4619 日本特殊塗料(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 305 | 307 | 305 | 305 | 12,000 | 252.07 |
| 1984-12-26 | 294 | 310 | 294 | 310 | 18,000 | 256.20 |
| 1984-12-25 | 303 | 303 | 303 | 303 | 3,000 | 250.41 |
| 1984-12-24 | 300 | 300 | 295 | 300 | 4,000 | 247.93 |
| 1984-12-22 | 298 | 305 | 297 | 305 | 10,000 | 252.07 |
| 1984-12-21 | 290 | 300 | 288 | 300 | 12,000 | 247.93 |
| 1984-12-20 | 297 | 300 | 297 | 300 | 4,000 | 247.93 |
| 1984-12-19 | 290 | 304 | 290 | 304 | 9,000 | 251.24 |
| 1984-12-17 | 291 | 291 | 290 | 290 | 6,000 | 239.67 |
| 1984-12-15 | 290 | 295 | 290 | 295 | 4,000 | 243.80 |
| 1984-12-14 | 300 | 300 | 290 | 290 | 13,000 | 239.67 |
| 1984-12-13 | 295 | 295 | 295 | 295 | 3,000 | 243.80 |
| 1984-12-12 | 294 | 304 | 287 | 304 | 85,000 | 251.24 |
| 1984-12-11 | 307 | 307 | 307 | 307 | 9,000 | 253.72 |
| 1984-12-10 | 305 | 309 | 305 | 309 | 14,000 | 255.37 |
| 1984-12-07 | 303 | 303 | 303 | 303 | 2,000 | 250.41 |
| 1984-12-06 | 300 | 303 | 300 | 303 | 21,000 | 250.41 |
| 1984-12-05 | 303 | 303 | 300 | 300 | 25,000 | 247.93 |
| 1984-12-04 | 313 | 313 | 293 | 293 | 13,000 | 242.15 |
| 1984-12-03 | 310 | 314 | 310 | 314 | 4,000 | 259.50 |
| 1984-12-01 | 315 | 315 | 305 | 305 | 17,000 | 252.07 |
| 1984-11-30 | 308 | 319 | 305 | 319 | 101,000 | 263.64 |
| 1984-11-29 | 300 | 306 | 300 | 305 | 39,000 | 252.07 |
| 1984-11-28 | 295 | 300 | 293 | 300 | 18,000 | 247.93 |
| 1984-11-27 | 293 | 294 | 293 | 293 | 7,000 | 242.15 |
| 1984-11-26 | 302 | 303 | 291 | 291 | 16,000 | 240.50 |
| 1984-11-24 | 303 | 303 | 303 | 303 | 4,000 | 250.41 |
| 1984-11-22 | 307 | 307 | 300 | 303 | 32,000 | 250.41 |
| 1984-11-21 | 300 | 314 | 300 | 314 | 43,000 | 259.50 |
| 1984-11-20 | 290 | 300 | 290 | 300 | 17,000 | 247.93 |
| 1984-11-19 | 294 | 294 | 290 | 290 | 6,000 | 239.67 |
| 1984-11-17 | 289 | 289 | 289 | 289 | 19,000 | 238.84 |
| 1984-11-16 | 290 | 290 | 287 | 290 | 14,000 | 239.67 |
| 1984-11-15 | 300 | 300 | 295 | 295 | 9,000 | 243.80 |
| 1984-11-14 | 287 | 300 | 287 | 300 | 8,000 | 247.93 |
| 1984-11-13 | 298 | 298 | 297 | 297 | 13,000 | 245.46 |
| 1984-11-12 | 308 | 308 | 308 | 308 | 5,000 | 254.55 |
| 1984-11-09 | 303 | 306 | 303 | 305 | 30,000 | 252.07 |
| 1984-11-08 | 309 | 313 | 304 | 313 | 49,000 | 258.68 |
| 1984-11-07 | 295 | 310 | 295 | 310 | 59,000 | 256.20 |
| 1984-11-06 | 295 | 300 | 295 | 295 | 5,000 | 243.80 |
| 1984-11-05 | 299 | 300 | 299 | 300 | 4,000 | 247.93 |
| 1984-11-02 | 300 | 300 | 290 | 290 | 8,000 | 239.67 |
| 1984-11-01 | 295 | 300 | 295 | 300 | 6,000 | 247.93 |
| 1984-10-31 | 290 | 292 | 290 | 292 | 5,000 | 241.32 |
| 1984-10-30 | 300 | 301 | 300 | 300 | 16,000 | 247.93 |
| 1984-10-29 | 302 | 302 | 300 | 300 | 5,000 | 247.93 |
| 1984-10-27 | 302 | 302 | 302 | 302 | 4,000 | 249.59 |
| 1984-10-26 | 312 | 312 | 302 | 302 | 11,000 | 249.59 |
| 1984-10-25 | 303 | 313 | 301 | 313 | 19,000 | 258.68 |
| 1984-10-24 | 300 | 302 | 300 | 302 | 11,000 | 249.59 |
| 1984-10-23 | 318 | 318 | 300 | 300 | 28,000 | 247.93 |
| 1984-10-22 | 304 | 324 | 301 | 320 | 124,000 | 264.46 |
| 1984-10-20 | 305 | 310 | 305 | 305 | 11,000 | 252.07 |
| 1984-10-19 | 300 | 305 | 297 | 305 | 32,000 | 252.07 |
| 1984-10-18 | 303 | 309 | 295 | 295 | 32,000 | 243.80 |
| 1984-10-17 | 290 | 303 | 286 | 303 | 24,000 | 250.41 |
| 1984-10-16 | 280 | 290 | 280 | 285 | 28,000 | 235.54 |
| 1984-10-15 | 299 | 299 | 280 | 280 | 15,000 | 231.41 |
| 1984-10-12 | 294 | 300 | 294 | 300 | 10,000 | 247.93 |
| 1984-10-11 | 299 | 299 | 289 | 289 | 6,000 | 238.84 |
| 1984-10-09 | 285 | 290 | 280 | 290 | 25,000 | 239.67 |
| 1984-10-08 | 285 | 288 | 285 | 288 | 4,000 | 238.02 |
| 1984-10-06 | 285 | 290 | 280 | 290 | 17,000 | 239.67 |
| 1984-10-05 | 295 | 295 | 280 | 290 | 15,000 | 239.67 |
| 1984-10-04 | 292 | 295 | 290 | 290 | 13,000 | 239.67 |
| 1984-10-03 | 290 | 295 | 290 | 290 | 9,000 | 239.67 |
| 1984-10-01 | 309 | 309 | 303 | 303 | 28,000 | 250.41 |
| 1984-09-29 | 316 | 316 | 314 | 314 | 17,000 | 259.50 |
| 1984-09-28 | 309 | 319 | 305 | 316 | 107,000 | 261.16 |
| 1984-09-27 | 304 | 309 | 301 | 308 | 81,000 | 254.55 |
| 1984-09-26 | 284 | 305 | 280 | 300 | 144,000 | 247.93 |
| 1984-09-25 | 280 | 280 | 275 | 280 | 22,000 | 231.41 |
| 1984-09-22 | 276 | 276 | 276 | 276 | 1,000 | 228.10 |
| 1984-09-21 | 276 | 279 | 275 | 276 | 8,000 | 228.10 |
| 1984-09-20 | 271 | 275 | 271 | 275 | 15,000 | 227.27 |
| 1984-09-19 | 280 | 280 | 250 | 270 | 111,000 | 223.14 |
| 1984-09-18 | 272 | 290 | 270 | 285 | 36,000 | 235.54 |
| 1984-09-17 | 275 | 275 | 265 | 267 | 98,000 | 220.66 |
| 1984-09-14 | 271 | 272 | 268 | 270 | 53,000 | 223.14 |
| 1984-09-13 | 275 | 275 | 270 | 270 | 45,000 | 223.14 |
| 1984-09-12 | 274 | 275 | 270 | 275 | 45,000 | 227.27 |
| 1984-09-11 | 279 | 279 | 270 | 270 | 69,000 | 223.14 |
| 1984-09-10 | 287 | 287 | 275 | 275 | 134,000 | 227.27 |
| 1984-09-07 | 286 | 289 | 285 | 285 | 13,000 | 235.54 |
| 1984-09-06 | 283 | 285 | 283 | 285 | 7,000 | 235.54 |
| 1984-09-05 | 281 | 281 | 280 | 280 | 20,000 | 231.41 |
| 1984-09-04 | 285 | 285 | 280 | 281 | 5,000 | 232.23 |
| 1984-08-29 | 280 | 280 | 280 | 280 | 1,000 | 231.41 |
| 1984-08-28 | 285 | 285 | 284 | 284 | 5,000 | 234.71 |
| 1984-08-27 | 280 | 285 | 280 | 285 | 3,000 | 235.54 |
| 1984-08-25 | 280 | 280 | 280 | 280 | 4,000 | 231.41 |
| 1984-08-24 | 275 | 280 | 275 | 275 | 7,000 | 227.27 |
| 1984-08-23 | 267 | 270 | 266 | 270 | 15,000 | 223.14 |
| 1984-08-22 | 270 | 270 | 270 | 270 | 4,000 | 223.14 |
| 1984-08-21 | 270 | 270 | 270 | 270 | 2,000 | 223.14 |
| 1984-08-20 | 270 | 270 | 263 | 263 | 14,000 | 217.36 |
| 1984-08-18 | 270 | 270 | 270 | 270 | 3,000 | 223.14 |
| 1984-08-17 | 269 | 270 | 268 | 268 | 20,000 | 221.49 |
| 1984-08-16 | 268 | 268 | 268 | 268 | 4,000 | 221.49 |
| 1984-08-15 | 267 | 267 | 267 | 267 | 3,000 | 220.66 |
| 1984-08-14 | 265 | 265 | 265 | 265 | 3,000 | 219.01 |
| 1984-08-09 | 261 | 261 | 261 | 261 | 3,000 | 215.70 |
| 1984-08-08 | 265 | 265 | 264 | 265 | 5,000 | 219.01 |
| 1984-08-06 | 265 | 265 | 265 | 265 | 1,000 | 219.01 |
| 1984-08-03 | 262 | 262 | 260 | 260 | 7,000 | 214.88 |
| 1984-08-02 | 268 | 268 | 268 | 268 | 1,000 | 221.49 |
| 1984-08-01 | 265 | 265 | 265 | 265 | 2,000 | 219.01 |
| 1984-07-31 | 265 | 265 | 265 | 265 | 2,000 | 219.01 |
| 1984-07-30 | 270 | 270 | 270 | 270 | 4,000 | 223.14 |
| 1984-07-28 | 270 | 270 | 270 | 270 | 4,000 | 223.14 |
| 1984-07-27 | 270 | 270 | 270 | 270 | 2,000 | 223.14 |
| 1984-07-26 | 271 | 271 | 270 | 270 | 12,000 | 223.14 |
| 1984-07-25 | 270 | 270 | 270 | 270 | 4,000 | 223.14 |
| 1984-07-23 | 261 | 261 | 261 | 261 | 8,000 | 215.70 |
| 1984-07-21 | 275 | 275 | 270 | 270 | 13,000 | 223.14 |
| 1984-07-20 | 277 | 277 | 277 | 277 | 2,000 | 228.93 |
| 1984-07-19 | 275 | 277 | 275 | 277 | 2,000 | 228.93 |
| 1984-07-18 | 275 | 275 | 275 | 275 | 5,000 | 227.27 |
| 1984-07-17 | 280 | 280 | 280 | 280 | 5,000 | 231.41 |
| 1984-07-16 | 272 | 274 | 272 | 273 | 7,000 | 225.62 |
| 1984-07-13 | 273 | 273 | 273 | 273 | 6,000 | 225.62 |
| 1984-07-12 | 272 | 272 | 271 | 272 | 11,000 | 224.79 |
| 1984-07-11 | 281 | 283 | 281 | 283 | 3,000 | 233.88 |
| 1984-07-10 | 284 | 284 | 282 | 282 | 6,000 | 233.06 |
| 1984-07-09 | 285 | 285 | 281 | 281 | 5,000 | 232.23 |
| 1984-07-02 | 289 | 289 | 289 | 289 | 4,000 | 238.84 |
| 1984-06-29 | 289 | 289 | 287 | 289 | 9,000 | 238.84 |
| 1984-06-27 | 289 | 289 | 289 | 289 | 1,000 | 238.84 |
| 1984-06-25 | 291 | 291 | 290 | 290 | 6,000 | 239.67 |
| 1984-06-22 | 289 | 289 | 289 | 289 | 3,000 | 238.84 |
| 1984-06-12 | 297 | 297 | 297 | 297 | 6,000 | 245.46 |
| 1984-06-11 | 277 | 295 | 277 | 295 | 16,000 | 243.80 |
| 1984-06-08 | 272 | 272 | 272 | 272 | 1,000 | 224.79 |
| 1984-06-07 | 272 | 273 | 271 | 271 | 15,000 | 223.97 |
| 1984-06-06 | 270 | 271 | 270 | 271 | 7,000 | 223.97 |
| 1984-06-04 | 268 | 268 | 268 | 268 | 3,000 | 221.49 |
| 1984-06-01 | 267 | 267 | 267 | 267 | 6,000 | 220.66 |
| 1984-05-30 | 265 | 265 | 265 | 265 | 5,000 | 219.01 |
| 1984-05-29 | 265 | 265 | 265 | 265 | 2,000 | 219.01 |
| 1984-05-26 | 270 | 270 | 270 | 270 | 1,000 | 223.14 |
| 1984-05-25 | 271 | 271 | 270 | 270 | 4,000 | 223.14 |
| 1984-05-24 | 270 | 270 | 270 | 270 | 1,000 | 223.14 |
| 1984-05-23 | 275 | 275 | 275 | 275 | 3,000 | 227.27 |
| 1984-05-22 | 279 | 279 | 279 | 279 | 2,000 | 230.58 |
| 1984-05-21 | 280 | 280 | 280 | 280 | 2,000 | 231.41 |
| 1984-05-18 | 283 | 283 | 280 | 280 | 3,000 | 231.41 |
| 1984-05-17 | 283 | 285 | 283 | 283 | 8,000 | 233.88 |
| 1984-05-16 | 282 | 282 | 280 | 280 | 7,000 | 231.41 |
| 1984-05-15 | 285 | 285 | 280 | 281 | 32,000 | 232.23 |
| 1984-05-14 | 290 | 290 | 290 | 290 | 2,000 | 239.67 |
| 1984-05-11 | 285 | 285 | 285 | 285 | 1,000 | 235.54 |
| 1984-05-10 | 291 | 291 | 280 | 280 | 13,000 | 231.41 |
| 1984-05-09 | 292 | 292 | 287 | 289 | 15,000 | 238.84 |
| 1984-05-08 | 289 | 289 | 289 | 289 | 2,000 | 238.84 |
| 1984-05-07 | 287 | 287 | 287 | 287 | 1,000 | 237.19 |
| 1984-05-04 | 286 | 286 | 286 | 286 | 5,000 | 236.36 |
| 1984-05-02 | 280 | 285 | 280 | 285 | 12,000 | 235.54 |
| 1984-05-01 | 285 | 285 | 285 | 285 | 3,000 | 235.54 |
| 1984-04-28 | 283 | 283 | 283 | 283 | 3,000 | 233.88 |
| 1984-04-27 | 283 | 283 | 283 | 283 | 6,000 | 233.88 |
| 1984-04-26 | 284 | 284 | 284 | 284 | 7,000 | 234.71 |
| 1984-04-25 | 284 | 284 | 284 | 284 | 6,000 | 234.71 |
| 1984-04-24 | 285 | 285 | 283 | 283 | 7,000 | 233.88 |
| 1984-04-23 | 283 | 284 | 283 | 284 | 5,000 | 234.71 |
| 1984-04-21 | 284 | 284 | 283 | 283 | 3,000 | 233.88 |
| 1984-04-20 | 286 | 286 | 284 | 284 | 4,000 | 234.71 |
| 1984-04-19 | 285 | 285 | 285 | 285 | 1,000 | 235.54 |
| 1984-04-18 | 286 | 286 | 286 | 286 | 1,000 | 236.36 |
| 1984-04-17 | 287 | 287 | 285 | 285 | 3,000 | 235.54 |
| 1984-04-13 | 283 | 283 | 283 | 283 | 5,000 | 233.88 |
| 1984-04-11 | 295 | 295 | 292 | 292 | 9,000 | 241.32 |
| 1984-04-09 | 291 | 291 | 290 | 290 | 10,000 | 239.67 |
| 1984-04-06 | 292 | 292 | 291 | 291 | 3,000 | 240.50 |
| 1984-04-05 | 291 | 291 | 291 | 291 | 2,000 | 240.50 |
| 1984-04-04 | 290 | 290 | 290 | 290 | 3,000 | 239.67 |
| 1984-04-03 | 303 | 303 | 303 | 303 | 1,000 | 250.41 |
| 1984-04-02 | 303 | 303 | 303 | 303 | 2,000 | 250.41 |
| 1984-03-31 | 295 | 295 | 295 | 295 | 5,000 | 243.80 |
| 1984-03-30 | 295 | 295 | 295 | 295 | 2,000 | 243.80 |
| 1984-03-29 | 300 | 300 | 295 | 295 | 23,000 | 243.80 |
| 1984-03-28 | 293 | 298 | 293 | 298 | 11,000 | 246.28 |
| 1984-03-27 | 295 | 298 | 290 | 293 | 20,000 | 242.15 |
| 1984-03-26 | 300 | 300 | 298 | 298 | 19,000 | 246.28 |
| 1984-03-24 | 302 | 303 | 300 | 300 | 15,000 | 247.93 |
| 1984-03-23 | 315 | 315 | 310 | 310 | 5,000 | 256.20 |
| 1984-03-22 | 318 | 318 | 317 | 317 | 4,000 | 261.98 |
| 1984-03-21 | 319 | 319 | 319 | 319 | 25,000 | 263.64 |
| 1984-03-19 | 305 | 305 | 300 | 300 | 12,000 | 247.93 |
| 1984-03-17 | 310 | 310 | 310 | 310 | 8,000 | 256.20 |
| 1984-03-16 | 320 | 320 | 315 | 318 | 11,000 | 262.81 |
| 1984-03-15 | 320 | 320 | 320 | 320 | 12,000 | 264.46 |
| 1984-03-14 | 315 | 320 | 315 | 320 | 19,000 | 264.46 |
| 1984-03-13 | 321 | 321 | 310 | 315 | 26,000 | 260.33 |
| 1984-03-12 | 320 | 328 | 320 | 321 | 37,000 | 265.29 |
| 1984-03-09 | 312 | 320 | 310 | 320 | 124,000 | 264.46 |
| 1984-03-08 | 310 | 312 | 310 | 312 | 6,000 | 257.85 |
| 1984-03-07 | 306 | 311 | 303 | 303 | 26,000 | 250.41 |
| 1984-03-06 | 302 | 302 | 302 | 302 | 8,000 | 249.59 |
| 1984-03-05 | 306 | 306 | 300 | 300 | 17,000 | 247.93 |
| 1984-03-03 | 303 | 303 | 303 | 303 | 1,000 | 250.41 |
| 1984-03-02 | 305 | 305 | 302 | 302 | 7,000 | 249.59 |
| 1984-03-01 | 310 | 310 | 306 | 306 | 24,000 | 252.89 |
| 1984-02-28 | 309 | 310 | 308 | 310 | 16,000 | 256.20 |
| 1984-02-27 | 307 | 310 | 305 | 310 | 14,000 | 256.20 |
| 1984-02-25 | 320 | 320 | 306 | 306 | 13,000 | 252.89 |
| 1984-02-24 | 305 | 305 | 304 | 305 | 20,000 | 252.07 |
| 1984-02-23 | 305 | 305 | 304 | 304 | 5,000 | 251.24 |
| 1984-02-21 | 300 | 300 | 300 | 300 | 9,000 | 247.93 |
| 1984-02-18 | 310 | 315 | 310 | 315 | 4,000 | 260.33 |
| 1984-02-17 | 319 | 319 | 315 | 315 | 7,000 | 260.33 |
| 1984-02-15 | 335 | 335 | 335 | 335 | 21,000 | 276.86 |
| 1984-02-14 | 305 | 335 | 305 | 335 | 21,000 | 276.86 |
| 1984-02-13 | 310 | 310 | 300 | 300 | 12,000 | 247.93 |
| 1984-02-10 | 316 | 316 | 308 | 308 | 61,000 | 254.55 |
| 1984-02-09 | 312 | 318 | 312 | 315 | 23,000 | 260.33 |
| 1984-02-08 | 318 | 318 | 310 | 311 | 11,000 | 257.03 |
| 1984-02-07 | 329 | 329 | 320 | 320 | 31,000 | 264.46 |
| 1984-02-06 | 311 | 325 | 311 | 325 | 18,000 | 268.60 |
| 1984-02-04 | 311 | 312 | 311 | 312 | 17,000 | 257.85 |
| 1984-02-03 | 320 | 320 | 315 | 315 | 13,000 | 260.33 |
| 1984-02-02 | 321 | 321 | 320 | 320 | 14,000 | 264.46 |
| 1984-02-01 | 313 | 320 | 313 | 320 | 13,000 | 264.46 |
| 1984-01-31 | 319 | 320 | 315 | 315 | 5,000 | 260.33 |
| 1984-01-30 | 320 | 320 | 315 | 315 | 6,000 | 260.33 |
| 1984-01-28 | 321 | 321 | 321 | 321 | 8,000 | 265.29 |
| 1984-01-27 | 330 | 330 | 330 | 330 | 22,000 | 272.73 |
| 1984-01-26 | 349 | 349 | 337 | 340 | 65,000 | 280.99 |
| 1984-01-25 | 349 | 349 | 340 | 348 | 85,000 | 287.60 |
| 1984-01-24 | 333 | 353 | 326 | 353 | 203,000 | 291.74 |
| 1984-01-23 | 330 | 339 | 328 | 328 | 39,000 | 271.07 |
| 1984-01-21 | 306 | 311 | 306 | 311 | 6,000 | 257.03 |
| 1984-01-20 | 304 | 306 | 304 | 305 | 9,000 | 252.07 |
| 1984-01-19 | 310 | 310 | 300 | 300 | 15,000 | 247.93 |
| 1984-01-18 | 295 | 310 | 290 | 310 | 13,000 | 256.20 |
| 1984-01-17 | 305 | 305 | 300 | 300 | 16,000 | 247.93 |
| 1984-01-13 | 311 | 311 | 305 | 305 | 30,000 | 252.07 |
| 1984-01-12 | 310 | 315 | 310 | 310 | 36,000 | 256.20 |
| 1984-01-11 | 319 | 319 | 308 | 315 | 25,000 | 260.33 |
| 1984-01-10 | 335 | 335 | 320 | 320 | 27,000 | 264.46 |
| 1984-01-09 | 335 | 339 | 329 | 331 | 56,000 | 273.55 |
| 1984-01-07 | 337 | 339 | 325 | 335 | 46,000 | 276.86 |
| 1984-01-06 | 321 | 349 | 321 | 340 | 222,000 | 280.99 |
| 1984-01-05 | 313 | 313 | 307 | 310 | 58,000 | 256.20 |
| 1984-01-04 | 325 | 330 | 325 | 325 | 13,000 | 268.60 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株