4619 日本特殊塗料(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 329 | 335 | 327 | 330 | 62,000 | 272.73 |
| 1983-12-27 | 310 | 339 | 306 | 339 | 81,000 | 280.17 |
| 1983-12-26 | 310 | 315 | 306 | 310 | 69,000 | 256.20 |
| 1983-12-24 | 320 | 320 | 306 | 310 | 63,000 | 256.20 |
| 1983-12-23 | 339 | 339 | 319 | 319 | 416,000 | 263.64 |
| 1983-12-22 | 314 | 328 | 311 | 328 | 549,000 | 271.07 |
| 1983-12-21 | 282 | 305 | 282 | 305 | 246,000 | 252.07 |
| 1983-12-20 | 275 | 280 | 275 | 280 | 63,000 | 231.41 |
| 1983-12-19 | 277 | 277 | 266 | 275 | 17,000 | 227.27 |
| 1983-12-17 | 270 | 277 | 270 | 277 | 62,000 | 228.93 |
| 1983-12-16 | 268 | 269 | 266 | 268 | 9,000 | 221.49 |
| 1983-12-15 | 265 | 270 | 265 | 270 | 62,000 | 223.14 |
| 1983-12-14 | 267 | 270 | 250 | 250 | 91,000 | 206.61 |
| 1983-12-13 | 266 | 270 | 266 | 267 | 28,000 | 220.66 |
| 1983-12-12 | 266 | 267 | 265 | 267 | 11,000 | 220.66 |
| 1983-12-09 | 277 | 277 | 265 | 265 | 29,000 | 219.01 |
| 1983-12-08 | 275 | 278 | 267 | 267 | 53,000 | 220.66 |
| 1983-12-07 | 263 | 264 | 263 | 263 | 15,000 | 217.36 |
| 1983-12-06 | 279 | 279 | 261 | 263 | 73,000 | 217.36 |
| 1983-12-05 | 262 | 270 | 260 | 270 | 79,000 | 223.14 |
| 1983-12-03 | 257 | 257 | 255 | 257 | 131,000 | 212.40 |
| 1983-12-02 | 255 | 257 | 255 | 257 | 4,000 | 212.40 |
| 1983-12-01 | 255 | 260 | 255 | 260 | 7,000 | 214.88 |
| 1983-11-30 | 263 | 263 | 256 | 257 | 15,000 | 212.40 |
| 1983-11-29 | 256 | 263 | 256 | 263 | 6,000 | 217.36 |
| 1983-11-28 | 255 | 255 | 255 | 255 | 10,000 | 210.74 |
| 1983-11-25 | 255 | 269 | 255 | 269 | 24,000 | 222.31 |
| 1983-11-24 | 251 | 255 | 251 | 255 | 9,000 | 210.74 |
| 1983-11-22 | 250 | 250 | 248 | 248 | 6,000 | 204.96 |
| 1983-11-21 | 252 | 252 | 250 | 250 | 4,000 | 206.61 |
| 1983-11-19 | 253 | 254 | 253 | 253 | 6,000 | 209.09 |
| 1983-11-18 | 255 | 255 | 253 | 253 | 11,000 | 209.09 |
| 1983-11-17 | 253 | 253 | 250 | 250 | 13,000 | 206.61 |
| 1983-11-16 | 250 | 252 | 250 | 252 | 5,000 | 208.26 |
| 1983-11-15 | 254 | 254 | 254 | 254 | 6,000 | 209.92 |
| 1983-11-11 | 251 | 251 | 244 | 244 | 20,000 | 201.65 |
| 1983-11-10 | 251 | 251 | 251 | 251 | 6,000 | 207.44 |
| 1983-11-09 | 246 | 246 | 246 | 246 | 4,000 | 203.31 |
| 1983-11-07 | 254 | 254 | 245 | 245 | 7,000 | 202.48 |
| 1983-11-05 | 255 | 255 | 255 | 255 | 2,000 | 210.74 |
| 1983-11-04 | 255 | 255 | 255 | 255 | 5,000 | 210.74 |
| 1983-11-01 | 264 | 264 | 263 | 263 | 16,000 | 217.36 |
| 1983-10-31 | 270 | 270 | 268 | 269 | 29,000 | 222.31 |
| 1983-10-29 | 258 | 288 | 255 | 287 | 59,000 | 237.19 |
| 1983-10-28 | 249 | 260 | 245 | 260 | 23,000 | 214.88 |
| 1983-10-27 | 245 | 245 | 244 | 245 | 4,000 | 202.48 |
| 1983-10-26 | 242 | 245 | 242 | 245 | 5,000 | 202.48 |
| 1983-10-25 | 242 | 242 | 242 | 242 | 17,000 | 200 |
| 1983-10-24 | 245 | 245 | 242 | 242 | 7,000 | 200 |
| 1983-10-22 | 245 | 245 | 245 | 245 | 1,000 | 202.48 |
| 1983-10-21 | 245 | 245 | 245 | 245 | 5,000 | 202.48 |
| 1983-10-19 | 241 | 241 | 241 | 241 | 18,000 | 199.17 |
| 1983-10-18 | 245 | 245 | 241 | 241 | 9,000 | 199.17 |
| 1983-10-17 | 245 | 245 | 244 | 244 | 2,000 | 201.65 |
| 1983-10-15 | 241 | 241 | 241 | 241 | 24,000 | 199.17 |
| 1983-10-14 | 243 | 245 | 242 | 242 | 9,000 | 200 |
| 1983-10-13 | 241 | 248 | 241 | 248 | 16,000 | 204.96 |
| 1983-10-12 | 247 | 248 | 240 | 240 | 45,000 | 198.35 |
| 1983-10-11 | 247 | 248 | 247 | 248 | 3,000 | 204.96 |
| 1983-10-07 | 244 | 244 | 241 | 242 | 14,000 | 200 |
| 1983-10-06 | 242 | 242 | 241 | 241 | 10,000 | 199.17 |
| 1983-10-05 | 245 | 245 | 245 | 245 | 1,000 | 202.48 |
| 1983-10-03 | 242 | 242 | 241 | 241 | 3,000 | 199.17 |
| 1983-10-01 | 241 | 241 | 241 | 241 | 3,000 | 199.17 |
| 1983-09-30 | 249 | 249 | 241 | 241 | 16,000 | 199.17 |
| 1983-09-29 | 250 | 250 | 247 | 250 | 5,000 | 206.61 |
| 1983-09-27 | 252 | 252 | 250 | 250 | 2,000 | 206.61 |
| 1983-09-26 | 242 | 242 | 242 | 242 | 8,000 | 200 |
| 1983-09-24 | 241 | 241 | 241 | 241 | 8,000 | 199.17 |
| 1983-09-22 | 241 | 241 | 241 | 241 | 12,000 | 199.17 |
| 1983-09-20 | 241 | 241 | 241 | 241 | 1,000 | 199.17 |
| 1983-09-19 | 239 | 239 | 239 | 239 | 1,000 | 197.52 |
| 1983-09-16 | 244 | 244 | 240 | 240 | 6,000 | 198.35 |
| 1983-09-14 | 245 | 245 | 241 | 244 | 9,000 | 201.65 |
| 1983-09-13 | 245 | 245 | 245 | 245 | 7,000 | 202.48 |
| 1983-09-12 | 245 | 245 | 244 | 244 | 12,000 | 201.65 |
| 1983-09-09 | 253 | 253 | 240 | 241 | 101,000 | 199.17 |
| 1983-09-08 | 245 | 245 | 241 | 245 | 16,000 | 202.48 |
| 1983-09-07 | 247 | 247 | 241 | 245 | 31,000 | 202.48 |
| 1983-09-06 | 248 | 248 | 247 | 247 | 4,000 | 204.13 |
| 1983-09-05 | 250 | 250 | 248 | 248 | 15,000 | 204.96 |
| 1983-09-03 | 251 | 252 | 251 | 252 | 5,000 | 208.26 |
| 1983-09-02 | 252 | 253 | 250 | 250 | 9,000 | 206.61 |
| 1983-09-01 | 252 | 256 | 252 | 256 | 19,000 | 211.57 |
| 1983-08-31 | 263 | 263 | 256 | 256 | 19,000 | 211.57 |
| 1983-08-30 | 275 | 275 | 270 | 270 | 18,000 | 223.14 |
| 1983-08-29 | 275 | 275 | 270 | 271 | 15,000 | 223.97 |
| 1983-08-27 | 280 | 282 | 280 | 282 | 68,000 | 233.06 |
| 1983-08-26 | 273 | 281 | 270 | 280 | 125,000 | 231.41 |
| 1983-08-25 | 271 | 272 | 254 | 254 | 57,000 | 209.92 |
| 1983-08-24 | 280 | 283 | 270 | 270 | 208,000 | 223.14 |
| 1983-08-23 | 245 | 275 | 244 | 275 | 238,000 | 227.27 |
| 1983-08-22 | 244 | 247 | 240 | 246 | 119,000 | 203.31 |
| 1983-08-20 | 244 | 244 | 244 | 244 | 2,000 | 201.65 |
| 1983-08-19 | 231 | 240 | 230 | 240 | 27,000 | 198.35 |
| 1983-08-18 | 226 | 232 | 226 | 230 | 19,000 | 190.08 |
| 1983-08-17 | 226 | 227 | 226 | 227 | 3,000 | 187.60 |
| 1983-08-16 | 227 | 227 | 225 | 225 | 5,000 | 185.95 |
| 1983-08-15 | 233 | 233 | 230 | 230 | 3,000 | 190.08 |
| 1983-08-12 | 227 | 229 | 227 | 228 | 22,000 | 188.43 |
| 1983-08-11 | 231 | 231 | 225 | 225 | 35,000 | 185.95 |
| 1983-08-10 | 231 | 235 | 230 | 230 | 14,000 | 190.08 |
| 1983-08-09 | 232 | 232 | 227 | 227 | 214,000 | 187.60 |
| 1983-08-08 | 235 | 235 | 231 | 231 | 23,000 | 190.91 |
| 1983-08-06 | 235 | 235 | 235 | 235 | 1,000 | 194.22 |
| 1983-08-05 | 236 | 236 | 234 | 235 | 6,000 | 194.22 |
| 1983-08-04 | 238 | 238 | 235 | 235 | 6,000 | 194.22 |
| 1983-08-03 | 236 | 236 | 235 | 235 | 4,000 | 194.22 |
| 1983-08-02 | 241 | 244 | 241 | 241 | 6,000 | 199.17 |
| 1983-08-01 | 244 | 244 | 244 | 244 | 3,000 | 201.65 |
| 1983-07-30 | 245 | 248 | 240 | 247 | 11,000 | 204.13 |
| 1983-07-29 | 245 | 249 | 245 | 249 | 11,000 | 205.79 |
| 1983-07-28 | 241 | 250 | 241 | 250 | 7,000 | 206.61 |
| 1983-07-27 | 231 | 233 | 230 | 233 | 41,000 | 192.56 |
| 1983-07-26 | 245 | 245 | 235 | 235 | 13,000 | 194.22 |
| 1983-07-25 | 245 | 245 | 245 | 245 | 4,000 | 202.48 |
| 1983-07-23 | 240 | 241 | 240 | 241 | 8,000 | 199.17 |
| 1983-07-22 | 247 | 249 | 240 | 240 | 27,000 | 198.35 |
| 1983-07-21 | 243 | 243 | 243 | 243 | 14,000 | 200.83 |
| 1983-07-20 | 245 | 248 | 241 | 245 | 12,000 | 202.48 |
| 1983-07-19 | 246 | 246 | 240 | 240 | 19,000 | 198.35 |
| 1983-07-18 | 241 | 242 | 241 | 241 | 7,000 | 199.17 |
| 1983-07-15 | 240 | 240 | 240 | 240 | 17,000 | 198.35 |
| 1983-07-14 | 250 | 250 | 250 | 250 | 13,000 | 206.61 |
| 1983-07-13 | 257 | 257 | 250 | 250 | 4,000 | 206.61 |
| 1983-07-12 | 245 | 255 | 235 | 255 | 25,000 | 210.74 |
| 1983-07-11 | 240 | 247 | 240 | 247 | 9,000 | 204.13 |
| 1983-07-09 | 243 | 243 | 243 | 243 | 11,000 | 200.83 |
| 1983-07-08 | 230 | 238 | 230 | 238 | 22,000 | 196.69 |
| 1983-07-07 | 249 | 249 | 240 | 240 | 4,000 | 198.35 |
| 1983-07-06 | 253 | 253 | 250 | 250 | 8,000 | 206.61 |
| 1983-07-05 | 257 | 257 | 251 | 253 | 36,000 | 209.09 |
| 1983-07-04 | 255 | 255 | 255 | 255 | 1,000 | 210.74 |
| 1983-07-02 | 258 | 258 | 250 | 251 | 14,000 | 207.44 |
| 1983-07-01 | 267 | 267 | 258 | 258 | 10,000 | 213.22 |
| 1983-06-30 | 273 | 273 | 269 | 269 | 30,000 | 222.31 |
| 1983-06-29 | 272 | 275 | 271 | 275 | 67,000 | 227.27 |
| 1983-06-28 | 265 | 272 | 260 | 272 | 82,000 | 224.79 |
| 1983-06-27 | 262 | 265 | 262 | 264 | 20,000 | 218.18 |
| 1983-06-25 | 261 | 261 | 250 | 250 | 40,000 | 206.61 |
| 1983-06-24 | 270 | 274 | 256 | 265 | 170,000 | 219.01 |
| 1983-06-23 | 254 | 265 | 251 | 256 | 185,000 | 211.57 |
| 1983-06-22 | 244 | 244 | 235 | 235 | 20,000 | 194.22 |
| 1983-06-21 | 249 | 250 | 240 | 240 | 39,000 | 198.35 |
| 1983-06-20 | 236 | 251 | 236 | 248 | 95,000 | 204.96 |
| 1983-06-17 | 229 | 235 | 229 | 235 | 18,000 | 194.22 |
| 1983-06-16 | 231 | 232 | 228 | 229 | 13,000 | 189.26 |
| 1983-06-15 | 228 | 228 | 226 | 226 | 19,000 | 186.78 |
| 1983-06-14 | 223 | 224 | 222 | 223 | 16,000 | 184.30 |
| 1983-06-13 | 224 | 224 | 221 | 221 | 11,000 | 182.65 |
| 1983-06-10 | 222 | 222 | 222 | 222 | 6,000 | 183.47 |
| 1983-06-09 | 225 | 225 | 221 | 221 | 8,000 | 182.65 |
| 1983-06-06 | 234 | 234 | 225 | 225 | 4,000 | 185.95 |
| 1983-06-04 | 230 | 235 | 225 | 235 | 15,000 | 194.22 |
| 1983-06-02 | 237 | 237 | 235 | 235 | 52,000 | 194.22 |
| 1983-06-01 | 236 | 236 | 236 | 236 | 2,000 | 195.04 |
| 1983-05-31 | 239 | 239 | 227 | 227 | 8,000 | 187.60 |
| 1983-05-30 | 239 | 240 | 238 | 240 | 9,000 | 198.35 |
| 1983-05-28 | 230 | 240 | 230 | 240 | 5,000 | 198.35 |
| 1983-05-27 | 229 | 229 | 229 | 229 | 10,000 | 189.26 |
| 1983-05-26 | 234 | 234 | 226 | 226 | 13,000 | 186.78 |
| 1983-05-25 | 224 | 224 | 224 | 224 | 2,000 | 185.12 |
| 1983-05-24 | 222 | 222 | 222 | 222 | 2,000 | 183.47 |
| 1983-05-23 | 220 | 221 | 220 | 221 | 5,000 | 182.65 |
| 1983-05-20 | 232 | 232 | 220 | 220 | 9,000 | 181.82 |
| 1983-05-19 | 237 | 239 | 235 | 235 | 9,000 | 194.22 |
| 1983-05-18 | 237 | 237 | 237 | 237 | 10,000 | 195.87 |
| 1983-05-17 | 235 | 240 | 235 | 235 | 31,000 | 194.22 |
| 1983-05-16 | 230 | 233 | 230 | 233 | 7,000 | 192.56 |
| 1983-05-14 | 225 | 229 | 225 | 227 | 4,000 | 187.60 |
| 1983-05-13 | 230 | 231 | 225 | 225 | 16,000 | 185.95 |
| 1983-05-12 | 230 | 230 | 228 | 230 | 11,000 | 190.08 |
| 1983-05-11 | 229 | 235 | 229 | 232 | 66,000 | 191.74 |
| 1983-05-10 | 230 | 230 | 226 | 230 | 13,000 | 190.08 |
| 1983-05-09 | 221 | 225 | 221 | 225 | 10,000 | 185.95 |
| 1983-05-07 | 221 | 221 | 221 | 221 | 4,000 | 182.65 |
| 1983-05-06 | 215 | 219 | 215 | 219 | 12,000 | 180.99 |
| 1983-05-04 | 217 | 217 | 215 | 217 | 5,000 | 179.34 |
| 1983-05-02 | 219 | 219 | 217 | 217 | 2,000 | 179.34 |
| 1983-04-30 | 220 | 220 | 220 | 220 | 2,000 | 181.82 |
| 1983-04-28 | 220 | 220 | 220 | 220 | 4,000 | 181.82 |
| 1983-04-27 | 219 | 220 | 219 | 220 | 3,000 | 181.82 |
| 1983-04-26 | 221 | 221 | 220 | 220 | 5,000 | 181.82 |
| 1983-04-25 | 218 | 220 | 217 | 217 | 16,000 | 179.34 |
| 1983-04-21 | 215 | 215 | 215 | 215 | 4,000 | 177.69 |
| 1983-04-20 | 220 | 220 | 213 | 215 | 9,000 | 177.69 |
| 1983-04-19 | 217 | 220 | 217 | 220 | 4,000 | 181.82 |
| 1983-04-18 | 216 | 216 | 216 | 216 | 7,000 | 178.51 |
| 1983-04-15 | 214 | 216 | 214 | 216 | 28,000 | 178.51 |
| 1983-04-14 | 215 | 215 | 214 | 214 | 5,000 | 176.86 |
| 1983-04-08 | 216 | 216 | 216 | 216 | 1,000 | 178.51 |
| 1983-04-05 | 217 | 217 | 215 | 215 | 14,000 | 177.69 |
| 1983-04-04 | 215 | 215 | 215 | 215 | 2,000 | 177.69 |
| 1983-04-01 | 211 | 211 | 211 | 211 | 1,000 | 174.38 |
| 1983-03-30 | 206 | 208 | 206 | 208 | 8,000 | 171.90 |
| 1983-03-26 | 220 | 220 | 215 | 215 | 2,000 | 177.69 |
| 1983-03-25 | 215 | 220 | 215 | 220 | 3,000 | 181.82 |
| 1983-03-24 | 215 | 215 | 213 | 213 | 11,000 | 176.03 |
| 1983-03-22 | 218 | 218 | 210 | 212 | 5,000 | 175.21 |
| 1983-03-18 | 219 | 219 | 219 | 219 | 7,000 | 180.99 |
| 1983-03-17 | 215 | 215 | 215 | 215 | 1,000 | 177.69 |
| 1983-03-16 | 220 | 220 | 210 | 210 | 18,000 | 173.55 |
| 1983-03-15 | 220 | 225 | 220 | 220 | 6,000 | 181.82 |
| 1983-03-14 | 220 | 220 | 220 | 220 | 3,000 | 181.82 |
| 1983-03-12 | 217 | 217 | 216 | 216 | 5,000 | 178.51 |
| 1983-03-11 | 217 | 217 | 217 | 217 | 4,000 | 179.34 |
| 1983-03-10 | 217 | 217 | 217 | 217 | 1,000 | 179.34 |
| 1983-03-08 | 216 | 216 | 216 | 216 | 2,000 | 178.51 |
| 1983-03-07 | 216 | 217 | 216 | 216 | 6,000 | 178.51 |
| 1983-03-05 | 215 | 215 | 215 | 215 | 5,000 | 177.69 |
| 1983-03-04 | 221 | 221 | 215 | 215 | 10,000 | 177.69 |
| 1983-03-03 | 222 | 225 | 222 | 225 | 12,000 | 185.95 |
| 1983-03-02 | 225 | 225 | 225 | 225 | 1,000 | 185.95 |
| 1983-03-01 | 225 | 225 | 225 | 225 | 10,000 | 185.95 |
| 1983-02-25 | 244 | 244 | 244 | 244 | 2,000 | 201.65 |
| 1983-02-24 | 248 | 248 | 246 | 247 | 3,000 | 204.13 |
| 1983-02-23 | 244 | 249 | 244 | 249 | 6,000 | 205.79 |
| 1983-02-22 | 250 | 251 | 235 | 235 | 33,000 | 194.22 |
| 1983-02-21 | 253 | 255 | 248 | 248 | 75,000 | 204.96 |
| 1983-02-18 | 241 | 248 | 240 | 248 | 67,000 | 204.96 |
| 1983-02-17 | 225 | 240 | 225 | 240 | 24,000 | 198.35 |
| 1983-02-15 | 230 | 230 | 230 | 230 | 1,000 | 190.08 |
| 1983-02-14 | 230 | 230 | 230 | 230 | 1,000 | 190.08 |
| 1983-02-12 | 234 | 235 | 230 | 230 | 4,000 | 190.08 |
| 1983-02-10 | 237 | 237 | 235 | 235 | 11,000 | 194.22 |
| 1983-02-09 | 231 | 244 | 231 | 235 | 28,000 | 194.22 |
| 1983-02-08 | 225 | 230 | 225 | 230 | 4,000 | 190.08 |
| 1983-02-05 | 221 | 221 | 221 | 221 | 1,000 | 182.65 |
| 1983-02-04 | 220 | 223 | 220 | 223 | 2,000 | 184.30 |
| 1983-02-03 | 212 | 212 | 212 | 212 | 11,000 | 175.21 |
| 1983-02-02 | 219 | 219 | 215 | 215 | 9,000 | 177.69 |
| 1983-02-01 | 218 | 220 | 218 | 220 | 3,000 | 181.82 |
| 1983-01-31 | 220 | 220 | 220 | 220 | 4,000 | 181.82 |
| 1983-01-29 | 213 | 216 | 213 | 216 | 3,000 | 178.51 |
| 1983-01-28 | 212 | 212 | 212 | 212 | 2,000 | 175.21 |
| 1983-01-27 | 209 | 210 | 206 | 210 | 23,000 | 173.55 |
| 1983-01-26 | 206 | 206 | 206 | 206 | 9,000 | 170.25 |
| 1983-01-25 | 205 | 205 | 205 | 205 | 5,000 | 169.42 |
| 1983-01-22 | 205 | 205 | 205 | 205 | 8,000 | 169.42 |
| 1983-01-21 | 205 | 205 | 205 | 205 | 12,000 | 169.42 |
| 1983-01-20 | 205 | 205 | 205 | 205 | 4,000 | 169.42 |
| 1983-01-19 | 215 | 215 | 215 | 215 | 1,000 | 177.69 |
| 1983-01-18 | 210 | 210 | 210 | 210 | 2,000 | 173.55 |
| 1983-01-17 | 210 | 210 | 210 | 210 | 5,000 | 173.55 |
| 1983-01-14 | 210 | 210 | 210 | 210 | 6,000 | 173.55 |
| 1983-01-12 | 210 | 215 | 210 | 210 | 6,000 | 173.55 |
| 1983-01-11 | 210 | 210 | 210 | 210 | 6,000 | 173.55 |
| 1983-01-10 | 202 | 210 | 201 | 210 | 14,000 | 173.55 |
| 1983-01-06 | 210 | 210 | 210 | 210 | 1,000 | 173.55 |
| 1983-01-04 | 215 | 215 | 215 | 215 | 4,000 | 177.69 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株