015/04/23 | 802 | 808 | 801 | 805 | 28,100 |
2015/04/22 | 808 | 808 | 797 | 800 | 17,000 |
2015/04/21 | 801 | 802 | 788 | 801 | 23,100 |
2015/04/20 | 800 | 800 | 788 | 794 | 25,400 |
2015/04/17 | 809 | 810 | 797 | 807 | 29,800 |
2015/04/16 | 804 | 820 | 796 | 816 | 42,400 |
2015/04/15 | 801 | 817 | 799 | 809 | 44,900 |
2015/04/14 | 799 | 807 | 797 | 807 | 22,100 |
2015/04/13 | 795 | 806 | 791 | 805 | 61,900 |
2015/04/10 | 780 | 789 | 780 | 786 | 42,900 |
2015/04/09 | 785 | 786 | 777 | 786 | 32,600 |
2015/04/08 | 770 | 785 | 770 | 773 | 38,200 |
2015/04/07 | 770 | 773 | 763 | 769 | 22,400 |
2015/04/06 | 777 | 777 | 765 | 766 | 29,400 |
2015/04/03 | 788 | 793 | 779 | 785 | 14,900 |
2015/04/02 | 755 | 792 | 755 | 778 | 50,700 |
2015/04/01 | 773 | 774 | 752 | 763 | 42,100 |
2015/03/31 | 778 | 781 | 771 | 771 | 30,000 |
2015/03/30 | 772 | 773 | 761 | 767 | 43,200 |
2015/03/27 | 777 | 794 | 771 | 774 | 57,400 |
2015/03/26 | 806 | 807 | 796 | 800 | 37,500 |
2015/03/25 | 808 | 814 | 805 | 814 | 48,300 |
2015/03/24 | 810 | 812 | 786 | 803 | 70,600 |
2015/03/23 | 823 | 825 | 815 | 818 | 43,200 |
2015/03/20 | 816 | 835 | 816 | 827 | 51,400 |
2015/03/19 | 820 | 830 | 800 | 825 | 79,900 |
2015/03/18 | 830 | 835 | 820 | 832 | 59,300 |
2015/03/17 | 836 | 840 | 830 | 830 | 77,700 |
2015/03/16 | 825 | 847 | 825 | 831 | 162,500 |
2015/03/13 | 800 | 819 | 788 | 812 | 92,900 |
2015/03/12 | 770 | 807 | 770 | 800 | 85,000 |
2015/03/11 | 752 | 784 | 752 | 763 | 48,300 |
2015/03/10 | 776 | 792 | 760 | 765 | 36,300 |
2015/03/09 | 781 | 786 | 775 | 777 | 29,900 |
2015/03/06 | 783 | 789 | 778 | 783 | 23,200 |
2015/03/05 | 785 | 786 | 770 | 782 | 14,400 |
2015/03/04 | 775 | 789 | 767 | 785 | 37,800 |
2015/03/03 | 810 | 813 | 777 | 787 | 34,800 |
2015/03/02 | 796 | 806 | 796 | 800 | 15,900 |
2015/02/27 | 808 | 808 | 792 | 794 | 19,400 |
2015/02/26 | 797 | 814 | 795 | 803 | 39,900 |
2015/02/25 | 800 | 806 | 785 | 790 | 60,100 |
2015/02/24 | 797 | 808 | 794 | 796 | 46,400 |
2015/02/23 | 813 | 814 | 791 | 797 | 39,600 |
2015/02/20 | 816 | 818 | 801 | 813 | 62,200 |
2015/02/19 | 825 | 826 | 808 | 816 | 155,600 |
2015/02/18 | 751 | 778 | 746 | 772 | 54,900 |
2015/02/17 | 743 | 745 | 736 | 741 | 23,800 |
2015/02/16 | 761 | 766 | 742 | 750 | 22,900 |
2015/02/13 | 779 | 781 | 736 | 761 | 43,000 |
2015/02/12 | 777 | 780 | 771 | 772 | 20,700 |
2015/02/10 | 757 | 772 | 750 | 766 | 17,200 |
2015/02/09 | 773 | 780 | 762 | 772 | 19,500 |
2015/02/06 | 750 | 778 | 746 | 764 | 37,500 |
2015/02/05 | 732 | 770 | 730 | 739 | 40,400 |
2015/02/04 | 740 | 740 | 730 | 730 | 22,200 |
2015/02/03 | 741 | 742 | 724 | 724 | 25,800 |
2015/02/02 | 751 | 753 | 726 | 739 | 14,100 |
2015/01/30 | 755 | 760 | 743 | 751 | 10,800 |
2015/01/29 | 754 | 755 | 736 | 745 | 13,900 |
2015/01/28 | 737 | 753 | 734 | 753 | 10,800 |
2015/01/27 | 738 | 746 | 734 | 742 | 16,100 |
2015/01/26 | 732 | 745 | 731 | 744 | 12,600 |
2015/01/23 | 733 | 748 | 730 | 744 | 12,400 |
2015/01/22 | 746 | 746 | 726 | 736 | 11,000 |
2015/01/21 | 760 | 760 | 732 | 746 | 19,700 |
2015/01/20 | 748 | 754 | 740 | 754 | 13,400 |
2015/01/19 | 728 | 740 | 725 | 739 | 9,500 |
2015/01/16 | 736 | 743 | 727 | 727 | 27,900 |
2015/01/15 | 736 | 754 | 730 | 751 | 17,000 |
2015/01/14 | 755 | 765 | 743 | 743 | 23,400 |
2015/01/13 | 753 | 762 | 748 | 760 | 22,200 |
2015/01/09 | 770 | 770 | 756 | 761 | 25,300 |
2015/01/08 | 768 | 768 | 758 | 761 | 10,400 |
2015/01/07 | 747 | 765 | 747 | 760 | 13,200 |
2015/01/06 | 761 | 764 | 753 | 760 | 23,100 |
2015/01/05 | 768 | 784 | 762 | 774 | 43,100 |