日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ