4619 日本特殊塗料(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 960 | 960 | 960 | 960 | 1,000 | 793.39 |
| 1987-12-22 | 980 | 980 | 980 | 980 | 5,000 | 809.92 |
| 1987-12-21 | 960 | 1,000 | 960 | 1,000 | 12,000 | 826.45 |
| 1987-12-18 | 960 | 960 | 950 | 950 | 13,000 | 785.12 |
| 1987-12-17 | 980 | 980 | 980 | 980 | 6,000 | 809.92 |
| 1987-12-16 | 1,020 | 1,030 | 980 | 980 | 9,000 | 809.92 |
| 1987-12-15 | 990 | 1,020 | 980 | 1,010 | 24,000 | 834.71 |
| 1987-12-14 | 990 | 1,000 | 980 | 980 | 9,000 | 809.92 |
| 1987-12-11 | 1,010 | 1,020 | 990 | 990 | 16,000 | 818.18 |
| 1987-12-10 | 1,090 | 1,090 | 1,020 | 1,020 | 75,000 | 842.98 |
| 1987-12-09 | 990 | 1,050 | 985 | 1,050 | 58,000 | 867.77 |
| 1987-12-08 | 910 | 950 | 910 | 950 | 11,000 | 785.12 |
| 1987-12-07 | 900 | 900 | 900 | 900 | 7,000 | 743.80 |
| 1987-12-05 | 878 | 878 | 878 | 878 | 2,000 | 725.62 |
| 1987-12-04 | 868 | 868 | 868 | 868 | 3,000 | 717.36 |
| 1987-12-03 | 873 | 873 | 873 | 873 | 3,000 | 721.49 |
| 1987-11-30 | 852 | 852 | 852 | 852 | 2,000 | 704.13 |
| 1987-11-26 | 851 | 851 | 851 | 851 | 3,000 | 703.31 |
| 1987-11-25 | 862 | 862 | 862 | 862 | 2,000 | 712.40 |
| 1987-11-24 | 861 | 861 | 861 | 861 | 2,000 | 711.57 |
| 1987-11-20 | 863 | 863 | 862 | 862 | 11,000 | 712.40 |
| 1987-11-19 | 879 | 879 | 871 | 871 | 8,000 | 719.84 |
| 1987-11-18 | 880 | 883 | 880 | 880 | 16,000 | 727.27 |
| 1987-11-17 | 880 | 880 | 880 | 880 | 7,000 | 727.27 |
| 1987-11-16 | 881 | 881 | 870 | 870 | 24,000 | 719.01 |
| 1987-11-13 | 870 | 880 | 861 | 880 | 22,000 | 727.27 |
| 1987-11-12 | 884 | 884 | 871 | 871 | 22,000 | 719.84 |
| 1987-11-10 | 900 | 900 | 890 | 890 | 10,000 | 735.54 |
| 1987-11-09 | 893 | 900 | 893 | 893 | 11,000 | 738.02 |
| 1987-11-07 | 891 | 891 | 891 | 891 | 1,000 | 736.36 |
| 1987-11-06 | 895 | 900 | 890 | 891 | 24,000 | 736.36 |
| 1987-11-05 | 879 | 895 | 879 | 895 | 29,000 | 739.67 |
| 1987-11-04 | 829 | 829 | 829 | 829 | 7,000 | 685.12 |
| 1987-10-28 | 879 | 879 | 879 | 879 | 1,000 | 726.45 |
| 1987-10-27 | 889 | 889 | 889 | 889 | 10,000 | 734.71 |
| 1987-10-26 | 900 | 900 | 870 | 870 | 6,000 | 719.01 |
| 1987-10-24 | 899 | 899 | 899 | 899 | 1,000 | 742.98 |
| 1987-10-23 | 900 | 900 | 900 | 900 | 47,000 | 743.80 |
| 1987-10-21 | 880 | 880 | 870 | 870 | 5,000 | 719.01 |
| 1987-10-19 | 926 | 926 | 902 | 902 | 5,000 | 745.46 |
| 1987-10-16 | 925 | 930 | 925 | 929 | 5,000 | 767.77 |
| 1987-10-15 | 930 | 930 | 930 | 930 | 5,000 | 768.60 |
| 1987-10-14 | 940 | 940 | 930 | 930 | 10,000 | 768.60 |
| 1987-10-12 | 920 | 920 | 920 | 920 | 5,000 | 760.33 |
| 1987-10-09 | 918 | 921 | 907 | 921 | 8,000 | 761.16 |
| 1987-10-08 | 928 | 928 | 920 | 920 | 7,000 | 760.33 |
| 1987-10-07 | 918 | 918 | 918 | 918 | 1,000 | 758.68 |
| 1987-10-06 | 921 | 921 | 918 | 918 | 16,000 | 758.68 |
| 1987-10-05 | 930 | 935 | 916 | 917 | 8,000 | 757.85 |
| 1987-10-02 | 931 | 935 | 931 | 935 | 6,000 | 772.73 |
| 1987-10-01 | 930 | 930 | 920 | 920 | 13,000 | 760.33 |
| 1987-09-30 | 949 | 949 | 933 | 933 | 8,000 | 771.07 |
| 1987-09-29 | 950 | 960 | 950 | 960 | 5,000 | 793.39 |
| 1987-09-28 | 928 | 933 | 928 | 933 | 8,000 | 771.07 |
| 1987-09-25 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1987-09-24 | 960 | 960 | 950 | 950 | 4,000 | 785.12 |
| 1987-09-22 | 950 | 960 | 942 | 942 | 4,000 | 778.51 |
| 1987-09-21 | 950 | 950 | 950 | 950 | 1,000 | 785.12 |
| 1987-09-18 | 965 | 965 | 965 | 965 | 7,000 | 797.52 |
| 1987-09-16 | 963 | 965 | 960 | 960 | 5,000 | 793.39 |
| 1987-09-14 | 961 | 963 | 960 | 963 | 8,000 | 795.87 |
| 1987-09-11 | 970 | 980 | 962 | 962 | 8,000 | 795.04 |
| 1987-09-10 | 970 | 980 | 960 | 960 | 8,000 | 793.39 |
| 1987-09-09 | 970 | 970 | 958 | 958 | 23,000 | 791.74 |
| 1987-09-08 | 970 | 971 | 960 | 960 | 22,000 | 793.39 |
| 1987-09-07 | 989 | 989 | 971 | 971 | 12,000 | 802.48 |
| 1987-09-05 | 980 | 990 | 980 | 990 | 10,000 | 818.18 |
| 1987-09-04 | 980 | 986 | 970 | 970 | 18,000 | 801.65 |
| 1987-09-03 | 1,000 | 1,000 | 980 | 1,000 | 21,000 | 826.45 |
| 1987-09-02 | 1,000 | 1,020 | 1,000 | 1,000 | 15,000 | 826.45 |
| 1987-09-01 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 842.98 |
| 1987-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 909.09 |
| 1987-08-29 | 1,100 | 1,130 | 1,100 | 1,100 | 10,000 | 909.09 |
| 1987-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 867.77 |
| 1987-08-27 | 1,020 | 1,040 | 1,010 | 1,010 | 7,000 | 834.71 |
| 1987-08-26 | 990 | 1,000 | 980 | 1,000 | 9,000 | 826.45 |
| 1987-08-25 | 1,000 | 1,000 | 970 | 980 | 22,000 | 809.92 |
| 1987-08-24 | 1,000 | 1,000 | 980 | 980 | 12,000 | 809.92 |
| 1987-08-22 | 991 | 991 | 990 | 990 | 6,000 | 818.18 |
| 1987-08-21 | 999 | 1,000 | 990 | 990 | 5,000 | 818.18 |
| 1987-08-19 | 990 | 995 | 990 | 995 | 2,000 | 822.31 |
| 1987-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 842.98 |
| 1987-08-17 | 1,000 | 1,010 | 995 | 995 | 11,000 | 822.31 |
| 1987-08-14 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1987-08-13 | 1,060 | 1,060 | 1,020 | 1,020 | 19,000 | 842.98 |
| 1987-08-12 | 1,100 | 1,100 | 1,040 | 1,050 | 28,000 | 867.77 |
| 1987-08-11 | 1,140 | 1,140 | 1,060 | 1,060 | 22,000 | 876.03 |
| 1987-08-10 | 1,060 | 1,110 | 1,050 | 1,100 | 21,000 | 909.09 |
| 1987-08-07 | 990 | 1,020 | 990 | 1,020 | 15,000 | 842.98 |
| 1987-08-06 | 978 | 979 | 975 | 975 | 13,000 | 805.79 |
| 1987-08-05 | 985 | 986 | 975 | 975 | 9,000 | 805.79 |
| 1987-08-01 | 990 | 990 | 975 | 975 | 18,000 | 805.79 |
| 1987-07-31 | 1,000 | 1,000 | 980 | 980 | 4,000 | 809.92 |
| 1987-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 826.45 |
| 1987-07-29 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 826.45 |
| 1987-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1987-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1987-07-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 876.03 |
| 1987-07-16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 876.03 |
| 1987-07-15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 884.30 |
| 1987-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 909.09 |
| 1987-07-10 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 892.56 |
| 1987-07-09 | 1,080 | 1,120 | 1,080 | 1,120 | 6,000 | 925.62 |
| 1987-07-08 | 1,110 | 1,110 | 1,090 | 1,100 | 4,000 | 909.09 |
| 1987-07-07 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 | 909.09 |
| 1987-07-06 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 925.62 |
| 1987-07-03 | 1,140 | 1,140 | 1,080 | 1,100 | 11,000 | 909.09 |
| 1987-07-02 | 1,160 | 1,180 | 1,100 | 1,100 | 7,000 | 909.09 |
| 1987-06-29 | 1,270 | 1,270 | 1,200 | 1,260 | 63,000 | 1,041.32 |
| 1987-06-27 | 1,110 | 1,280 | 1,110 | 1,280 | 134,000 | 1,057.85 |
| 1987-06-26 | 1,030 | 1,100 | 1,010 | 1,100 | 45,000 | 909.09 |
| 1987-06-25 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1987-06-23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 876.03 |
| 1987-06-22 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 892.56 |
| 1987-06-19 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 892.56 |
| 1987-06-18 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 892.56 |
| 1987-06-17 | 1,080 | 1,100 | 1,070 | 1,080 | 23,000 | 892.56 |
| 1987-06-16 | 1,120 | 1,120 | 1,110 | 1,110 | 29,000 | 917.36 |
| 1987-06-15 | 960 | 969 | 960 | 960 | 13,000 | 793.39 |
| 1987-06-12 | 960 | 960 | 960 | 960 | 4,000 | 793.39 |
| 1987-06-11 | 960 | 960 | 960 | 960 | 7,000 | 793.39 |
| 1987-06-10 | 970 | 970 | 970 | 970 | 2,000 | 801.65 |
| 1987-06-09 | 972 | 972 | 972 | 972 | 3,000 | 803.31 |
| 1987-06-08 | 972 | 972 | 972 | 972 | 2,000 | 803.31 |
| 1987-06-06 | 977 | 980 | 971 | 972 | 8,000 | 803.31 |
| 1987-06-04 | 987 | 987 | 987 | 987 | 7,000 | 815.70 |
| 1987-06-02 | 989 | 989 | 980 | 989 | 4,000 | 817.36 |
| 1987-06-01 | 984 | 990 | 984 | 990 | 8,000 | 818.18 |
| 1987-05-28 | 995 | 999 | 995 | 995 | 12,000 | 822.31 |
| 1987-05-27 | 997 | 997 | 995 | 995 | 10,000 | 822.31 |
| 1987-05-26 | 998 | 998 | 998 | 998 | 3,000 | 824.79 |
| 1987-05-25 | 1,000 | 1,000 | 998 | 999 | 5,000 | 825.62 |
| 1987-05-23 | 1,000 | 1,000 | 999 | 999 | 4,000 | 825.62 |
| 1987-05-22 | 981 | 1,020 | 981 | 1,000 | 14,000 | 826.45 |
| 1987-05-21 | 980 | 980 | 980 | 980 | 4,000 | 809.92 |
| 1987-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1987-05-15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 826.45 |
| 1987-05-14 | 981 | 1,000 | 981 | 1,000 | 4,000 | 826.45 |
| 1987-05-11 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 | 842.98 |
| 1987-05-01 | 980 | 980 | 980 | 980 | 2,000 | 809.92 |
| 1987-04-30 | 980 | 989 | 979 | 989 | 4,000 | 817.36 |
| 1987-04-28 | 1,000 | 1,000 | 980 | 980 | 6,000 | 809.92 |
| 1987-04-27 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1987-04-24 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 842.98 |
| 1987-04-23 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 | 851.24 |
| 1987-04-22 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 | 859.50 |
| 1987-04-20 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 | 925.62 |
| 1987-04-17 | 1,130 | 1,150 | 1,120 | 1,120 | 19,000 | 925.62 |
| 1987-04-16 | 1,100 | 1,140 | 1,100 | 1,140 | 14,000 | 942.15 |
| 1987-04-15 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 | 909.09 |
| 1987-04-14 | 1,140 | 1,140 | 1,100 | 1,120 | 7,000 | 925.62 |
| 1987-04-13 | 1,170 | 1,170 | 1,130 | 1,140 | 4,000 | 942.15 |
| 1987-04-10 | 1,030 | 1,150 | 1,030 | 1,150 | 37,000 | 950.41 |
| 1987-04-08 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 851.24 |
| 1987-04-06 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 834.71 |
| 1987-04-04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 834.71 |
| 1987-04-03 | 1,000 | 1,050 | 1,000 | 1,050 | 16,000 | 867.77 |
| 1987-04-02 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 826.45 |
| 1987-03-31 | 995 | 1,000 | 995 | 1,000 | 5,000 | 826.45 |
| 1987-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1987-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 826.45 |
| 1987-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1987-03-25 | 1,020 | 1,020 | 990 | 1,020 | 11,000 | 842.98 |
| 1987-03-23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 859.50 |
| 1987-03-19 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 909.09 |
| 1987-03-18 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 950.41 |
| 1987-03-17 | 1,170 | 1,180 | 1,120 | 1,180 | 33,000 | 975.21 |
| 1987-03-16 | 1,150 | 1,180 | 1,150 | 1,180 | 53,000 | 975.21 |
| 1987-03-13 | 1,070 | 1,150 | 1,070 | 1,150 | 33,000 | 950.41 |
| 1987-03-12 | 1,030 | 1,070 | 1,030 | 1,070 | 20,000 | 884.30 |
| 1987-03-11 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 | 867.77 |
| 1987-03-10 | 1,010 | 1,020 | 1,000 | 1,010 | 15,000 | 834.71 |
| 1987-03-09 | 980 | 1,020 | 980 | 1,020 | 27,000 | 842.98 |
| 1987-03-07 | 961 | 980 | 960 | 980 | 8,000 | 809.92 |
| 1987-03-05 | 939 | 940 | 921 | 921 | 25,000 | 761.16 |
| 1987-03-03 | 1,010 | 1,020 | 990 | 990 | 6,000 | 818.18 |
| 1987-03-02 | 1,010 | 1,030 | 1,010 | 1,030 | 12,000 | 851.24 |
| 1987-02-28 | 1,090 | 1,090 | 1,060 | 1,060 | 7,000 | 876.03 |
| 1987-02-27 | 1,050 | 1,090 | 1,050 | 1,080 | 12,000 | 892.56 |
| 1987-02-25 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 | 917.36 |
| 1987-02-24 | 1,120 | 1,140 | 1,110 | 1,140 | 6,000 | 942.15 |
| 1987-02-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 933.88 |
| 1987-02-20 | 1,150 | 1,150 | 1,110 | 1,150 | 24,000 | 950.41 |
| 1987-02-19 | 1,130 | 1,160 | 1,100 | 1,160 | 31,000 | 958.68 |
| 1987-02-18 | 1,120 | 1,130 | 1,110 | 1,130 | 21,000 | 933.88 |
| 1987-02-17 | 1,130 | 1,170 | 1,130 | 1,160 | 17,000 | 958.68 |
| 1987-02-16 | 1,110 | 1,130 | 1,110 | 1,120 | 12,000 | 925.62 |
| 1987-02-13 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 950.41 |
| 1987-02-12 | 1,170 | 1,190 | 1,150 | 1,190 | 18,000 | 983.47 |
| 1987-02-10 | 1,190 | 1,190 | 1,150 | 1,190 | 16,000 | 983.47 |
| 1987-02-09 | 1,130 | 1,190 | 1,120 | 1,190 | 39,000 | 983.47 |
| 1987-02-07 | 1,080 | 1,120 | 1,060 | 1,120 | 10,000 | 925.62 |
| 1987-02-06 | 1,090 | 1,090 | 1,060 | 1,080 | 23,000 | 892.56 |
| 1987-02-05 | 1,110 | 1,110 | 1,090 | 1,090 | 22,000 | 900.83 |
| 1987-02-04 | 1,120 | 1,120 | 1,100 | 1,110 | 22,000 | 917.36 |
| 1987-02-03 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 | 925.62 |
| 1987-02-02 | 1,130 | 1,130 | 1,110 | 1,120 | 32,000 | 925.62 |
| 1987-01-31 | 1,160 | 1,160 | 1,130 | 1,130 | 6,000 | 933.88 |
| 1987-01-30 | 1,150 | 1,160 | 1,120 | 1,160 | 33,000 | 958.68 |
| 1987-01-29 | 1,090 | 1,150 | 1,070 | 1,120 | 36,000 | 925.62 |
| 1987-01-28 | 1,090 | 1,120 | 1,090 | 1,090 | 38,000 | 900.83 |
| 1987-01-27 | 1,140 | 1,160 | 1,110 | 1,120 | 35,000 | 925.62 |
| 1987-01-26 | 1,150 | 1,150 | 1,130 | 1,150 | 29,000 | 950.41 |
| 1987-01-24 | 1,110 | 1,150 | 1,110 | 1,150 | 15,000 | 950.41 |
| 1987-01-23 | 1,120 | 1,130 | 1,100 | 1,130 | 22,000 | 933.88 |
| 1987-01-22 | 1,100 | 1,140 | 1,080 | 1,120 | 66,000 | 925.62 |
| 1987-01-21 | 1,100 | 1,110 | 1,070 | 1,070 | 81,000 | 884.30 |
| 1987-01-20 | 950 | 1,040 | 950 | 1,030 | 64,000 | 851.24 |
| 1987-01-19 | 960 | 968 | 950 | 960 | 36,000 | 793.39 |
| 1987-01-16 | 960 | 975 | 943 | 966 | 65,000 | 798.35 |
| 1987-01-14 | 939 | 950 | 935 | 950 | 80,000 | 785.12 |
| 1987-01-13 | 930 | 962 | 930 | 940 | 75,000 | 776.86 |
| 1987-01-12 | 860 | 920 | 860 | 920 | 37,000 | 760.33 |
| 1987-01-09 | 849 | 860 | 845 | 860 | 9,000 | 710.74 |
| 1987-01-08 | 850 | 850 | 845 | 845 | 9,000 | 698.35 |
| 1987-01-07 | 841 | 841 | 835 | 835 | 3,000 | 690.08 |
| 1987-01-06 | 840 | 841 | 840 | 841 | 9,000 | 695.04 |
| 1987-01-05 | 841 | 841 | 841 | 841 | 1,000 | 695.04 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株