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
2016/12/30 1,706 1,737 1,688 1,715 64,400
2016/12/29 1,734 1,772 1,718 1,730 43,100
2016/12/28 1,791 1,798 1,752 1,760 38,700
2016/12/27 1,745 1,792 1,745 1,765 62,900
2016/12/26 1,714 1,744 1,687 1,730 41,000
2016/12/22 1,681 1,729 1,668 1,725 48,300
2016/12/21 1,689 1,704 1,686 1,696 48,200
2016/12/20 1,662 1,687 1,633 1,680 33,100
2016/12/19 1,710 1,710 1,672 1,689 39,600
2016/12/16 1,700 1,709 1,668 1,708 46,800
2016/12/15 1,686 1,707 1,656 1,688 62,000
2016/12/14 1,693 1,693 1,632 1,662 77,900
2016/12/13 1,640 1,710 1,614 1,708 93,200
2016/12/12 1,690 1,699 1,613 1,653 91,700
2016/12/09 1,600 1,673 1,593 1,673 106,100
2016/12/08 1,558 1,625 1,538 1,583 88,900
2016/12/07 1,503 1,558 1,496 1,552 74,400
2016/12/06 1,470 1,512 1,461 1,495 69,600
2016/12/05 1,477 1,479 1,436 1,451 34,100
2016/12/02 1,454 1,509 1,423 1,489 75,800
2016/12/01 1,400 1,457 1,386 1,451 104,200
2016/11/30 1,364 1,385 1,357 1,383 38,600
2016/11/29 1,374 1,374 1,339 1,352 39,400
2016/11/28 1,340 1,370 1,340 1,369 31,600
2016/11/25 1,360 1,361 1,334 1,352 44,900
2016/11/24 1,324 1,370 1,313 1,365 46,400
2016/11/22 1,335 1,340 1,320 1,322 29,700
2016/11/21 1,328 1,330 1,310 1,327 26,400
2016/11/18 1,335 1,335 1,317 1,328 29,600
2016/11/17 1,301 1,344 1,288 1,332 43,500
2016/11/16 1,330 1,332 1,291 1,311 72,000
2016/11/15 1,354 1,361 1,322 1,344 32,200
2016/11/14 1,362 1,379 1,347 1,367 31,500
2016/11/11 1,357 1,384 1,332 1,350 54,400
2016/11/10 1,390 1,390 1,325 1,340 91,400
2016/11/09 1,310 1,335 1,244 1,260 53,000
2016/11/08 1,360 1,360 1,300 1,308 83,300
2016/11/07 1,375 1,414 1,375 1,395 37,600
2016/11/04 1,430 1,430 1,363 1,375 58,500
2016/11/02 1,465 1,465 1,416 1,431 30,600
2016/11/01 1,490 1,490 1,425 1,474 45,500
2016/10/31 1,450 1,524 1,449 1,485 77,800
2016/10/28 1,440 1,449 1,411 1,449 44,400
2016/10/27 1,414 1,442 1,413 1,432 40,000
2016/10/26 1,404 1,426 1,404 1,425 22,900
2016/10/25 1,399 1,415 1,393 1,397 29,200
2016/10/24 1,406 1,406 1,386 1,393 26,100
2016/10/21 1,419 1,430 1,406 1,425 37,600
2016/10/20 1,399 1,420 1,383 1,417 31,200
2016/10/19 1,421 1,421 1,387 1,395 34,400
2016/10/18 1,339 1,433 1,326 1,424 63,500
2016/10/17 1,385 1,385 1,339 1,348 30,100
2016/10/14 1,344 1,401 1,325 1,388 47,800
2016/10/13 1,334 1,346 1,323 1,344 29,900
2016/10/12 1,339 1,341 1,317 1,325 52,400
2016/10/11 1,412 1,421 1,351 1,361 43,300
2016/10/07 1,445 1,445 1,388 1,412 96,300
2016/10/06 1,375 1,470 1,375 1,450 122,200
2016/10/05 1,350 1,370 1,321 1,360 67,600
2016/10/04 1,300 1,344 1,288 1,341 46,800
2016/10/03 1,272 1,303 1,266 1,293 62,100
2016/09/30 1,237 1,269 1,230 1,266 27,500
2016/09/29 1,217 1,263 1,215 1,255 44,600
2016/09/28 1,227 1,228 1,161 1,207 31,000
2016/09/27 1,156 1,211 1,151 1,211 32,900
2016/09/26 1,181 1,185 1,163 1,168 12,600
2016/09/23 1,154 1,190 1,150 1,190 34,100
2016/09/21 1,115 1,154 1,115 1,154 27,100
2016/09/20 1,091 1,130 1,086 1,117 17,600
2016/09/16 1,101 1,109 1,089 1,098 18,400
2016/09/15 1,123 1,126 1,099 1,101 13,500
2016/09/14 1,131 1,137 1,126 1,126 9,800
2016/09/13 1,147 1,155 1,131 1,137 15,200
2016/09/12 1,128 1,142 1,123 1,142 16,500
2016/09/09 1,139 1,142 1,122 1,128 45,500
2016/09/08 1,134 1,140 1,123 1,137 13,300
2016/09/07 1,133 1,139 1,117 1,131 23,600
2016/09/06 1,125 1,144 1,125 1,137 16,200
2016/09/05 1,111 1,127 1,111 1,125 12,800
2016/09/02 1,110 1,112 1,103 1,107 8,000
2016/09/01 1,114 1,114 1,098 1,110 12,400
2016/08/31 1,096 1,110 1,096 1,108 16,700
2016/08/30 1,089 1,098 1,088 1,096 7,300
2016/08/29 1,099 1,099 1,085 1,095 10,500
2016/08/26 1,084 1,088 1,068 1,070 9,500
2016/08/25 1,082 1,092 1,082 1,085 9,400
2016/08/24 1,073 1,093 1,069 1,082 8,100
2016/08/23 1,086 1,105 1,064 1,070 17,400
2016/08/22 1,086 1,108 1,073 1,100 19,100
2016/08/19 1,070 1,094 1,070 1,086 13,500
2016/08/18 1,106 1,106 1,076 1,077 21,800
2016/08/17 1,062 1,128 1,060 1,116 34,100
2016/08/16 1,092 1,105 1,071 1,071 18,100
2016/08/15 1,092 1,098 1,083 1,083 10,200
2016/08/12 1,095 1,112 1,084 1,089 28,800
2016/08/10 1,139 1,190 1,090 1,098 67,100
2016/08/09 1,008 1,118 995 1,115 51,100
2016/08/08 1,007 1,007 989 993 16,900
2016/08/05 996 1,009 993 995 8,200
2016/08/04 999 1,014 990 1,008 10,800
2016/08/03 1,015 1,016 991 992 22,700
2016/08/02 1,028 1,045 1,023 1,030 9,700
2016/08/01 1,063 1,063 1,031 1,040 12,200
2016/07/29 1,045 1,067 1,037 1,062 13,900
2016/07/28 1,056 1,066 1,042 1,055 9,900
2016/07/27 1,045 1,085 1,045 1,066 17,500
2016/07/26 1,058 1,066 1,040 1,043 12,600
2016/07/25 1,055 1,069 1,053 1,059 8,200
2016/07/22 1,054 1,064 1,041 1,061 8,600
2016/07/21 1,069 1,074 1,054 1,064 9,700
2016/07/20 1,072 1,072 1,020 1,050 23,000
2016/07/19 1,060 1,076 1,057 1,072 20,700
2016/07/15 1,080 1,085 1,070 1,071 17,400
2016/07/14 1,085 1,085 1,070 1,078 20,900
2016/07/13 1,098 1,098 1,067 1,072 16,400
2016/07/12 1,081 1,090 1,074 1,077 23,000
2016/07/11 1,020 1,060 1,015 1,056 36,400
2016/07/08 1,020 1,032 981 988 33,600
2016/07/07 1,040 1,049 1,009 1,020 29,700
2016/07/06 1,050 1,050 1,022 1,042 24,100
2016/07/05 1,068 1,068 1,053 1,060 9,600
2016/07/04 1,083 1,083 1,061 1,066 17,700
2016/07/01 1,075 1,079 1,054 1,077 23,000
2016/06/30 1,085 1,085 1,051 1,052 26,200
2016/06/29 1,086 1,094 1,077 1,078 19,100
2016/06/28 1,078 1,088 1,033 1,064 47,300
2016/06/27 1,057 1,096 1,057 1,086 30,100
2016/06/24 1,148 1,186 1,050 1,057 67,700
2016/06/23 1,123 1,148 1,112 1,141 25,900
2016/06/22 1,132 1,145 1,121 1,143 21,300
2016/06/21 1,131 1,148 1,115 1,145 19,400
2016/06/20 1,123 1,151 1,123 1,141 20,400
2016/06/17 1,113 1,146 1,111 1,118 34,200
2016/06/16 1,153 1,153 1,102 1,106 35,300
2016/06/15 1,132 1,168 1,131 1,153 40,100
2016/06/14 1,144 1,172 1,130 1,146 40,000
2016/06/13 1,170 1,209 1,132 1,162 148,700
2016/06/10 1,191 1,205 1,173 1,204 50,300
2016/06/09 1,158 1,209 1,157 1,200 71,300
2016/06/08 1,146 1,161 1,141 1,158 26,200
2016/06/07 1,147 1,153 1,131 1,147 50,000
2016/06/06 1,131 1,151 1,131 1,148 29,800
2016/06/03 1,145 1,168 1,142 1,164 69,800
2016/06/02 1,124 1,170 1,124 1,145 99,400
2016/06/01 1,082 1,167 1,082 1,137 112,400
2016/05/31 1,050 1,082 1,048 1,076 54,300
2016/05/30 1,042 1,045 1,030 1,040 16,900
2016/05/27 1,024 1,050 1,024 1,042 29,100
2016/05/26 1,029 1,029 1,021 1,023 20,200
2016/05/25 1,024 1,032 1,018 1,019 11,900
2016/05/24 1,017 1,027 1,009 1,019 25,500
2016/05/23 1,000 1,021 1,000 1,017 30,200
2016/05/20 983 1,005 981 1,000 35,200
2016/05/19 997 997 989 990 14,600
2016/05/18 990 997 978 991 39,000
2016/05/17 980 992 975 990 41,900
2016/05/16 970 987 958 980 38,200
2016/05/13 980 980 956 973 75,000
2016/05/12 920 1,022 918 977 268,600
2016/05/11 869 887 864 872 33,600
2016/05/10 838 870 838 866 24,400
2016/05/09 839 842 831 838 14,100
2016/05/06 848 856 804 830 42,700
2016/05/02 842 844 829 832 37,900
2016/04/28 890 907 860 864 31,300
2016/04/27 890 891 882 887 9,900
2016/04/26 902 902 885 891 15,700
2016/04/25 905 905 892 899 21,400
2016/04/22 884 890 871 889 20,500
2016/04/21 886 888 875 886 20,500
2016/04/20 881 881 868 869 25,900
2016/04/19 876 886 876 881 16,100
2016/04/18 864 864 851 858 23,400
2016/04/15 890 892 872 879 25,700
2016/04/14 886 898 879 890 34,300
2016/04/13 869 877 861 871 13,000
2016/04/12 844 866 840 861 25,500
2016/04/11 852 852 826 843 20,600
2016/04/08 826 857 814 843 34,000
2016/04/07 847 853 838 839 29,800
2016/04/06 858 858 845 851 37,900
2016/04/05 892 894 860 860 24,800
2016/04/04 896 905 891 897 31,400
2016/04/01 914 914 896 898 38,200
2016/03/31 913 922 904 904 50,900
2016/03/30 934 934 911 918 66,900
2016/03/29 927 937 925 936 20,900
2016/03/28 930 945 927 943 28,500
2016/03/25 937 941 925 933 26,900
2016/03/24 935 939 930 938 23,400
2016/03/23 945 945 935 937 14,400
2016/03/22 945 948 932 946 21,400
2016/03/18 929 929 912 927 30,200
2016/03/17 941 950 931 932 27,200
2016/03/16 964 966 932 935 61,400
2016/03/15 966 975 962 965 20,100
2016/03/14 955 971 951 966 26,200
2016/03/11 929 956 928 945 48,000
2016/03/10 941 965 941 953 22,800
2016/03/09 951 951 928 942 29,500
2016/03/08 975 975 944 960 26,200
2016/03/07 991 999 978 981 23,400
2016/03/04 996 998 980 997 14,200
2016/03/03 993 997 977 995 16,600
2016/03/02 1,002 1,008 991 996 16,600
2016/03/01 987 995 975 986 17,500
2016/02/29 1,020 1,020 985 988 24,100
2016/02/26 1,010 1,028 993 1,012 28,500
2016/02/25 967 1,013 967 1,007 25,400
2016/02/24 989 989 960 976 23,400
2016/02/23 995 1,002 986 989 22,900
2016/02/22 988 1,014 985 991 17,500
2016/02/19 998 1,001 985 993 20,900
2016/02/18 975 1,022 975 1,005 86,000
2016/02/17 940 967 912 933 25,900
2016/02/16 940 968 937 944 30,700
2016/02/15 924 949 919 944 39,000
2016/02/12 907 929 890 908 94,800
2016/02/10 899 962 883 919 84,500
2016/02/09 900 925 899 899 33,000
2016/02/08 925 960 922 957 17,400
2016/02/05 926 936 910 927 14,700
2016/02/04 960 972 939 940 64,000
2016/02/03 966 982 944 975 22,700
2016/02/02 996 998 985 996 18,200
2016/02/01 1,019 1,019 1,004 1,009 22,800
2016/01/29 964 993 950 985 14,800
2016/01/28 965 979 937 958 23,000
2016/01/27 939 960 936 960 13,800
2016/01/26 933 933 916 916 11,200
2016/01/25 955 955 932 943 14,100
2016/01/22 881 928 881 928 21,900
2016/01/21 907 917 845 849 23,500
2016/01/20 936 939 905 909 18,900
2016/01/19 940 955 925 934 9,600
2016/01/18 926 950 918 941 8,400
2016/01/15 973 982 930 944 15,800
2016/01/14 988 988 956 973 19,800
2016/01/13 960 999 960 992 16,900
2016/01/12 980 980 944 945 27,600
2016/01/08 988 1,016 988 995 15,800
2016/01/07 1,025 1,037 1,000 1,000 17,100
2016/01/06 1,054 1,062 1,023 1,029 16,300
2016/01/05 1,058 1,076 1,043 1,048 16,500
2016/01/04 1,088 1,088 1,056 1,057 16,100

このページの先頭へ