4619 日本特殊塗料(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	341	341	341	341	1,000	281.82
1985-12-27	341	341	341	341	2,000	281.82
1985-12-26	340	340	340	340	2,000	280.99
1985-12-25	342	342	336	336	4,000	277.69
1985-12-24	352	352	336	336	8,000	277.69
1985-12-23	353	353	350	350	15,000	289.26
1985-12-21	350	354	350	354	3,000	292.56
1985-12-20	340	349	337	349	18,000	288.43
1985-12-19	345	345	340	340	2,000	280.99
1985-12-18	336	336	335	335	11,000	276.86
1985-12-17	340	340	330	333	15,000	275.21
1985-12-16	345	345	342	342	14,000	282.65
1985-12-13	350	350	350	350	2,000	289.26
1985-12-11	360	365	342	342	19,000	282.65
1985-12-10	360	360	360	360	6,000	297.52
1985-12-09	350	350	350	350	2,000	289.26
1985-12-06	351	351	350	350	11,000	289.26
1985-12-05	353	355	341	349	29,000	288.43
1985-12-04	369	370	360	360	33,000	297.52
1985-12-03	355	370	355	370	15,000	305.79
1985-12-02	366	370	355	355	26,000	293.39
1985-11-30	376	377	368	376	40,000	310.74
1985-11-29	367	385	365	380	260,000	314.05
1985-11-28	357	365	353	365	80,000	301.65
1985-11-27	358	359	353	358	21,000	295.87
1985-11-26	367	367	350	360	62,000	297.52
1985-11-25	354	368	350	367	108,000	303.31
1985-11-22	350	355	350	350	36,000	289.26
1985-11-21	350	354	345	350	54,000	289.26
1985-11-20	345	354	345	345	40,000	285.12
1985-11-19	353	353	345	345	9,000	285.12
1985-11-18	349	355	345	355	21,000	293.39
1985-11-16	344	349	341	347	25,000	286.78
1985-11-15	344	344	339	344	13,000	284.30
1985-11-14	338	347	338	347	10,000	286.78
1985-11-13	344	346	343	346	10,000	285.95
1985-11-12	349	349	345	349	7,000	288.43
1985-11-11	339	350	339	350	25,000	289.26
1985-11-08	332	339	331	339	14,000	280.17
1985-11-07	330	341	325	330	65,000	272.73
1985-11-06	335	336	330	330	12,000	272.73
1985-11-02	327	335	320	335	17,000	276.86
1985-11-01	336	336	336	336	2,000	277.69
1985-10-31	330	338	330	338	6,000	279.34
1985-10-30	339	339	339	339	3,000	280.17
1985-10-29	339	339	326	334	13,000	276.03
1985-10-28	340	340	340	340	10,000	280.99
1985-10-26	328	330	328	330	10,000	272.73
1985-10-25	327	343	327	341	30,000	281.82
1985-10-24	331	331	327	327	9,000	270.25
1985-10-23	331	331	330	330	11,000	272.73
1985-10-22	326	331	326	330	10,000	272.73
1985-10-18	347	347	342	346	16,000	285.95
1985-10-17	327	347	326	347	71,000	286.78
1985-10-16	327	327	327	327	6,000	270.25
1985-10-14	354	354	345	352	12,000	290.91
1985-10-11	359	359	346	356	33,000	294.22
1985-10-09	350	360	345	357	43,000	295.04
1985-10-08	334	360	320	360	91,000	297.52
1985-10-07	325	340	325	338	13,000	279.34
1985-10-05	316	320	315	320	38,000	264.46
1985-10-04	320	321	320	321	4,000	265.29
1985-10-03	321	321	320	320	2,000	264.46
1985-10-02	321	321	321	321	4,000	265.29
1985-10-01	316	320	313	320	12,000	264.46
1985-09-30	313	313	313	313	2,000	258.68
1985-09-28	312	312	311	311	4,000	257.03
1985-09-27	311	313	311	312	12,000	257.85
1985-09-26	327	327	316	316	38,000	261.16
1985-09-25	332	332	327	327	9,000	270.25
1985-09-24	326	327	326	327	13,000	270.25
1985-09-21	327	327	326	326	4,000	269.42
1985-09-20	327	328	327	327	6,000	270.25
1985-09-19	327	327	327	327	6,000	270.25
1985-09-18	326	326	326	326	6,000	269.42
1985-09-13	326	326	326	326	7,000	269.42
1985-09-12	337	337	335	335	4,000	276.86
1985-09-11	340	340	330	337	21,000	278.51
1985-09-09	335	335	335	335	1,000	276.86
1985-09-07	333	333	333	333	1,000	275.21
1985-09-06	340	340	340	340	9,000	280.99
1985-09-05	346	346	340	340	7,000	280.99
1985-09-04	353	353	348	351	25,000	290.08
1985-09-03	348	370	348	355	84,000	293.39
1985-09-02	323	352	323	352	17,000	290.91
1985-08-31	327	327	327	327	2,000	270.25
1985-08-30	320	322	320	322	2,000	266.12
1985-08-29	318	318	318	318	2,000	262.81
1985-08-28	317	318	317	317	5,000	261.98
1985-08-27	317	320	316	316	14,000	261.16
1985-08-26	318	318	316	317	8,000	261.98
1985-08-24	321	321	316	316	5,000	261.16
1985-08-23	320	320	315	316	25,000	261.16
1985-08-22	320	320	320	320	3,000	264.46
1985-08-21	320	320	316	316	10,000	261.16
1985-08-20	316	317	316	317	3,000	261.98
1985-08-19	316	316	315	315	2,000	260.33
1985-08-16	321	321	310	310	13,000	256.20
1985-08-15	330	330	320	320	11,000	264.46
1985-08-14	330	330	330	330	3,000	272.73
1985-08-13	341	341	341	341	5,000	281.82
1985-08-09	334	334	330	330	11,000	272.73
1985-08-08	336	336	334	334	16,000	276.03
1985-08-07	336	336	336	336	3,000	277.69
1985-08-06	337	337	335	335	18,000	276.86
1985-08-05	335	340	335	336	6,000	277.69
1985-08-03	340	340	335	335	12,000	276.86
1985-08-02	345	350	345	350	7,000	289.26
1985-08-01	355	355	345	345	17,000	285.12
1985-07-31	355	355	348	350	17,000	289.26
1985-07-30	355	358	345	353	33,000	291.74
1985-07-29	355	355	352	353	14,000	291.74
1985-07-27	359	359	350	354	21,000	292.56
1985-07-26	350	355	350	354	36,000	292.56
1985-07-25	365	365	351	351	43,000	290.08
1985-07-24	373	379	366	366	48,000	302.48
1985-07-23	360	375	360	368	32,000	304.13
1985-07-22	365	365	352	352	27,000	290.91
1985-07-20	378	378	370	370	24,000	305.79
1985-07-19	379	379	368	374	137,000	309.09
1985-07-18	380	384	365	373	125,000	308.26
1985-07-17	358	389	358	380	287,000	314.05
1985-07-16	350	351	348	351	23,000	290.08
1985-07-15	350	350	345	350	46,000	289.26
1985-07-12	342	353	342	351	16,000	290.08
1985-07-11	355	355	345	345	27,000	285.12
1985-07-10	360	360	358	358	8,000	295.87
1985-07-09	365	365	360	360	27,000	297.52
1985-07-08	374	374	365	365	41,000	301.65
1985-07-06	365	373	365	373	35,000	308.26
1985-07-05	367	367	354	360	40,000	297.52
1985-07-04	370	373	363	365	64,000	301.65
1985-07-03	359	368	355	364	50,000	300.83
1985-07-02	360	360	346	354	25,000	292.56
1985-07-01	353	360	350	353	24,000	291.74
1985-06-29	345	345	342	345	14,000	285.12
1985-06-28	353	353	340	340	31,000	280.99
1985-06-27	360	362	341	341	31,000	281.82
1985-06-26	360	362	348	362	36,000	299.17
1985-06-25	370	370	359	360	59,000	297.52
1985-06-24	369	392	368	374	269,000	309.09
1985-06-22	360	370	356	370	203,000	305.79
1985-06-21	350	360	345	359	319,000	296.69
1985-06-20	339	340	333	340	173,000	280.99
1985-06-19	340	340	335	335	110,000	276.86
1985-06-18	323	339	323	339	61,000	280.17
1985-06-17	322	322	321	321	32,000	265.29
1985-06-15	319	321	319	321	4,000	265.29
1985-06-14	317	325	317	324	17,000	267.77
1985-06-13	325	326	321	322	15,000	266.12
1985-06-12	325	339	325	327	26,000	270.25
1985-06-11	330	330	320	325	20,000	268.60
1985-06-10	321	327	321	327	5,000	270.25
1985-06-07	317	317	317	317	1,000	261.98
1985-06-06	321	321	320	320	2,000	264.46
1985-06-05	320	320	311	312	8,000	257.85
1985-06-04	325	325	325	325	8,000	268.60
1985-06-03	329	340	329	340	20,000	280.99
1985-06-01	329	329	329	329	1,000	271.90
1985-05-31	317	330	317	330	11,000	272.73
1985-05-30	332	332	326	326	13,000	269.42
1985-05-29	330	334	330	331	7,000	273.55
1985-05-28	330	340	329	340	8,000	280.99
1985-05-27	329	329	329	329	8,000	271.90
1985-05-25	330	342	330	342	20,000	282.65
1985-05-24	328	330	328	330	3,000	272.73
1985-05-23	330	330	327	327	13,000	270.25
1985-05-22	335	342	335	342	20,000	282.65
1985-05-21	336	338	335	335	10,000	276.86
1985-05-20	343	343	336	336	17,000	277.69
1985-05-18	344	344	337	338	48,000	279.34
1985-05-17	330	348	330	347	180,000	286.78
1985-05-16	329	330	329	330	5,000	272.73
1985-05-15	332	332	327	330	14,000	272.73
1985-05-14	320	332	320	332	16,000	274.38
1985-05-13	333	333	330	330	3,000	272.73
1985-05-10	334	334	330	333	14,000	275.21
1985-05-09	338	338	326	331	11,000	273.55
1985-05-08	335	340	335	340	21,000	280.99
1985-05-07	338	341	335	340	73,000	280.99
1985-05-04	335	335	333	333	15,000	275.21
1985-05-02	335	337	320	320	44,000	264.46
1985-05-01	329	337	325	337	76,000	278.51
1985-04-30	325	329	325	329	50,000	271.90
1985-04-27	310	310	309	309	11,000	255.37
1985-04-26	319	324	314	314	20,000	259.50
1985-04-25	313	325	313	324	20,000	267.77
1985-04-24	310	312	310	312	2,000	257.85
1985-04-23	310	310	303	303	11,000	250.41
1985-04-22	301	310	301	301	20,000	248.76
1985-04-20	312	313	312	313	2,000	258.68
1985-04-19	300	313	300	313	4,000	258.68
1985-04-18	310	310	310	310	4,000	256.20
1985-04-17	300	310	300	310	10,000	256.20
1985-04-16	314	314	314	314	1,000	259.50
1985-04-15	305	315	304	314	21,000	259.50
1985-04-12	306	306	306	306	11,000	252.89
1985-04-11	308	308	308	308	1,000	254.55
1985-04-10	313	313	306	309	13,000	255.37
1985-04-09	308	308	308	308	9,000	254.55
1985-04-08	310	310	310	310	3,000	256.20
1985-04-06	311	316	310	310	5,000	256.20
1985-04-05	306	306	306	306	11,000	252.89
1985-04-04	307	308	307	307	16,000	253.72
1985-04-03	308	308	308	308	22,000	254.55
1985-04-02	315	321	315	315	11,000	260.33
1985-04-01	315	315	315	315	1,000	260.33
1985-03-29	315	318	308	318	8,000	262.81
1985-03-28	316	316	316	316	2,000	261.16
1985-03-27	307	308	307	308	10,000	254.55
1985-03-26	320	320	306	306	12,000	252.89
1985-03-25	322	322	322	322	3,000	266.12
1985-03-23	312	322	312	322	7,000	266.12
1985-03-22	323	323	312	312	17,000	257.85
1985-03-20	328	328	317	325	20,000	268.60
1985-03-19	328	329	325	328	46,000	271.07
1985-03-18	320	330	320	328	40,000	271.07
1985-03-16	318	320	318	320	11,000	264.46
1985-03-15	311	320	311	319	10,000	263.64
1985-03-14	322	322	316	322	11,000	266.12
1985-03-13	320	322	315	320	22,000	264.46
1985-03-12	314	320	314	315	5,000	260.33
1985-03-11	322	322	309	309	11,000	255.37
1985-03-08	319	322	315	322	15,000	266.12
1985-03-07	320	320	320	320	9,000	264.46
1985-03-06	319	322	319	322	18,000	266.12
1985-03-05	316	325	316	324	11,000	267.77
1985-03-04	316	320	316	316	12,000	261.16
1985-03-02	320	320	315	315	14,000	260.33
1985-03-01	310	320	310	320	15,000	264.46
1985-02-28	322	325	304	304	49,000	251.24
1985-02-27	327	328	321	321	7,000	265.29
1985-02-26	336	340	330	330	22,000	272.73
1985-02-25	330	343	330	332	86,000	274.38
1985-02-23	325	327	320	327	54,000	270.25
1985-02-22	329	329	315	320	32,000	264.46
1985-02-21	325	325	315	320	30,000	264.46
1985-02-20	336	339	325	330	112,000	272.73
1985-02-19	325	340	320	340	423,000	280.99
1985-02-18	314	330	314	315	117,000	260.33
1985-02-16	309	314	309	314	21,000	259.50
1985-02-15	313	313	310	312	5,000	257.85
1985-02-14	313	315	310	314	19,000	259.50
1985-02-13	300	312	300	310	23,000	256.20
1985-02-12	309	309	305	305	30,000	252.07
1985-02-08	307	312	305	308	29,000	254.55
1985-02-07	310	315	307	307	39,000	253.72
1985-02-06	306	315	306	313	46,000	258.68
1985-02-05	305	310	304	305	16,000	252.07
1985-02-04	300	305	300	305	2,000	252.07
1985-02-02	304	304	296	303	4,000	250.41
1985-02-01	295	305	295	305	17,000	252.07
1985-01-31	300	310	297	310	12,000	256.20
1985-01-30	295	300	295	300	7,000	247.93
1985-01-29	303	303	295	300	39,000	247.93
1985-01-28	308	316	308	311	20,000	257.03
1985-01-26	316	316	313	313	4,000	258.68
1985-01-25	319	319	313	315	9,000	260.33
1985-01-24	315	318	310	318	29,000	262.81
1985-01-23	314	315	311	315	54,000	260.33
1985-01-22	312	315	302	302	80,000	249.59
1985-01-21	311	312	302	312	56,000	257.85
1985-01-19	306	309	300	301	52,000	248.76
1985-01-18	295	309	295	309	48,000	255.37
1985-01-17	295	300	295	300	10,000	247.93
1985-01-16	292	300	292	300	6,000	247.93
1985-01-11	296	300	296	300	6,000	247.93
1985-01-10	304	304	300	300	10,000	247.93
1985-01-09	300	304	300	304	8,000	251.24
1985-01-08	293	304	293	304	5,000	251.24
1985-01-07	295	305	295	300	8,000	247.93
1985-01-05	305	305	305	305	16,000	252.07
1985-01-04	302	309	302	309	19,000	255.37

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31