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 |
---|---|---|---|---|---|
2019/12/30 | 1,544 | 1,544 | 1,510 | 1,510 | 12,600 |
2019/12/27 | 1,552 | 1,566 | 1,541 | 1,544 | 17,900 |
2019/12/26 | 1,546 | 1,554 | 1,528 | 1,553 | 28,000 |
2019/12/25 | 1,528 | 1,548 | 1,521 | 1,546 | 25,000 |
2019/12/24 | 1,532 | 1,545 | 1,524 | 1,543 | 14,600 |
2019/12/23 | 1,619 | 1,619 | 1,531 | 1,531 | 35,000 |
2019/12/20 | 1,523 | 1,642 | 1,521 | 1,628 | 66,600 |
2019/12/19 | 1,517 | 1,544 | 1,517 | 1,523 | 27,000 |
2019/12/18 | 1,518 | 1,518 | 1,490 | 1,512 | 18,100 |
2019/12/17 | 1,500 | 1,515 | 1,486 | 1,512 | 17,400 |
2019/12/16 | 1,505 | 1,510 | 1,485 | 1,492 | 18,600 |
2019/12/13 | 1,508 | 1,516 | 1,490 | 1,506 | 42,400 |
2019/12/12 | 1,469 | 1,485 | 1,461 | 1,464 | 17,100 |
2019/12/11 | 1,457 | 1,483 | 1,457 | 1,469 | 16,600 |
2019/12/10 | 1,488 | 1,488 | 1,465 | 1,468 | 25,600 |
2019/12/09 | 1,451 | 1,480 | 1,437 | 1,479 | 27,000 |
2019/12/06 | 1,414 | 1,434 | 1,409 | 1,431 | 18,500 |
2019/12/05 | 1,409 | 1,413 | 1,385 | 1,402 | 12,600 |
2019/12/04 | 1,371 | 1,404 | 1,352 | 1,403 | 21,700 |
2019/12/03 | 1,354 | 1,387 | 1,342 | 1,383 | 23,600 |
2019/12/02 | 1,401 | 1,402 | 1,376 | 1,376 | 18,800 |
2019/11/29 | 1,381 | 1,401 | 1,377 | 1,401 | 18,100 |
2019/11/28 | 1,409 | 1,409 | 1,362 | 1,367 | 20,500 |
2019/11/27 | 1,412 | 1,419 | 1,401 | 1,409 | 9,400 |
2019/11/26 | 1,440 | 1,445 | 1,409 | 1,422 | 50,500 |
2019/11/25 | 1,452 | 1,453 | 1,413 | 1,422 | 13,500 |
2019/11/22 | 1,435 | 1,460 | 1,435 | 1,443 | 31,500 |
2019/11/21 | 1,398 | 1,428 | 1,376 | 1,424 | 26,500 |
2019/11/20 | 1,420 | 1,443 | 1,395 | 1,407 | 44,600 |
2019/11/19 | 1,410 | 1,439 | 1,405 | 1,436 | 26,900 |
2019/11/18 | 1,412 | 1,433 | 1,399 | 1,419 | 18,200 |
2019/11/15 | 1,416 | 1,434 | 1,398 | 1,427 | 38,800 |
2019/11/14 | 1,426 | 1,433 | 1,411 | 1,413 | 34,600 |
2019/11/13 | 1,429 | 1,431 | 1,412 | 1,419 | 26,600 |
2019/11/12 | 1,410 | 1,441 | 1,405 | 1,435 | 44,700 |
2019/11/11 | 1,418 | 1,433 | 1,405 | 1,411 | 44,300 |
2019/11/08 | 1,402 | 1,433 | 1,397 | 1,406 | 63,200 |
2019/11/07 | 1,358 | 1,419 | 1,329 | 1,390 | 71,700 |
2019/11/06 | 1,257 | 1,282 | 1,250 | 1,268 | 27,800 |
2019/11/05 | 1,219 | 1,242 | 1,217 | 1,239 | 39,200 |
2019/11/01 | 1,191 | 1,219 | 1,186 | 1,218 | 16,500 |
2019/10/31 | 1,221 | 1,221 | 1,188 | 1,191 | 29,200 |
2019/10/30 | 1,188 | 1,221 | 1,183 | 1,221 | 41,400 |
2019/10/29 | 1,179 | 1,201 | 1,177 | 1,186 | 22,400 |
2019/10/28 | 1,163 | 1,177 | 1,160 | 1,166 | 11,900 |
2019/10/25 | 1,165 | 1,165 | 1,138 | 1,154 | 24,800 |
2019/10/24 | 1,157 | 1,171 | 1,152 | 1,162 | 16,700 |
2019/10/23 | 1,145 | 1,149 | 1,128 | 1,146 | 18,200 |
2019/10/21 | 1,140 | 1,155 | 1,140 | 1,140 | 11,800 |
2019/10/18 | 1,131 | 1,152 | 1,131 | 1,136 | 25,000 |
2019/10/17 | 1,119 | 1,127 | 1,111 | 1,122 | 16,300 |
2019/10/16 | 1,138 | 1,146 | 1,112 | 1,115 | 23,900 |
2019/10/15 | 1,074 | 1,121 | 1,074 | 1,117 | 32,500 |
2019/10/11 | 1,069 | 1,069 | 1,050 | 1,064 | 64,800 |
2019/10/10 | 1,071 | 1,071 | 1,050 | 1,061 | 25,600 |
2019/10/09 | 1,071 | 1,073 | 1,056 | 1,066 | 35,100 |
2019/10/08 | 1,070 | 1,089 | 1,070 | 1,079 | 23,100 |
2019/10/07 | 1,071 | 1,072 | 1,047 | 1,062 | 23,100 |
2019/10/04 | 1,084 | 1,084 | 1,053 | 1,059 | 36,700 |
2019/10/03 | 1,103 | 1,103 | 1,069 | 1,077 | 37,600 |
2019/10/02 | 1,137 | 1,143 | 1,130 | 1,130 | 30,600 |
2019/10/01 | 1,122 | 1,146 | 1,122 | 1,141 | 28,300 |
2019/09/30 | 1,121 | 1,125 | 1,105 | 1,123 | 37,900 |
2019/09/27 | 1,128 | 1,138 | 1,123 | 1,134 | 66,600 |
2019/09/26 | 1,125 | 1,147 | 1,125 | 1,131 | 67,700 |
2019/09/25 | 1,127 | 1,132 | 1,106 | 1,131 | 40,800 |
2019/09/24 | 1,119 | 1,130 | 1,113 | 1,128 | 29,100 |
2019/09/20 | 1,117 | 1,126 | 1,110 | 1,110 | 44,800 |
2019/09/19 | 1,111 | 1,128 | 1,106 | 1,123 | 40,100 |
2019/09/18 | 1,110 | 1,120 | 1,101 | 1,112 | 50,900 |
2019/09/17 | 1,129 | 1,129 | 1,103 | 1,112 | 40,200 |
2019/09/13 | 1,082 | 1,120 | 1,075 | 1,113 | 91,300 |
2019/09/12 | 1,074 | 1,087 | 1,060 | 1,076 | 45,000 |
2019/09/11 | 1,051 | 1,065 | 1,042 | 1,065 | 46,800 |
2019/09/10 | 1,032 | 1,051 | 1,028 | 1,051 | 31,700 |
2019/09/09 | 1,020 | 1,033 | 1,014 | 1,026 | 23,200 |
2019/09/06 | 1,024 | 1,026 | 1,010 | 1,024 | 25,100 |
2019/09/05 | 1,008 | 1,029 | 1,002 | 1,015 | 40,800 |
2019/09/04 | 1,004 | 1,004 | 983 | 994 | 43,800 |
2019/09/03 | 998 | 1,011 | 990 | 1,005 | 19,600 |
2019/09/02 | 1,025 | 1,025 | 997 | 1,001 | 22,400 |
2019/08/30 | 1,004 | 1,024 | 999 | 1,024 | 38,000 |
2019/08/29 | 1,007 | 1,007 | 978 | 1,002 | 46,800 |
2019/08/28 | 1,023 | 1,023 | 998 | 1,004 | 39,900 |
2019/08/27 | 1,005 | 1,038 | 998 | 1,038 | 52,900 |
2019/08/26 | 994 | 1,003 | 986 | 991 | 50,900 |
2019/08/23 | 1,040 | 1,056 | 1,019 | 1,027 | 50,000 |
2019/08/22 | 1,056 | 1,057 | 1,026 | 1,037 | 40,700 |
2019/08/21 | 1,075 | 1,075 | 1,050 | 1,056 | 32,500 |
2019/08/20 | 1,081 | 1,090 | 1,077 | 1,087 | 40,000 |
2019/08/19 | 1,076 | 1,083 | 1,063 | 1,076 | 33,300 |
2019/08/16 | 1,039 | 1,061 | 1,032 | 1,059 | 35,300 |
2019/08/15 | 1,031 | 1,050 | 1,025 | 1,046 | 54,300 |
2019/08/14 | 1,075 | 1,131 | 1,030 | 1,053 | 86,700 |
2019/08/13 | 1,110 | 1,110 | 1,042 | 1,050 | 44,800 |
2019/08/09 | 1,159 | 1,165 | 1,100 | 1,114 | 39,000 |
2019/08/08 | 1,160 | 1,166 | 1,145 | 1,148 | 29,500 |
2019/08/07 | 1,172 | 1,192 | 1,165 | 1,178 | 18,900 |
2019/08/06 | 1,154 | 1,191 | 1,134 | 1,184 | 42,400 |
2019/08/05 | 1,247 | 1,247 | 1,162 | 1,184 | 35,100 |
2019/08/02 | 1,288 | 1,288 | 1,222 | 1,247 | 55,500 |
2019/08/01 | 1,299 | 1,318 | 1,257 | 1,318 | 28,800 |
2019/07/31 | 1,308 | 1,313 | 1,285 | 1,310 | 31,300 |
2019/07/30 | 1,323 | 1,329 | 1,295 | 1,308 | 28,000 |
2019/07/29 | 1,351 | 1,351 | 1,293 | 1,310 | 17,300 |
2019/07/26 | 1,350 | 1,350 | 1,327 | 1,341 | 14,400 |
2019/07/25 | 1,334 | 1,351 | 1,323 | 1,351 | 14,400 |
2019/07/24 | 1,337 | 1,352 | 1,309 | 1,333 | 27,300 |
2019/07/23 | 1,335 | 1,381 | 1,320 | 1,336 | 22,100 |
2019/07/22 | 1,346 | 1,346 | 1,282 | 1,335 | 32,000 |
2019/07/19 | 1,298 | 1,352 | 1,295 | 1,347 | 29,600 |
2019/07/18 | 1,369 | 1,369 | 1,276 | 1,276 | 37,000 |
2019/07/17 | 1,391 | 1,399 | 1,365 | 1,371 | 20,000 |
2019/07/16 | 1,365 | 1,385 | 1,365 | 1,380 | 8,800 |
2019/07/12 | 1,393 | 1,397 | 1,356 | 1,379 | 15,800 |
2019/07/11 | 1,378 | 1,406 | 1,366 | 1,397 | 15,600 |
2019/07/10 | 1,405 | 1,409 | 1,379 | 1,385 | 38,800 |
2019/07/09 | 1,444 | 1,452 | 1,402 | 1,418 | 28,600 |
2019/07/08 | 1,459 | 1,466 | 1,446 | 1,446 | 21,100 |
2019/07/05 | 1,487 | 1,487 | 1,453 | 1,467 | 15,000 |
2019/07/04 | 1,449 | 1,489 | 1,446 | 1,475 | 24,100 |
2019/07/03 | 1,451 | 1,456 | 1,416 | 1,449 | 30,900 |
2019/07/02 | 1,425 | 1,474 | 1,425 | 1,451 | 46,200 |
2019/07/01 | 1,403 | 1,424 | 1,389 | 1,424 | 32,800 |
2019/06/28 | 1,371 | 1,401 | 1,370 | 1,396 | 39,600 |
2019/06/27 | 1,307 | 1,360 | 1,305 | 1,360 | 28,800 |
2019/06/26 | 1,297 | 1,305 | 1,286 | 1,291 | 15,500 |
2019/06/25 | 1,328 | 1,328 | 1,289 | 1,291 | 21,200 |
2019/06/24 | 1,328 | 1,332 | 1,305 | 1,306 | 31,300 |
2019/06/21 | 1,279 | 1,349 | 1,260 | 1,334 | 96,400 |
2019/06/20 | 1,276 | 1,282 | 1,249 | 1,266 | 37,100 |
2019/06/19 | 1,253 | 1,277 | 1,253 | 1,271 | 34,600 |
2019/06/18 | 1,265 | 1,279 | 1,231 | 1,235 | 34,300 |
2019/06/17 | 1,207 | 1,245 | 1,191 | 1,245 | 40,200 |
2019/06/14 | 1,223 | 1,223 | 1,197 | 1,206 | 22,200 |
2019/06/13 | 1,270 | 1,270 | 1,211 | 1,219 | 29,800 |
2019/06/12 | 1,281 | 1,293 | 1,278 | 1,285 | 23,100 |
2019/06/11 | 1,245 | 1,280 | 1,240 | 1,280 | 26,000 |
2019/06/10 | 1,225 | 1,251 | 1,216 | 1,245 | 23,500 |
2019/06/07 | 1,188 | 1,218 | 1,177 | 1,218 | 18,600 |
2019/06/06 | 1,199 | 1,202 | 1,172 | 1,183 | 11,400 |
2019/06/05 | 1,164 | 1,199 | 1,164 | 1,199 | 17,500 |
2019/06/04 | 1,118 | 1,153 | 1,114 | 1,153 | 24,200 |
2019/06/03 | 1,158 | 1,159 | 1,115 | 1,116 | 19,200 |
2019/05/31 | 1,181 | 1,181 | 1,158 | 1,168 | 20,300 |
2019/05/30 | 1,167 | 1,195 | 1,161 | 1,194 | 13,500 |
2019/05/29 | 1,177 | 1,178 | 1,154 | 1,165 | 18,500 |
2019/05/28 | 1,184 | 1,193 | 1,174 | 1,186 | 17,700 |
2019/05/27 | 1,193 | 1,195 | 1,171 | 1,177 | 18,200 |
2019/05/24 | 1,165 | 1,198 | 1,161 | 1,194 | 26,500 |
2019/05/23 | 1,183 | 1,183 | 1,165 | 1,167 | 21,300 |
2019/05/22 | 1,171 | 1,185 | 1,158 | 1,177 | 19,500 |
2019/05/21 | 1,164 | 1,168 | 1,137 | 1,163 | 14,100 |
2019/05/20 | 1,196 | 1,196 | 1,160 | 1,165 | 12,200 |
2019/05/17 | 1,182 | 1,194 | 1,171 | 1,188 | 17,300 |
2019/05/16 | 1,165 | 1,173 | 1,151 | 1,165 | 21,600 |
2019/05/15 | 1,146 | 1,159 | 1,131 | 1,158 | 29,200 |
2019/05/14 | 1,111 | 1,144 | 1,087 | 1,140 | 35,300 |
2019/05/13 | 1,139 | 1,160 | 1,130 | 1,132 | 18,100 |
2019/05/10 | 1,129 | 1,179 | 1,129 | 1,150 | 41,500 |
2019/05/09 | 1,155 | 1,157 | 1,130 | 1,135 | 39,400 |
2019/05/08 | 1,142 | 1,150 | 1,126 | 1,135 | 37,500 |
2019/05/07 | 1,208 | 1,208 | 1,171 | 1,172 | 23,900 |
2019/04/26 | 1,222 | 1,222 | 1,183 | 1,199 | 25,600 |
2019/04/25 | 1,204 | 1,226 | 1,189 | 1,226 | 27,300 |
2019/04/24 | 1,221 | 1,221 | 1,189 | 1,198 | 25,400 |
2019/04/23 | 1,190 | 1,215 | 1,190 | 1,211 | 25,400 |
2019/04/22 | 1,192 | 1,206 | 1,182 | 1,194 | 19,300 |
2019/04/19 | 1,172 | 1,191 | 1,172 | 1,190 | 11,600 |
2019/04/18 | 1,199 | 1,203 | 1,168 | 1,171 | 16,000 |
2019/04/17 | 1,189 | 1,199 | 1,176 | 1,193 | 28,200 |
2019/04/16 | 1,198 | 1,198 | 1,169 | 1,191 | 21,900 |
2019/04/15 | 1,184 | 1,198 | 1,172 | 1,198 | 43,500 |
2019/04/12 | 1,188 | 1,188 | 1,164 | 1,171 | 20,600 |
2019/04/11 | 1,190 | 1,190 | 1,171 | 1,182 | 11,000 |
2019/04/10 | 1,197 | 1,197 | 1,173 | 1,186 | 16,900 |
2019/04/09 | 1,207 | 1,208 | 1,184 | 1,199 | 22,500 |
2019/04/08 | 1,258 | 1,258 | 1,208 | 1,216 | 18,500 |
2019/04/05 | 1,244 | 1,244 | 1,227 | 1,238 | 25,600 |
2019/04/04 | 1,227 | 1,252 | 1,224 | 1,249 | 18,600 |
2019/04/03 | 1,236 | 1,236 | 1,201 | 1,227 | 32,400 |
2019/04/02 | 1,255 | 1,255 | 1,220 | 1,234 | 42,900 |
2019/04/01 | 1,164 | 1,241 | 1,164 | 1,236 | 64,400 |
2019/03/29 | 1,157 | 1,157 | 1,124 | 1,153 | 36,600 |
2019/03/28 | 1,183 | 1,183 | 1,131 | 1,140 | 54,200 |
2019/03/27 | 1,209 | 1,209 | 1,168 | 1,191 | 53,600 |
2019/03/26 | 1,166 | 1,229 | 1,161 | 1,229 | 78,400 |
2019/03/25 | 1,181 | 1,181 | 1,136 | 1,149 | 51,700 |
2019/03/22 | 1,184 | 1,202 | 1,162 | 1,202 | 65,600 |
2019/03/20 | 1,168 | 1,185 | 1,161 | 1,183 | 53,600 |
2019/03/19 | 1,181 | 1,181 | 1,151 | 1,164 | 40,000 |
2019/03/18 | 1,185 | 1,193 | 1,164 | 1,181 | 41,400 |
2019/03/15 | 1,158 | 1,185 | 1,156 | 1,175 | 32,500 |
2019/03/14 | 1,193 | 1,193 | 1,156 | 1,159 | 34,700 |
2019/03/13 | 1,211 | 1,235 | 1,178 | 1,189 | 32,100 |
2019/03/12 | 1,243 | 1,243 | 1,205 | 1,223 | 30,200 |
2019/03/11 | 1,217 | 1,224 | 1,193 | 1,214 | 32,800 |
2019/03/08 | 1,254 | 1,269 | 1,203 | 1,218 | 51,100 |
2019/03/07 | 1,285 | 1,285 | 1,254 | 1,275 | 29,500 |
2019/03/06 | 1,294 | 1,296 | 1,272 | 1,293 | 28,000 |
2019/03/05 | 1,323 | 1,323 | 1,293 | 1,305 | 22,400 |
2019/03/04 | 1,328 | 1,345 | 1,323 | 1,338 | 12,100 |
2019/03/01 | 1,352 | 1,362 | 1,317 | 1,326 | 29,700 |
2019/02/28 | 1,360 | 1,360 | 1,337 | 1,351 | 21,700 |
2019/02/27 | 1,366 | 1,366 | 1,343 | 1,360 | 16,700 |
2019/02/26 | 1,366 | 1,383 | 1,353 | 1,360 | 15,600 |
2019/02/25 | 1,374 | 1,385 | 1,359 | 1,366 | 15,700 |
2019/02/22 | 1,340 | 1,368 | 1,323 | 1,367 | 19,000 |
2019/02/21 | 1,369 | 1,375 | 1,338 | 1,344 | 20,900 |
2019/02/20 | 1,373 | 1,382 | 1,351 | 1,363 | 21,600 |
2019/02/19 | 1,373 | 1,383 | 1,364 | 1,380 | 11,500 |
2019/02/18 | 1,376 | 1,381 | 1,361 | 1,381 | 18,100 |
2019/02/15 | 1,369 | 1,382 | 1,338 | 1,346 | 39,300 |
2019/02/14 | 1,310 | 1,388 | 1,303 | 1,378 | 78,700 |
2019/02/13 | 1,263 | 1,318 | 1,240 | 1,292 | 38,500 |
2019/02/12 | 1,241 | 1,280 | 1,238 | 1,266 | 51,500 |
2019/02/08 | 1,263 | 1,263 | 1,220 | 1,228 | 29,400 |
2019/02/07 | 1,307 | 1,311 | 1,262 | 1,275 | 28,700 |
2019/02/06 | 1,340 | 1,342 | 1,313 | 1,321 | 19,400 |
2019/02/05 | 1,335 | 1,350 | 1,320 | 1,337 | 19,400 |
2019/02/04 | 1,318 | 1,348 | 1,293 | 1,335 | 47,000 |
2019/02/01 | 1,341 | 1,350 | 1,303 | 1,311 | 54,500 |
2019/01/31 | 1,317 | 1,348 | 1,305 | 1,311 | 43,400 |
2019/01/30 | 1,330 | 1,359 | 1,301 | 1,307 | 47,700 |
2019/01/29 | 1,319 | 1,331 | 1,304 | 1,330 | 46,500 |
2019/01/28 | 1,333 | 1,347 | 1,315 | 1,324 | 36,700 |
2019/01/25 | 1,317 | 1,369 | 1,310 | 1,329 | 36,100 |
2019/01/24 | 1,285 | 1,321 | 1,277 | 1,316 | 26,100 |
2019/01/23 | 1,291 | 1,299 | 1,271 | 1,296 | 53,700 |
2019/01/22 | 1,343 | 1,343 | 1,298 | 1,315 | 27,700 |
2019/01/21 | 1,333 | 1,353 | 1,333 | 1,341 | 28,900 |
2019/01/18 | 1,326 | 1,359 | 1,313 | 1,333 | 33,900 |
2019/01/17 | 1,340 | 1,354 | 1,310 | 1,324 | 23,200 |
2019/01/16 | 1,336 | 1,362 | 1,327 | 1,334 | 28,900 |
2019/01/15 | 1,299 | 1,349 | 1,287 | 1,340 | 42,400 |
2019/01/11 | 1,324 | 1,335 | 1,314 | 1,325 | 31,900 |
2019/01/10 | 1,328 | 1,333 | 1,309 | 1,323 | 36,100 |
2019/01/09 | 1,345 | 1,362 | 1,330 | 1,336 | 30,100 |
2019/01/08 | 1,297 | 1,368 | 1,288 | 1,350 | 59,800 |
2019/01/07 | 1,271 | 1,331 | 1,271 | 1,297 | 43,700 |
2019/01/04 | 1,267 | 1,267 | 1,223 | 1,251 | 57,100 |