4619 日本特殊塗料(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	348	350	345	346	10,400	346
2010-12-29	345	351	345	351	8,900	351
2010-12-28	346	351	346	350	8,100	350
2010-12-27	355	355	349	350	29,700	350
2010-12-24	356	356	348	352	9,800	352
2010-12-22	353	356	353	354	9,400	354
2010-12-21	351	356	348	353	18,000	353
2010-12-20	363	363	348	351	13,500	351
2010-12-17	362	363	355	357	22,700	357
2010-12-16	357	364	356	363	15,500	363
2010-12-15	359	361	357	357	12,800	357
2010-12-14	360	362	352	359	11,400	359
2010-12-13	353	358	349	358	14,700	358
2010-12-10	355	356	349	351	69,100	351
2010-12-09	348	349	345	349	17,300	349
2010-12-08	340	346	337	344	18,300	344
2010-12-07	347	349	322	336	68,400	336
2010-12-06	338	345	335	342	17,300	342
2010-12-03	338	338	335	335	6,800	335
2010-12-02	339	339	334	334	7,800	334
2010-12-01	332	339	331	335	4,100	335
2010-11-30	345	345	333	334	10,700	334
2010-11-29	342	343	333	338	17,400	338
2010-11-26	336	336	334	334	4,500	334
2010-11-25	335	337	332	334	16,100	334
2010-11-24	331	340	329	332	17,100	332
2010-11-22	349	349	340	340	9,400	340
2010-11-19	343	343	338	341	5,700	341
2010-11-18	335	342	331	342	6,200	342
2010-11-17	330	338	330	335	3,400	335
2010-11-16	336	336	334	335	9,600	335
2010-11-15	330	332	327	330	3,300	330
2010-11-12	333	335	326	326	6,900	326
2010-11-11	336	341	330	330	17,100	330
2010-11-10	343	343	336	339	21,900	339
2010-11-09	344	347	341	345	17,700	345
2010-11-08	333	341	333	338	10,300	338
2010-11-05	324	332	323	331	10,600	331
2010-11-04	319	326	316	316	16,300	316
2010-11-02	304	316	300	308	9,900	308
2010-11-01	308	309	305	306	6,400	306
2010-10-29	310	311	305	308	13,400	308
2010-10-28	316	318	312	312	21,100	312
2010-10-27	319	321	316	318	9,800	318
2010-10-26	321	329	317	317	11,600	317
2010-10-25	333	333	326	328	10,500	328
2010-10-22	322	334	315	325	11,500	325
2010-10-21	322	324	314	319	11,700	319
2010-10-20	337	337	325	325	16,600	325
2010-10-19	338	346	338	341	5,200	341
2010-10-18	345	346	338	346	4,300	346
2010-10-15	345	345	342	344	5,000	344
2010-10-14	345	346	341	346	11,700	346
2010-10-13	336	347	336	344	8,900	344
2010-10-12	357	357	338	338	16,300	338
2010-10-08	356	358	353	356	12,600	356
2010-10-07	343	355	343	355	7,600	355
2010-10-06	346	352	343	350	9,600	350
2010-10-05	328	356	328	347	12,600	347
2010-10-04	346	349	341	341	4,300	341
2010-10-01	348	354	340	344	15,600	344
2010-09-30	360	363	348	348	7,700	348
2010-09-29	355	359	350	359	8,700	359
2010-09-28	359	359	348	355	9,000	355
2010-09-27	356	360	349	360	16,500	360
2010-09-24	348	358	348	348	15,300	348
2010-09-22	351	354	350	352	5,300	352
2010-09-21	353	356	349	349	6,900	349
2010-09-17	350	351	344	351	10,000	351
2010-09-16	347	349	344	345	6,300	345
2010-09-15	353	353	341	346	20,900	346
2010-09-14	348	353	343	345	12,300	345
2010-09-13	357	358	346	349	15,900	349
2010-09-10	364	364	357	357	35,000	357
2010-09-09	349	358	349	356	18,600	356
2010-09-08	342	349	337	347	11,100	347
2010-09-07	335	351	335	344	18,400	344
2010-09-06	328	344	328	342	19,900	342
2010-09-03	325	328	325	327	4,400	327
2010-09-02	332	337	325	327	8,400	327
2010-09-01	332	332	326	328	11,700	328
2010-08-31	340	345	332	332	12,000	332
2010-08-30	360	360	340	351	14,000	351
2010-08-27	345	352	339	352	13,100	352
2010-08-26	333	344	329	344	10,900	344
2010-08-25	328	335	324	335	11,500	335
2010-08-24	329	330	325	328	11,000	328
2010-08-23	333	334	330	331	5,100	331
2010-08-20	344	347	330	331	57,500	331
2010-08-19	341	346	340	345	10,400	345
2010-08-18	346	346	337	341	8,900	341
2010-08-17	336	343	336	340	10,100	340
2010-08-16	343	345	340	340	11,200	340
2010-08-13	341	344	339	343	14,400	343
2010-08-12	335	344	334	342	30,600	342
2010-08-11	341	347	341	344	44,900	344
2010-08-10	356	367	339	348	172,800	348
2010-08-09	315	316	312	316	11,000	316
2010-08-06	309	317	309	314	5,700	314
2010-08-05	309	311	309	311	5,400	311
2010-08-04	311	311	308	308	7,300	308
2010-08-03	314	314	309	311	4,700	311
2010-08-02	308	313	308	308	3,000	308
2010-07-30	310	311	308	309	7,600	309
2010-07-29	316	316	310	310	9,700	310
2010-07-28	318	318	310	316	16,000	316
2010-07-27	316	317	314	316	5,400	316
2010-07-26	319	319	313	313	10,600	313
2010-07-23	325	325	308	311	63,000	311
2010-07-22	316	321	316	317	2,900	317
2010-07-21	321	328	319	319	5,300	319
2010-07-20	313	321	313	321	2,300	321
2010-07-16	321	322	316	317	4,100	317
2010-07-15	327	327	322	322	4,100	322
2010-07-14	329	332	325	330	4,700	330
2010-07-13	327	330	325	325	10,000	325
2010-07-12	330	335	329	330	39,400	330
2010-07-09	320	327	320	326	15,700	326
2010-07-08	326	331	314	319	24,300	319
2010-07-07	320	324	316	321	6,100	321
2010-07-06	316	325	314	318	19,400	318
2010-07-05	317	319	309	309	18,400	309
2010-07-02	313	313	309	309	5,200	309
2010-07-01	316	317	314	314	2,400	314
2010-06-30	320	323	316	316	6,900	316
2010-06-29	325	325	321	324	3,100	324
2010-06-28	322	325	320	322	6,200	322
2010-06-25	325	325	321	322	13,800	322
2010-06-24	322	325	322	323	17,500	323
2010-06-23	342	342	330	330	16,700	330
2010-06-22	336	344	336	341	1,800	341
2010-06-21	343	343	336	340	4,200	340
2010-06-18	337	338	329	335	8,800	335
2010-06-17	340	340	331	338	8,300	338
2010-06-16	339	340	338	340	2,900	340
2010-06-15	331	338	330	331	1,900	331
2010-06-14	328	338	328	332	2,800	332
2010-06-11	336	336	328	328	19,800	328
2010-06-10	336	336	328	328	8,400	328
2010-06-09	329	331	328	330	4,700	330
2010-06-08	326	329	325	329	6,000	329
2010-06-07	331	334	329	329	8,400	329
2010-06-04	344	344	340	342	5,200	342
2010-06-03	330	338	330	336	6,400	336
2010-06-02	330	339	330	333	6,400	333
2010-06-01	334	337	331	337	4,400	337
2010-05-31	327	335	327	335	8,200	335
2010-05-28	334	335	331	332	10,300	332
2010-05-27	342	342	331	333	10,500	333
2010-05-26	338	342	333	336	9,500	336
2010-05-25	362	362	332	345	20,100	345
2010-05-24	360	363	342	356	16,100	356
2010-05-21	350	360	340	360	21,400	360
2010-05-20	353	360	349	360	16,900	360
2010-05-19	356	366	352	366	17,300	366
2010-05-18	365	370	356	369	21,500	369
2010-05-17	362	383	362	371	13,500	371
2010-05-14	375	380	366	378	21,400	378
2010-05-13	381	381	361	373	26,300	373
2010-05-12	378	385	377	382	14,300	382
2010-05-11	385	389	374	378	31,700	378
2010-05-10	368	382	355	382	18,000	382
2010-05-07	351	384	346	367	22,400	367
2010-05-06	370	373	364	370	16,100	370
2010-04-30	382	388	378	384	5,500	384
2010-04-28	388	388	375	382	15,800	382
2010-04-27	389	391	388	389	18,200	389
2010-04-26	373	383	373	382	20,900	382
2010-04-23	367	375	366	373	13,400	373
2010-04-22	380	380	368	371	9,800	371
2010-04-21	378	380	371	380	9,900	380
2010-04-20	366	372	363	370	4,600	370
2010-04-19	360	371	360	370	5,100	370
2010-04-16	386	386	368	374	8,300	374
2010-04-15	386	389	380	381	6,400	381
2010-04-14	385	391	368	380	19,300	380
2010-04-13	389	391	378	382	5,400	382
2010-04-12	388	391	378	388	16,100	388
2010-04-09	380	388	380	388	12,500	388
2010-04-08	382	387	381	381	8,200	381
2010-04-07	384	390	380	381	19,800	381
2010-04-06	389	389	380	383	12,100	383
2010-04-05	382	387	382	386	9,000	386
2010-04-02	387	387	373	374	10,500	374
2010-04-01	373	379	371	379	14,400	379
2010-03-31	373	385	370	376	19,200	376
2010-03-30	367	373	362	373	15,300	373
2010-03-29	359	365	359	364	7,400	364
2010-03-26	361	365	358	363	22,900	363
2010-03-25	352	356	352	353	16,800	353
2010-03-24	353	360	353	355	12,900	355
2010-03-23	357	363	351	351	14,400	351
2010-03-19	344	350	343	348	14,100	348
2010-03-18	340	346	336	343	12,000	343
2010-03-17	342	342	337	340	34,400	340
2010-03-16	347	359	329	338	88,500	338
2010-03-15	365	365	354	354	9,100	354
2010-03-12	360	360	355	357	20,000	357
2010-03-11	360	360	357	360	5,200	360
2010-03-10	360	360	355	355	10,900	355
2010-03-09	354	359	352	359	5,400	359
2010-03-08	350	357	350	354	13,400	354
2010-03-05	350	350	348	350	10,000	350
2010-03-04	344	352	344	346	3,100	346
2010-03-03	345	348	343	347	3,000	347
2010-03-02	340	345	340	345	5,200	345
2010-03-01	344	344	340	343	6,400	343
2010-02-26	342	342	338	339	8,300	339
2010-02-25	345	346	332	337	17,700	337
2010-02-24	338	338	335	335	6,100	335
2010-02-23	337	338	334	338	11,600	338
2010-02-22	334	339	331	332	13,400	332
2010-02-19	337	340	326	326	14,100	326
2010-02-18	331	340	328	329	12,700	329
2010-02-17	312	333	312	323	20,300	323
2010-02-16	312	312	311	312	1,600	312
2010-02-15	321	325	314	314	10,600	314
2010-02-12	329	329	315	319	28,000	319
2010-02-10	330	338	330	334	22,800	334
2010-02-09	335	335	321	329	19,400	329
2010-02-08	350	350	339	339	10,500	339
2010-02-05	350	350	338	342	6,500	342
2010-02-04	361	361	345	349	6,900	349
2010-02-03	345	354	344	353	10,500	353
2010-02-02	349	350	343	349	5,900	349
2010-02-01	349	354	343	349	22,000	349
2010-01-29	380	381	355	365	14,900	365
2010-01-28	370	378	368	372	4,600	372
2010-01-27	378	378	373	373	9,100	373
2010-01-26	381	389	371	373	10,500	373
2010-01-25	377	395	377	389	13,800	389
2010-01-22	380	385	370	385	17,600	385
2010-01-21	384	394	381	390	15,800	390
2010-01-20	391	392	381	388	8,300	388
2010-01-19	388	397	380	394	4,900	394
2010-01-18	386	398	379	396	8,700	396
2010-01-15	397	400	395	398	7,600	398
2010-01-14	399	407	390	401	9,800	401
2010-01-13	391	408	391	399	4,400	399
2010-01-12	397	398	392	398	13,600	398
2010-01-08	398	399	393	397	11,800	397
2010-01-07	397	399	392	398	7,000	398
2010-01-06	390	393	388	391	5,800	391
2010-01-05	409	409	390	390	9,400	390
2010-01-04	403	403	394	397	9,100	397

分割・併合履歴： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28