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 |
---|---|---|---|---|---|
2017/12/29 | 2,259 | 2,330 | 2,259 | 2,323 | 30,500 |
2017/12/28 | 2,268 | 2,281 | 2,249 | 2,259 | 21,800 |
2017/12/27 | 2,276 | 2,287 | 2,266 | 2,283 | 12,100 |
2017/12/26 | 2,296 | 2,296 | 2,271 | 2,285 | 19,000 |
2017/12/25 | 2,275 | 2,289 | 2,259 | 2,284 | 16,300 |
2017/12/22 | 2,266 | 2,277 | 2,238 | 2,263 | 46,500 |
2017/12/21 | 2,198 | 2,279 | 2,183 | 2,253 | 60,500 |
2017/12/20 | 2,177 | 2,188 | 2,131 | 2,173 | 48,200 |
2017/12/19 | 2,137 | 2,165 | 2,135 | 2,154 | 19,300 |
2017/12/18 | 2,110 | 2,134 | 2,104 | 2,127 | 15,400 |
2017/12/15 | 2,122 | 2,122 | 2,074 | 2,093 | 25,100 |
2017/12/14 | 2,085 | 2,138 | 2,081 | 2,132 | 32,600 |
2017/12/13 | 2,097 | 2,097 | 2,058 | 2,067 | 21,200 |
2017/12/12 | 2,136 | 2,148 | 2,074 | 2,080 | 41,000 |
2017/12/11 | 2,184 | 2,195 | 2,126 | 2,144 | 43,100 |
2017/12/08 | 2,061 | 2,160 | 2,061 | 2,158 | 49,700 |
2017/12/07 | 2,094 | 2,138 | 2,093 | 2,129 | 17,300 |
2017/12/06 | 2,150 | 2,155 | 2,094 | 2,094 | 23,900 |
2017/12/05 | 2,169 | 2,189 | 2,142 | 2,156 | 29,600 |
2017/12/04 | 2,234 | 2,234 | 2,180 | 2,184 | 33,000 |
2017/12/01 | 2,256 | 2,296 | 2,235 | 2,241 | 57,400 |
2017/11/30 | 2,246 | 2,285 | 2,222 | 2,281 | 49,500 |
2017/11/29 | 2,202 | 2,267 | 2,200 | 2,243 | 52,500 |
2017/11/28 | 2,204 | 2,236 | 2,193 | 2,206 | 53,200 |
2017/11/27 | 2,200 | 2,234 | 2,199 | 2,222 | 39,900 |
2017/11/24 | 2,201 | 2,211 | 2,156 | 2,184 | 32,500 |
2017/11/22 | 2,235 | 2,242 | 2,200 | 2,201 | 26,400 |
2017/11/21 | 2,135 | 2,249 | 2,130 | 2,230 | 48,000 |
2017/11/20 | 2,080 | 2,166 | 2,072 | 2,155 | 30,700 |
2017/11/17 | 2,089 | 2,152 | 2,079 | 2,082 | 35,500 |
2017/11/16 | 2,077 | 2,103 | 2,068 | 2,089 | 30,200 |
2017/11/15 | 2,195 | 2,209 | 2,103 | 2,103 | 29,100 |
2017/11/14 | 2,221 | 2,268 | 2,190 | 2,191 | 43,400 |
2017/11/13 | 2,248 | 2,302 | 2,192 | 2,209 | 61,800 |
2017/11/10 | 2,240 | 2,308 | 2,230 | 2,259 | 75,600 |
2017/11/09 | 2,090 | 2,282 | 2,061 | 2,241 | 180,700 |
2017/11/08 | 1,989 | 2,002 | 1,982 | 1,991 | 30,100 |
2017/11/07 | 1,995 | 2,006 | 1,981 | 2,005 | 19,900 |
2017/11/06 | 2,025 | 2,025 | 1,991 | 1,992 | 24,700 |
2017/11/02 | 2,005 | 2,011 | 1,988 | 2,002 | 12,500 |
2017/11/01 | 2,050 | 2,057 | 1,972 | 1,994 | 50,200 |
2017/10/31 | 2,010 | 2,096 | 2,000 | 2,054 | 59,600 |
2017/10/30 | 1,971 | 2,015 | 1,964 | 1,997 | 105,600 |
2017/10/27 | 1,951 | 1,976 | 1,950 | 1,972 | 19,600 |
2017/10/26 | 1,976 | 1,976 | 1,950 | 1,960 | 24,900 |
2017/10/25 | 1,948 | 1,977 | 1,942 | 1,966 | 45,300 |
2017/10/24 | 1,931 | 1,955 | 1,916 | 1,955 | 28,400 |
2017/10/23 | 1,932 | 1,949 | 1,898 | 1,948 | 26,700 |
2017/10/20 | 1,900 | 1,910 | 1,888 | 1,901 | 15,400 |
2017/10/19 | 1,906 | 1,908 | 1,885 | 1,902 | 26,100 |
2017/10/18 | 1,920 | 1,920 | 1,894 | 1,906 | 43,600 |
2017/10/17 | 1,932 | 1,936 | 1,909 | 1,926 | 21,200 |
2017/10/16 | 1,951 | 1,970 | 1,927 | 1,931 | 36,400 |
2017/10/13 | 1,943 | 1,970 | 1,930 | 1,960 | 36,800 |
2017/10/12 | 1,938 | 1,954 | 1,920 | 1,943 | 35,200 |
2017/10/11 | 1,945 | 1,946 | 1,916 | 1,919 | 31,400 |
2017/10/10 | 1,900 | 1,946 | 1,895 | 1,945 | 29,300 |
2017/10/06 | 1,912 | 1,922 | 1,894 | 1,912 | 18,600 |
2017/10/05 | 1,931 | 1,942 | 1,903 | 1,911 | 21,300 |
2017/10/04 | 1,947 | 1,948 | 1,938 | 1,943 | 16,800 |
2017/10/03 | 1,950 | 1,952 | 1,935 | 1,946 | 16,800 |
2017/10/02 | 1,928 | 1,939 | 1,915 | 1,932 | 21,700 |
2017/09/29 | 1,925 | 1,939 | 1,913 | 1,926 | 14,100 |
2017/09/28 | 1,950 | 1,954 | 1,908 | 1,920 | 47,300 |
2017/09/27 | 1,912 | 1,949 | 1,905 | 1,948 | 17,800 |
2017/09/26 | 1,932 | 1,942 | 1,916 | 1,931 | 49,100 |
2017/09/25 | 1,916 | 1,938 | 1,915 | 1,924 | 16,400 |
2017/09/22 | 1,946 | 1,946 | 1,906 | 1,915 | 40,200 |
2017/09/21 | 1,926 | 1,946 | 1,917 | 1,932 | 24,900 |
2017/09/20 | 1,924 | 1,940 | 1,904 | 1,923 | 20,700 |
2017/09/19 | 1,942 | 1,942 | 1,911 | 1,924 | 13,900 |
2017/09/15 | 1,859 | 1,942 | 1,859 | 1,928 | 39,400 |
2017/09/14 | 1,891 | 1,903 | 1,862 | 1,871 | 15,000 |
2017/09/13 | 1,911 | 1,924 | 1,880 | 1,892 | 15,000 |
2017/09/12 | 1,914 | 1,927 | 1,873 | 1,898 | 21,400 |
2017/09/11 | 1,881 | 1,902 | 1,870 | 1,880 | 18,000 |
2017/09/08 | 1,842 | 1,872 | 1,842 | 1,856 | 21,800 |
2017/09/07 | 1,845 | 1,867 | 1,826 | 1,843 | 15,600 |
2017/09/06 | 1,830 | 1,853 | 1,816 | 1,825 | 17,200 |
2017/09/05 | 1,900 | 1,908 | 1,838 | 1,839 | 19,800 |
2017/09/04 | 1,909 | 1,912 | 1,861 | 1,875 | 23,200 |
2017/09/01 | 1,928 | 1,928 | 1,885 | 1,914 | 19,000 |
2017/08/31 | 1,936 | 1,938 | 1,904 | 1,912 | 29,700 |
2017/08/30 | 1,891 | 1,973 | 1,886 | 1,929 | 128,100 |
2017/08/29 | 1,821 | 1,821 | 1,782 | 1,800 | 31,900 |
2017/08/28 | 1,848 | 1,848 | 1,806 | 1,823 | 15,000 |
2017/08/25 | 1,815 | 1,842 | 1,801 | 1,836 | 11,600 |
2017/08/24 | 1,809 | 1,820 | 1,800 | 1,801 | 11,000 |
2017/08/23 | 1,836 | 1,845 | 1,804 | 1,807 | 13,300 |
2017/08/22 | 1,815 | 1,825 | 1,800 | 1,811 | 10,300 |
2017/08/21 | 1,836 | 1,841 | 1,805 | 1,820 | 10,900 |
2017/08/18 | 1,856 | 1,863 | 1,820 | 1,826 | 16,700 |
2017/08/17 | 1,891 | 1,894 | 1,870 | 1,872 | 13,400 |
2017/08/16 | 1,886 | 1,911 | 1,886 | 1,891 | 14,400 |
2017/08/15 | 1,855 | 1,939 | 1,855 | 1,907 | 59,900 |
2017/08/14 | 1,869 | 1,869 | 1,831 | 1,832 | 28,500 |
2017/08/10 | 1,800 | 1,874 | 1,795 | 1,869 | 61,800 |
2017/08/09 | 1,895 | 1,903 | 1,802 | 1,817 | 65,400 |
2017/08/08 | 1,899 | 1,908 | 1,880 | 1,895 | 16,600 |
2017/08/07 | 1,899 | 1,910 | 1,889 | 1,895 | 17,600 |
2017/08/04 | 1,862 | 1,891 | 1,855 | 1,891 | 12,000 |
2017/08/03 | 1,866 | 1,875 | 1,857 | 1,875 | 13,500 |
2017/08/02 | 1,862 | 1,878 | 1,859 | 1,868 | 8,400 |
2017/08/01 | 1,865 | 1,877 | 1,848 | 1,869 | 25,600 |
2017/07/31 | 1,838 | 1,862 | 1,837 | 1,852 | 21,000 |
2017/07/28 | 1,866 | 1,873 | 1,815 | 1,838 | 35,900 |
2017/07/27 | 1,856 | 1,895 | 1,856 | 1,881 | 20,500 |
2017/07/26 | 1,859 | 1,876 | 1,840 | 1,856 | 22,100 |
2017/07/25 | 1,921 | 1,921 | 1,860 | 1,864 | 41,000 |
2017/07/24 | 1,885 | 1,914 | 1,880 | 1,913 | 29,900 |
2017/07/21 | 1,884 | 1,893 | 1,879 | 1,889 | 19,700 |
2017/07/20 | 1,876 | 1,900 | 1,875 | 1,896 | 17,300 |
2017/07/19 | 1,910 | 1,915 | 1,883 | 1,887 | 33,200 |
2017/07/18 | 1,881 | 1,906 | 1,869 | 1,895 | 36,700 |
2017/07/14 | 1,874 | 1,896 | 1,871 | 1,874 | 21,600 |
2017/07/13 | 1,919 | 1,919 | 1,863 | 1,866 | 50,200 |
2017/07/12 | 1,941 | 1,966 | 1,886 | 1,898 | 87,200 |
2017/07/11 | 1,890 | 1,985 | 1,885 | 1,975 | 150,600 |
2017/07/10 | 1,853 | 1,885 | 1,834 | 1,879 | 61,300 |
2017/07/07 | 1,863 | 1,865 | 1,834 | 1,844 | 51,700 |
2017/07/06 | 1,862 | 1,874 | 1,834 | 1,862 | 64,300 |
2017/07/05 | 1,856 | 1,866 | 1,823 | 1,856 | 94,900 |
2017/07/04 | 1,870 | 1,903 | 1,810 | 1,861 | 210,300 |
2017/07/03 | 1,835 | 1,840 | 1,768 | 1,833 | 249,800 |
2017/06/30 | 1,650 | 1,650 | 1,630 | 1,635 | 28,600 |
2017/06/29 | 1,648 | 1,658 | 1,639 | 1,655 | 29,100 |
2017/06/28 | 1,655 | 1,658 | 1,627 | 1,633 | 31,300 |
2017/06/27 | 1,641 | 1,654 | 1,638 | 1,652 | 23,600 |
2017/06/26 | 1,636 | 1,652 | 1,636 | 1,641 | 16,600 |
2017/06/23 | 1,635 | 1,650 | 1,635 | 1,641 | 25,200 |
2017/06/22 | 1,642 | 1,658 | 1,635 | 1,635 | 33,700 |
2017/06/21 | 1,623 | 1,640 | 1,606 | 1,630 | 31,100 |
2017/06/20 | 1,613 | 1,636 | 1,613 | 1,628 | 24,900 |
2017/06/19 | 1,611 | 1,626 | 1,604 | 1,608 | 21,500 |
2017/06/16 | 1,628 | 1,643 | 1,607 | 1,607 | 35,200 |
2017/06/15 | 1,626 | 1,636 | 1,623 | 1,624 | 24,600 |
2017/06/14 | 1,638 | 1,642 | 1,627 | 1,630 | 28,200 |
2017/06/13 | 1,634 | 1,641 | 1,622 | 1,625 | 34,600 |
2017/06/12 | 1,646 | 1,646 | 1,619 | 1,627 | 38,600 |
2017/06/09 | 1,631 | 1,652 | 1,625 | 1,646 | 43,600 |
2017/06/08 | 1,653 | 1,657 | 1,635 | 1,640 | 33,900 |
2017/06/07 | 1,647 | 1,649 | 1,630 | 1,641 | 43,400 |
2017/06/06 | 1,664 | 1,664 | 1,632 | 1,637 | 42,900 |
2017/06/05 | 1,669 | 1,669 | 1,646 | 1,662 | 39,500 |
2017/06/02 | 1,660 | 1,669 | 1,637 | 1,652 | 84,000 |
2017/06/01 | 1,650 | 1,672 | 1,637 | 1,642 | 52,500 |
2017/05/31 | 1,703 | 1,716 | 1,643 | 1,647 | 69,000 |
2017/05/30 | 1,712 | 1,731 | 1,702 | 1,723 | 38,100 |
2017/05/29 | 1,730 | 1,730 | 1,705 | 1,712 | 49,100 |
2017/05/26 | 1,740 | 1,748 | 1,729 | 1,730 | 50,200 |
2017/05/25 | 1,760 | 1,770 | 1,737 | 1,740 | 59,600 |
2017/05/24 | 1,770 | 1,777 | 1,756 | 1,765 | 43,700 |
2017/05/23 | 1,767 | 1,767 | 1,747 | 1,752 | 38,300 |
2017/05/22 | 1,705 | 1,756 | 1,699 | 1,749 | 43,400 |
2017/05/19 | 1,710 | 1,715 | 1,688 | 1,705 | 34,800 |
2017/05/18 | 1,710 | 1,716 | 1,689 | 1,712 | 48,800 |
2017/05/17 | 1,707 | 1,732 | 1,698 | 1,732 | 39,400 |
2017/05/16 | 1,683 | 1,705 | 1,661 | 1,705 | 39,200 |
2017/05/15 | 1,734 | 1,742 | 1,624 | 1,673 | 43,900 |
2017/05/12 | 1,696 | 1,743 | 1,694 | 1,739 | 50,600 |
2017/05/11 | 1,726 | 1,742 | 1,682 | 1,723 | 123,400 |
2017/05/10 | 1,773 | 1,798 | 1,759 | 1,766 | 39,900 |
2017/05/09 | 1,783 | 1,783 | 1,760 | 1,760 | 23,000 |
2017/05/08 | 1,749 | 1,786 | 1,748 | 1,779 | 44,400 |
2017/05/02 | 1,740 | 1,766 | 1,727 | 1,734 | 33,200 |
2017/05/01 | 1,711 | 1,746 | 1,708 | 1,731 | 31,200 |
2017/04/28 | 1,719 | 1,719 | 1,689 | 1,697 | 45,900 |
2017/04/27 | 1,697 | 1,729 | 1,693 | 1,708 | 37,400 |
2017/04/26 | 1,711 | 1,730 | 1,692 | 1,709 | 33,500 |
2017/04/25 | 1,659 | 1,690 | 1,655 | 1,671 | 30,900 |
2017/04/24 | 1,645 | 1,668 | 1,644 | 1,645 | 36,800 |
2017/04/21 | 1,613 | 1,651 | 1,613 | 1,646 | 29,700 |
2017/04/20 | 1,601 | 1,625 | 1,601 | 1,613 | 27,400 |
2017/04/19 | 1,611 | 1,630 | 1,592 | 1,595 | 32,400 |
2017/04/18 | 1,585 | 1,606 | 1,557 | 1,595 | 37,000 |
2017/04/17 | 1,555 | 1,586 | 1,547 | 1,569 | 64,000 |
2017/04/14 | 1,620 | 1,643 | 1,580 | 1,586 | 39,200 |
2017/04/13 | 1,646 | 1,669 | 1,605 | 1,638 | 42,600 |
2017/04/12 | 1,701 | 1,712 | 1,680 | 1,686 | 34,200 |
2017/04/11 | 1,706 | 1,730 | 1,703 | 1,720 | 36,000 |
2017/04/10 | 1,692 | 1,731 | 1,680 | 1,719 | 42,800 |
2017/04/07 | 1,713 | 1,717 | 1,670 | 1,692 | 56,800 |
2017/04/06 | 1,745 | 1,761 | 1,702 | 1,704 | 54,900 |
2017/04/05 | 1,734 | 1,745 | 1,722 | 1,729 | 39,300 |
2017/04/04 | 1,751 | 1,771 | 1,723 | 1,735 | 53,000 |
2017/04/03 | 1,742 | 1,758 | 1,729 | 1,740 | 56,400 |
2017/03/31 | 1,734 | 1,756 | 1,719 | 1,720 | 61,400 |
2017/03/30 | 1,755 | 1,758 | 1,734 | 1,734 | 40,700 |
2017/03/29 | 1,761 | 1,763 | 1,732 | 1,749 | 28,800 |
2017/03/28 | 1,724 | 1,749 | 1,711 | 1,743 | 57,700 |
2017/03/27 | 1,719 | 1,721 | 1,699 | 1,706 | 43,900 |
2017/03/24 | 1,725 | 1,737 | 1,713 | 1,723 | 22,400 |
2017/03/23 | 1,721 | 1,731 | 1,684 | 1,706 | 42,100 |
2017/03/22 | 1,750 | 1,770 | 1,741 | 1,744 | 62,900 |
2017/03/21 | 1,746 | 1,771 | 1,745 | 1,760 | 48,100 |
2017/03/17 | 1,756 | 1,775 | 1,746 | 1,754 | 44,200 |
2017/03/16 | 1,709 | 1,759 | 1,708 | 1,748 | 45,400 |
2017/03/15 | 1,755 | 1,756 | 1,718 | 1,723 | 39,800 |
2017/03/14 | 1,777 | 1,777 | 1,756 | 1,758 | 24,300 |
2017/03/13 | 1,802 | 1,802 | 1,779 | 1,783 | 35,500 |
2017/03/10 | 1,819 | 1,822 | 1,779 | 1,798 | 60,100 |
2017/03/09 | 1,781 | 1,791 | 1,770 | 1,790 | 19,100 |
2017/03/08 | 1,773 | 1,773 | 1,755 | 1,769 | 22,200 |
2017/03/07 | 1,785 | 1,785 | 1,768 | 1,776 | 15,600 |
2017/03/06 | 1,770 | 1,787 | 1,768 | 1,770 | 25,400 |
2017/03/03 | 1,787 | 1,795 | 1,766 | 1,770 | 34,100 |
2017/03/02 | 1,794 | 1,805 | 1,773 | 1,778 | 32,000 |
2017/03/01 | 1,777 | 1,796 | 1,758 | 1,793 | 25,900 |
2017/02/28 | 1,770 | 1,790 | 1,753 | 1,753 | 45,600 |
2017/02/27 | 1,760 | 1,775 | 1,737 | 1,752 | 45,000 |
2017/02/24 | 1,790 | 1,800 | 1,762 | 1,766 | 33,100 |
2017/02/23 | 1,799 | 1,799 | 1,764 | 1,790 | 33,500 |
2017/02/22 | 1,786 | 1,786 | 1,755 | 1,774 | 32,800 |
2017/02/21 | 1,753 | 1,800 | 1,744 | 1,793 | 38,300 |
2017/02/20 | 1,751 | 1,773 | 1,748 | 1,753 | 19,900 |
2017/02/17 | 1,742 | 1,789 | 1,734 | 1,775 | 32,400 |
2017/02/16 | 1,789 | 1,790 | 1,752 | 1,764 | 19,900 |
2017/02/15 | 1,756 | 1,795 | 1,744 | 1,789 | 26,400 |
2017/02/14 | 1,779 | 1,779 | 1,747 | 1,751 | 30,000 |
2017/02/13 | 1,800 | 1,800 | 1,759 | 1,765 | 25,500 |
2017/02/10 | 1,753 | 1,816 | 1,753 | 1,788 | 32,800 |
2017/02/09 | 1,745 | 1,758 | 1,734 | 1,743 | 20,500 |
2017/02/08 | 1,753 | 1,753 | 1,726 | 1,745 | 18,700 |
2017/02/07 | 1,742 | 1,762 | 1,713 | 1,753 | 25,000 |
2017/02/06 | 1,755 | 1,780 | 1,750 | 1,759 | 18,800 |
2017/02/03 | 1,755 | 1,781 | 1,740 | 1,771 | 24,500 |
2017/02/02 | 1,801 | 1,809 | 1,763 | 1,766 | 36,800 |
2017/02/01 | 1,757 | 1,792 | 1,756 | 1,783 | 21,800 |
2017/01/31 | 1,781 | 1,791 | 1,752 | 1,759 | 33,100 |
2017/01/30 | 1,846 | 1,850 | 1,797 | 1,804 | 21,700 |
2017/01/27 | 1,788 | 1,850 | 1,769 | 1,834 | 48,500 |
2017/01/26 | 1,820 | 1,820 | 1,787 | 1,800 | 28,600 |
2017/01/25 | 1,747 | 1,797 | 1,736 | 1,785 | 35,600 |
2017/01/24 | 1,727 | 1,745 | 1,708 | 1,727 | 16,800 |
2017/01/23 | 1,711 | 1,740 | 1,710 | 1,718 | 19,500 |
2017/01/20 | 1,746 | 1,759 | 1,726 | 1,745 | 34,900 |
2017/01/19 | 1,718 | 1,748 | 1,680 | 1,741 | 30,200 |
2017/01/18 | 1,669 | 1,705 | 1,655 | 1,692 | 31,600 |
2017/01/17 | 1,732 | 1,740 | 1,670 | 1,704 | 38,000 |
2017/01/16 | 1,778 | 1,780 | 1,733 | 1,747 | 33,900 |
2017/01/13 | 1,730 | 1,781 | 1,723 | 1,778 | 57,300 |
2017/01/12 | 1,716 | 1,744 | 1,672 | 1,734 | 74,000 |
2017/01/11 | 1,741 | 1,750 | 1,712 | 1,741 | 43,700 |
2017/01/10 | 1,770 | 1,774 | 1,735 | 1,747 | 49,300 |
2017/01/06 | 1,742 | 1,778 | 1,736 | 1,773 | 36,000 |
2017/01/05 | 1,747 | 1,750 | 1,721 | 1,742 | 37,200 |
2017/01/04 | 1,745 | 1,752 | 1,708 | 1,746 | 35,600 |