4619 日本特殊塗料(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	296	299	295	298	5,300	298
2011-12-29	298	298	293	295	3,100	295
2011-12-28	298	298	298	298	800	298
2011-12-27	300	301	298	298	4,900	298
2011-12-26	297	304	295	300	13,200	300
2011-12-22	295	299	294	299	12,300	299
2011-12-21	288	314	288	293	37,500	293
2011-12-20	300	300	283	283	16,800	283
2011-12-19	302	303	298	299	8,400	299
2011-12-16	309	321	306	306	8,700	306
2011-12-15	311	312	307	307	5,300	307
2011-12-14	323	323	316	316	2,800	316
2011-12-13	318	325	316	323	9,600	323
2011-12-12	328	328	322	324	33,800	324
2011-12-09	309	322	309	322	29,800	322
2011-12-08	315	318	311	318	9,300	318
2011-12-07	306	315	304	312	10,700	312
2011-12-06	313	313	305	306	10,600	306
2011-12-05	313	313	308	313	6,700	313
2011-12-02	325	325	305	313	11,600	313
2011-12-01	310	325	307	321	19,500	321
2011-11-30	304	309	300	306	7,800	306
2011-11-29	307	307	299	307	3,400	307
2011-11-28	295	306	295	304	2,400	304
2011-11-25	310	310	299	299	10,600	299
2011-11-24	293	309	293	309	6,300	309
2011-11-22	295	303	295	296	5,500	296
2011-11-21	298	298	297	298	3,300	298
2011-11-18	295	299	292	297	5,800	297
2011-11-17	300	301	291	298	6,900	298
2011-11-16	305	305	298	298	3,300	298
2011-11-15	305	307	305	305	2,300	305
2011-11-14	308	309	305	305	1,000	305
2011-11-11	301	309	301	308	4,300	308
2011-11-10	295	309	294	309	18,200	309
2011-11-09	300	300	297	300	15,500	300
2011-11-08	295	300	294	294	6,200	294
2011-11-07	302	302	298	300	3,500	300
2011-11-04	296	301	296	301	5,100	301
2011-11-02	299	299	293	296	8,200	296
2011-11-01	304	307	301	303	3,700	303
2011-10-31	308	314	303	303	5,100	303
2011-10-28	316	317	306	306	13,300	306
2011-10-27	310	315	303	315	9,900	315
2011-10-26	299	307	299	306	3,500	306
2011-10-25	312	312	305	307	6,800	307
2011-10-24	306	310	304	310	8,100	310
2011-10-21	305	312	299	305	3,700	305
2011-10-20	303	305	297	305	6,400	305
2011-10-19	307	309	305	305	1,900	305
2011-10-18	309	309	304	304	3,800	304
2011-10-17	309	319	309	315	4,900	315
2011-10-14	322	322	309	309	3,500	309
2011-10-13	328	329	328	328	1,800	328
2011-10-12	320	327	320	320	3,700	320
2011-10-11	314	323	312	322	10,200	322
2011-10-07	313	318	311	314	6,700	314
2011-10-06	303	306	302	306	5,700	306
2011-10-05	311	311	297	297	10,500	297
2011-10-04	311	311	304	304	5,800	304
2011-10-03	324	324	311	311	7,400	311
2011-09-30	326	339	326	329	8,700	329
2011-09-29	328	340	326	340	11,800	340
2011-09-28	315	330	315	330	15,100	330
2011-09-27	301	315	301	315	7,400	315
2011-09-26	308	308	297	300	10,800	300
2011-09-22	302	309	302	309	6,700	309
2011-09-21	310	310	307	307	3,300	307
2011-09-20	311	312	308	308	3,100	308
2011-09-16	318	318	315	315	6,800	315
2011-09-15	316	317	309	315	5,200	315
2011-09-14	319	319	314	316	2,000	316
2011-09-13	303	318	302	317	10,100	317
2011-09-12	303	306	301	303	13,000	303
2011-09-09	313	322	313	319	22,200	319
2011-09-08	317	317	315	317	5,200	317
2011-09-07	315	315	313	315	3,600	315
2011-09-06	314	315	308	315	7,300	315
2011-09-05	315	315	312	314	1,300	314
2011-09-02	311	315	309	315	3,900	315
2011-09-01	315	315	313	315	4,200	315
2011-08-31	314	318	312	315	4,600	315
2011-08-30	315	318	307	314	5,600	314
2011-08-29	310	312	307	312	2,100	312
2011-08-26	303	310	303	309	5,400	309
2011-08-25	310	310	304	310	10,500	310
2011-08-24	309	310	301	309	7,800	309
2011-08-23	305	307	305	307	5,900	307
2011-08-22	303	305	300	300	4,700	300
2011-08-19	302	308	300	303	4,400	303
2011-08-18	305	309	303	307	3,800	307
2011-08-17	307	307	300	302	3,300	302
2011-08-16	299	306	294	305	5,200	305
2011-08-15	297	304	297	301	5,400	301
2011-08-12	307	307	297	299	3,300	299
2011-08-11	291	302	291	302	10,000	302
2011-08-10	310	310	292	294	27,500	294
2011-08-09	294	300	291	300	11,100	300
2011-08-08	302	303	301	301	5,100	301
2011-08-05	305	308	296	308	11,500	308
2011-08-04	315	315	310	310	4,900	310
2011-08-03	318	318	307	308	8,100	308
2011-08-02	320	320	314	318	4,400	318
2011-08-01	331	331	322	322	9,600	322
2011-07-29	324	329	323	323	6,400	323
2011-07-28	328	332	328	332	7,800	332
2011-07-27	342	347	333	336	11,600	336
2011-07-26	340	347	340	347	6,400	347
2011-07-25	344	344	339	340	7,600	340
2011-07-22	337	344	337	344	6,100	344
2011-07-21	341	341	337	337	1,900	337
2011-07-20	336	341	336	341	2,900	341
2011-07-19	334	342	334	342	4,500	342
2011-07-15	336	340	336	339	3,500	339
2011-07-14	341	341	332	337	5,300	337
2011-07-13	338	344	338	341	6,700	341
2011-07-12	342	345	342	344	7,600	344
2011-07-11	343	347	343	346	37,800	346
2011-07-08	338	345	337	343	25,500	343
2011-07-07	337	338	335	338	10,900	338
2011-07-06	330	337	329	337	13,000	337
2011-07-05	326	330	326	330	3,900	330
2011-07-04	325	329	325	326	7,000	326
2011-07-01	321	324	321	322	11,100	322
2011-06-30	319	320	317	320	7,100	320
2011-06-29	314	317	314	317	8,000	317
2011-06-28	312	315	310	314	6,900	314
2011-06-27	318	318	307	307	31,800	307
2011-06-24	309	316	309	316	9,600	316
2011-06-23	304	313	304	313	8,000	313
2011-06-22	310	313	309	309	14,200	309
2011-06-21	305	319	305	312	18,800	312
2011-06-20	303	307	303	304	7,900	304
2011-06-17	307	307	300	300	9,900	300
2011-06-16	303	307	301	302	10,700	302
2011-06-15	305	308	305	305	2,700	305
2011-06-14	305	307	303	307	9,500	307
2011-06-13	308	308	305	306	5,700	306
2011-06-10	314	314	306	310	26,000	310
2011-06-09	312	312	307	309	6,700	309
2011-06-08	315	315	310	311	5,000	311
2011-06-07	302	315	302	307	7,000	307
2011-06-06	308	308	301	302	6,100	302
2011-06-03	310	314	308	308	6,600	308
2011-06-02	317	317	310	312	7,700	312
2011-06-01	310	323	310	318	11,400	318
2011-05-31	315	319	312	317	7,500	317
2011-05-30	310	314	307	313	7,200	313
2011-05-27	312	314	310	312	8,500	312
2011-05-26	311	318	311	318	4,300	318
2011-05-25	315	315	310	313	6,800	313
2011-05-24	305	317	305	314	12,500	314
2011-05-23	310	315	302	307	11,100	307
2011-05-20	312	316	310	310	6,300	310
2011-05-19	319	320	313	313	4,900	313
2011-05-18	316	319	315	318	5,300	318
2011-05-17	319	319	315	315	4,700	315
2011-05-16	323	323	317	317	7,200	317
2011-05-13	335	335	320	323	21,900	323
2011-05-12	338	341	338	338	13,500	338
2011-05-11	341	342	337	338	12,100	338
2011-05-10	330	337	329	337	15,400	337
2011-05-09	335	335	329	333	7,400	333
2011-05-06	337	337	325	331	11,900	331
2011-05-02	340	340	332	339	10,500	339
2011-04-28	320	331	320	331	10,500	331
2011-04-27	330	330	318	318	9,300	318
2011-04-26	323	323	318	318	5,300	318
2011-04-25	326	326	322	323	9,700	323
2011-04-22	316	322	313	322	8,300	322
2011-04-21	324	324	318	319	6,500	319
2011-04-20	322	326	319	319	4,800	319
2011-04-19	320	320	315	318	4,600	318
2011-04-18	325	328	320	321	6,800	321
2011-04-15	322	323	317	317	7,400	317
2011-04-14	319	329	318	323	6,000	323
2011-04-13	317	324	312	319	15,000	319
2011-04-12	324	330	320	320	9,100	320
2011-04-11	333	339	326	326	18,000	326
2011-04-08	328	338	327	337	12,700	337
2011-04-07	337	337	327	328	8,400	328
2011-04-06	341	341	326	329	7,500	329
2011-04-05	340	340	333	333	10,400	333
2011-04-04	358	358	343	347	6,200	347
2011-04-01	367	373	358	358	11,600	358
2011-03-31	362	362	342	359	10,000	359
2011-03-30	346	354	337	354	19,100	354
2011-03-29	344	349	327	338	17,600	338
2011-03-28	332	342	330	342	13,200	342
2011-03-25	349	349	337	340	18,100	340
2011-03-24	336	343	336	337	11,900	337
2011-03-23	336	344	336	336	11,300	336
2011-03-22	353	353	334	336	18,900	336
2011-03-18	304	328	304	324	18,100	324
2011-03-17	282	305	280	301	46,600	301
2011-03-16	266	332	260	305	64,200	305
2011-03-15	316	317	236	266	43,300	266
2011-03-14	307	338	307	316	32,500	316
2011-03-11	375	384	375	379	43,100	379
2011-03-10	394	395	382	386	23,300	386
2011-03-09	402	404	400	402	13,100	402
2011-03-08	395	399	395	397	8,000	397
2011-03-07	405	405	392	392	10,200	392
2011-03-04	410	410	402	403	8,700	403
2011-03-03	396	404	388	402	18,000	402
2011-03-02	413	413	400	400	17,900	400
2011-03-01	415	421	413	413	8,300	413
2011-02-28	403	411	398	410	14,400	410
2011-02-25	397	403	390	403	14,500	403
2011-02-24	406	407	393	395	19,900	395
2011-02-23	400	414	400	406	25,000	406
2011-02-22	420	420	410	413	16,400	413
2011-02-21	422	422	416	421	10,300	421
2011-02-18	428	428	421	421	6,500	421
2011-02-17	424	428	421	422	23,300	422
2011-02-16	424	429	423	424	16,300	424
2011-02-15	415	428	415	423	36,600	423
2011-02-14	399	416	399	411	34,100	411
2011-02-10	398	406	394	396	66,300	396
2011-02-09	404	408	402	406	34,100	406
2011-02-08	407	408	402	402	26,000	402
2011-02-07	403	403	396	400	21,900	400
2011-02-04	396	398	389	392	16,900	392
2011-02-03	394	394	385	392	10,200	392
2011-02-02	387	396	384	389	17,500	389
2011-02-01	385	385	377	382	9,000	382
2011-01-31	380	383	372	380	21,100	380
2011-01-28	385	391	381	382	18,300	382
2011-01-27	379	389	379	388	15,500	388
2011-01-26	379	385	379	380	11,400	380
2011-01-25	379	384	376	382	17,800	382
2011-01-24	371	375	370	375	10,700	375
2011-01-21	374	374	371	371	17,500	371
2011-01-20	379	379	373	374	11,400	374
2011-01-19	376	380	376	380	11,000	380
2011-01-18	372	377	372	374	12,600	374
2011-01-17	380	380	373	373	13,300	373
2011-01-14	377	380	376	379	15,000	379
2011-01-13	377	378	375	375	11,800	375
2011-01-12	377	377	372	372	18,200	372
2011-01-11	371	371	368	369	21,300	369
2011-01-07	367	369	367	368	11,400	368
2011-01-06	368	368	360	363	16,000	363
2011-01-05	355	355	350	354	8,000	354
2011-01-04	346	356	346	355	17,300	355

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