4619 日本特殊塗料(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	829	841	829	841	10,000	695.04
1986-12-26	803	830	803	830	5,000	685.95
1986-12-25	803	803	803	803	1,000	663.64
1986-12-24	805	805	803	803	3,000	663.64
1986-12-23	810	810	803	803	2,000	663.64
1986-12-19	807	827	807	827	6,000	683.47
1986-12-18	805	810	803	803	14,000	663.64
1986-12-17	815	815	815	815	2,000	673.55
1986-12-16	841	841	837	838	6,000	692.56
1986-12-12	865	865	860	861	16,000	711.57
1986-12-11	861	868	861	865	23,000	714.88
1986-12-10	870	870	863	869	33,000	718.18
1986-12-09	825	860	825	860	7,000	710.74
1986-12-08	820	821	816	821	6,000	678.51
1986-12-06	825	825	825	825	1,000	681.82
1986-12-05	816	830	816	830	3,000	685.95
1986-12-04	820	820	816	816	16,000	674.38
1986-12-03	825	825	825	825	2,000	681.82
1986-12-02	830	830	825	825	3,000	681.82
1986-12-01	830	830	821	830	10,000	685.95
1986-11-29	842	846	830	830	11,000	685.95
1986-11-28	852	852	842	842	21,000	695.87
1986-11-27	852	853	852	852	4,000	704.13
1986-11-26	860	860	848	856	15,000	707.44
1986-11-25	865	866	856	866	26,000	715.70
1986-11-22	860	865	860	865	3,000	714.88
1986-11-21	860	860	856	860	33,000	710.74
1986-11-20	860	860	856	856	14,000	707.44
1986-11-19	861	870	860	870	20,000	719.01
1986-11-18	870	870	860	861	54,000	711.57
1986-11-17	870	870	860	860	4,000	710.74
1986-11-14	865	865	860	860	24,000	710.74
1986-11-13	857	857	855	855	2,000	706.61
1986-11-12	865	865	856	857	13,000	708.26
1986-11-11	885	885	873	873	16,000	721.49
1986-11-10	890	895	885	885	13,000	731.41
1986-11-07	870	880	870	880	27,000	727.27
1986-11-06	850	869	850	860	33,000	710.74
1986-11-05	833	843	832	840	61,000	694.22
1986-11-04	826	826	826	826	5,000	682.65
1986-11-01	808	816	808	816	3,000	674.38
1986-10-31	800	805	800	805	19,000	665.29
1986-10-30	790	795	790	795	20,000	657.03
1986-10-29	789	790	789	790	11,000	652.89
1986-10-28	790	799	790	790	26,000	652.89
1986-10-27	790	800	789	800	12,000	661.16
1986-10-25	800	800	800	800	10,000	661.16
1986-10-24	835	835	819	819	12,000	676.86
1986-10-22	860	860	855	855	16,000	706.61
1986-10-21	860	864	850	850	19,000	702.48
1986-10-20	860	870	860	870	12,000	719.01
1986-10-17	849	860	849	855	17,000	706.61
1986-10-16	860	860	850	850	14,000	702.48
1986-10-15	878	878	869	870	16,000	719.01
1986-10-14	878	879	878	879	8,000	726.45
1986-10-13	860	879	860	879	19,000	726.45
1986-10-09	879	879	879	879	3,000	726.45
1986-10-08	851	879	851	877	17,000	724.79
1986-10-07	859	860	850	860	12,000	710.74
1986-10-06	861	861	860	860	10,000	710.74
1986-10-04	874	890	870	890	18,000	735.54
1986-10-03	840	880	840	875	25,000	723.14
1986-10-02	851	860	851	860	13,000	710.74
1986-10-01	860	890	850	869	49,000	718.18
1986-09-30	870	870	860	870	66,000	719.01
1986-09-29	890	890	851	880	77,000	727.27
1986-09-27	860	889	851	889	58,000	734.71
1986-09-26	800	850	790	850	31,000	702.48
1986-09-25	820	820	810	820	5,000	677.69
1986-09-24	829	837	810	820	12,000	677.69
1986-09-22	810	830	810	830	6,000	685.95
1986-09-19	830	835	819	819	28,000	676.86
1986-09-18	849	849	849	849	3,000	701.65
1986-09-17	800	850	800	850	42,000	702.48
1986-09-16	850	860	830	830	17,000	685.95
1986-09-12	860	865	855	860	20,000	710.74
1986-09-11	860	895	860	895	29,000	739.67
1986-09-10	848	850	840	850	20,000	702.48
1986-09-09	840	850	835	835	10,000	690.08
1986-09-08	845	850	830	830	11,000	685.95
1986-09-06	859	859	845	845	10,000	698.35
1986-09-05	834	865	834	865	14,000	714.88
1986-09-04	840	850	829	840	10,000	694.22
1986-09-03	850	850	850	850	9,000	702.48
1986-09-02	860	860	840	840	15,000	694.22
1986-09-01	832	850	832	850	18,000	702.48
1986-08-30	843	850	831	831	25,000	686.78
1986-08-29	862	862	848	848	40,000	700.83
1986-08-28	891	891	872	872	28,000	720.66
1986-08-27	919	919	900	900	26,000	743.80
1986-08-26	910	920	910	916	49,000	757.03
1986-08-25	888	910	880	910	45,000	752.07
1986-08-23	870	888	870	888	26,000	733.88
1986-08-22	890	898	889	889	19,000	734.71
1986-08-21	899	899	886	890	94,000	735.54
1986-08-20	860	898	855	896	53,000	740.50
1986-08-19	846	860	846	860	57,000	710.74
1986-08-18	847	847	835	846	19,000	699.17
1986-08-15	854	854	840	850	25,000	702.48
1986-08-14	859	865	854	855	52,000	706.61
1986-08-13	830	865	830	860	176,000	710.74
1986-08-12	845	845	825	825	17,000	681.82
1986-08-11	819	836	810	835	69,000	690.08
1986-08-08	751	810	750	810	86,000	669.42
1986-08-07	754	754	751	751	12,000	620.66
1986-08-06	751	751	736	750	15,000	619.84
1986-08-05	745	751	745	751	11,000	620.66
1986-08-04	750	760	750	760	9,000	628.10
1986-08-02	735	735	734	734	6,000	606.61
1986-08-01	701	740	701	730	68,000	603.31
1986-07-31	739	740	711	711	38,000	587.60
1986-07-30	770	770	740	740	66,000	611.57
1986-07-29	790	790	780	780	46,000	644.63
1986-07-28	790	805	781	790	80,000	652.89
1986-07-26	799	800	779	790	46,000	652.89
1986-07-25	800	805	798	800	223,000	661.16
1986-07-24	736	780	736	770	78,000	636.36
1986-07-23	700	730	700	722	70,000	596.69
1986-07-22	694	703	694	694	23,000	573.55
1986-07-21	705	707	685	704	20,000	581.82
1986-07-19	691	705	691	705	51,000	582.65
1986-07-18	691	700	683	685	31,000	566.12
1986-07-17	698	701	690	691	27,000	571.07
1986-07-16	699	709	699	708	55,000	585.12
1986-07-15	677	711	670	702	162,000	580.17
1986-07-14	635	678	635	678	34,000	560.33
1986-07-11	630	635	630	635	7,000	524.79
1986-07-10	650	650	640	645	17,000	533.06
1986-07-09	635	650	625	650	31,000	537.19
1986-07-04	669	675	660	675	129,000	557.85
1986-07-03	651	670	650	670	42,000	553.72
1986-07-02	631	660	631	650	52,000	537.19
1986-07-01	635	635	630	631	33,000	521.49
1986-06-30	600	639	600	630	44,000	520.66
1986-06-28	590	600	590	600	7,000	495.87
1986-06-27	594	595	580	580	40,000	479.34
1986-06-26	611	611	594	594	19,000	490.91
1986-06-25	615	615	615	615	6,000	508.26
1986-06-24	639	639	639	639	5,000	528.10
1986-06-23	647	650	639	650	30,000	537.19
1986-06-20	668	668	667	667	6,000	551.24
1986-06-19	658	658	658	658	2,000	543.80
1986-06-18	652	670	652	670	13,000	553.72
1986-06-17	659	659	652	652	8,000	538.84
1986-06-16	655	680	650	660	32,000	545.46
1986-06-13	680	680	675	675	14,000	557.85
1986-06-12	684	687	676	680	55,000	561.98
1986-06-11	667	688	656	683	106,000	564.46
1986-06-10	640	669	637	665	46,000	549.59
1986-06-09	644	650	644	650	35,000	537.19
1986-06-07	643	643	641	641	3,000	529.75
1986-06-06	649	650	640	640	22,000	528.93
1986-06-05	665	665	653	655	39,000	541.32
1986-06-04	649	655	649	655	32,000	541.32
1986-06-03	658	658	650	650	10,000	537.19
1986-06-02	645	650	637	646	24,000	533.88
1986-05-31	640	645	638	638	12,000	527.27
1986-05-30	668	668	635	635	99,000	524.79
1986-05-29	638	670	638	670	95,000	553.72
1986-05-28	630	639	626	630	61,000	520.66
1986-05-27	619	640	618	630	75,000	520.66
1986-05-26	610	620	603	620	54,000	512.40
1986-05-24	608	620	608	611	43,000	504.96
1986-05-23	605	619	601	618	64,000	510.74
1986-05-22	615	620	610	615	146,000	508.26
1986-05-21	575	612	575	610	260,000	504.13
1986-05-20	575	575	575	575	33,000	475.21
1986-05-19	550	600	550	600	65,000	495.87
1986-05-17	540	545	540	545	16,000	450.41
1986-05-16	552	555	540	540	40,000	446.28
1986-05-15	565	565	550	550	19,000	454.55
1986-05-14	589	589	564	565	43,000	466.94
1986-05-13	576	590	571	590	38,000	487.60
1986-05-12	605	605	585	586	104,000	484.30
1986-05-09	600	600	580	597	190,000	493.39
1986-05-08	530	580	530	580	168,000	479.34
1986-05-07	519	530	519	530	41,000	438.02
1986-05-06	516	520	516	520	19,000	429.75
1986-05-02	535	535	516	516	34,000	426.45
1986-05-01	541	547	535	535	48,000	442.15
1986-04-30	547	548	541	541	58,000	447.11
1986-04-28	540	548	537	548	46,000	452.89
1986-04-26	535	540	535	537	39,000	443.80
1986-04-25	535	544	525	525	90,000	433.88
1986-04-24	531	543	521	534	58,000	441.32
1986-04-23	548	550	530	530	119,000	438.02
1986-04-22	487	550	487	537	163,000	443.80
1986-04-21	490	492	490	492	40,000	406.61
1986-04-19	526	526	505	505	74,000	417.36
1986-04-18	500	524	498	516	180,000	426.45
1986-04-17	468	495	468	490	74,000	404.96
1986-04-16	453	465	450	465	61,000	384.30
1986-04-15	468	468	460	463	34,000	382.65
1986-04-14	473	473	472	472	16,000	390.08
1986-04-11	471	478	461	478	71,000	395.04
1986-04-10	465	475	464	470	57,000	388.43
1986-04-09	429	460	429	460	71,000	380.17
1986-04-08	440	440	419	419	32,000	346.28
1986-04-07	454	454	435	435	19,000	359.50
1986-04-05	450	454	450	450	42,000	371.90
1986-04-04	446	449	445	445	23,000	367.77
1986-04-03	448	450	445	445	12,000	367.77
1986-04-02	446	449	442	449	15,000	371.07
1986-04-01	456	456	441	441	18,000	364.46
1986-03-31	460	470	460	461	29,000	380.99
1986-03-29	446	460	446	460	33,000	380.17
1986-03-28	455	465	451	451	87,000	372.73
1986-03-27	450	460	450	459	52,000	379.34
1986-03-26	451	464	451	452	56,000	373.55
1986-03-25	445	460	441	460	39,000	380.17
1986-03-24	460	460	443	447	30,000	369.42
1986-03-22	470	470	460	460	36,000	380.17
1986-03-20	480	484	460	460	87,000	380.17
1986-03-19	456	475	456	467	102,000	385.95
1986-03-18	477	477	453	453	90,000	374.38
1986-03-17	483	485	460	473	105,000	390.91
1986-03-15	498	498	484	488	85,000	403.31
1986-03-14	495	499	489	499	236,000	412.40
1986-03-13	460	490	459	480	372,000	396.69
1986-03-12	459	460	448	458	185,000	378.51
1986-03-11	455	455	440	455	154,000	376.03
1986-03-10	451	460	435	436	228,000	360.33
1986-03-07	441	445	426	426	260,000	352.07
1986-03-06	435	460	430	441	765,000	364.46
1986-03-05	406	440	400	440	847,000	363.64
1986-03-04	361	390	361	386	227,000	319.01
1986-03-03	362	363	362	363	4,000	300
1986-03-01	361	363	352	352	7,000	290.91
1986-02-28	363	363	363	363	3,000	300
1986-02-27	353	360	350	354	39,000	292.56
1986-02-26	355	355	351	352	19,000	290.91
1986-02-25	365	365	350	355	26,000	293.39
1986-02-24	369	369	360	360	11,000	297.52
1986-02-22	345	373	345	371	55,000	306.61
1986-02-21	343	350	342	350	16,000	289.26
1986-02-20	359	360	339	341	73,000	281.82
1986-02-19	353	360	353	360	10,000	297.52
1986-02-18	362	362	351	353	17,000	291.74
1986-02-17	375	379	365	366	60,000	302.48
1986-02-15	372	376	370	376	47,000	310.74
1986-02-14	367	370	365	370	27,000	305.79
1986-02-13	380	380	365	367	56,000	303.31
1986-02-12	368	385	360	385	156,000	318.18
1986-02-10	358	370	352	369	71,000	304.96
1986-02-07	358	358	350	350	15,000	289.26
1986-02-06	350	358	346	358	30,000	295.87
1986-02-05	339	360	335	360	43,000	297.52
1986-02-04	335	337	335	337	10,000	278.51
1986-02-03	332	335	331	335	5,000	276.86
1986-02-01	331	331	331	331	6,000	273.55
1986-01-31	330	330	330	330	6,000	272.73
1986-01-30	333	333	330	333	14,000	275.21
1986-01-29	334	334	332	332	9,000	274.38
1986-01-28	335	335	335	335	2,000	276.86
1986-01-27	333	333	332	332	8,000	274.38
1986-01-25	339	339	332	332	5,000	274.38
1986-01-24	332	339	332	339	4,000	280.17
1986-01-23	340	343	340	340	11,000	280.99
1986-01-22	341	341	341	341	1,000	281.82
1986-01-21	340	341	340	340	7,000	280.99
1986-01-20	340	340	340	340	7,000	280.99
1986-01-18	332	333	332	332	20,000	274.38
1986-01-17	332	332	330	330	36,000	272.73
1986-01-16	335	336	329	330	55,000	272.73
1986-01-14	335	335	335	335	19,000	276.86
1986-01-13	335	335	335	335	4,000	276.86
1986-01-10	330	332	330	332	10,000	274.38
1986-01-09	335	335	327	327	14,000	270.25
1986-01-08	336	336	332	333	15,000	275.21
1986-01-07	336	337	336	336	20,000	277.69
1986-01-06	344	344	336	340	18,000	280.99

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