4619 日本特殊塗料(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-271,2801,2801,2701,2704,0001,049.59
1988-12-261,3201,3201,3201,3201,0001,090.91
1988-12-201,3801,3801,3801,3802,0001,140.50
1988-12-161,3501,3501,3501,3505,0001,115.70
1988-12-141,3701,3701,3501,3507,0001,115.70
1988-12-131,4301,4301,4101,4106,0001,165.29
1988-12-121,4101,4101,4101,4103,0001,165.29
1988-12-071,4001,4001,4001,4003,0001,157.02
1988-12-011,4601,4601,4501,4502,0001,198.35
1988-11-291,5401,5401,5001,5003,0001,239.67
1988-11-281,5101,5401,5101,5402,0001,272.73
1988-11-251,5401,5401,5401,5401,0001,272.73
1988-11-241,5001,5101,4801,50027,0001,239.67
1988-11-221,4901,4901,4801,48013,0001,223.14
1988-11-211,5001,5001,4501,4504,0001,198.35
1988-11-181,5101,5101,5001,51011,0001,247.93
1988-11-171,5101,5101,4501,4705,0001,214.88
1988-11-161,5001,5401,5001,5307,0001,264.46
1988-11-151,5001,5001,5001,5006,0001,239.67
1988-11-141,4001,4001,4001,4003,0001,157.02
1988-11-101,4801,4801,4701,4707,0001,214.88
1988-11-091,4901,4901,4701,4805,0001,223.14
1988-11-081,4701,5101,4701,5005,0001,239.67
1988-11-071,5001,5101,5001,5105,0001,247.93
1988-11-051,4501,5001,4501,5007,0001,239.67
1988-11-041,4101,4801,4101,45016,0001,198.35
1988-11-021,3501,3601,3501,3608,0001,123.97
1988-11-011,4401,4401,3601,3607,0001,123.97
1988-10-311,3501,3601,3501,3604,0001,123.97
1988-10-281,4001,4001,3501,35014,0001,115.70
1988-10-251,4801,4801,4801,4804,0001,223.14
1988-10-201,5901,5901,5901,5901,0001,314.05
1988-10-191,5901,5901,5901,5902,0001,314.05
1988-10-181,6001,6001,5901,5908,0001,314.05
1988-10-171,5801,5801,5801,5802,0001,305.79
1988-10-131,5701,5701,5701,5701,0001,297.52
1988-10-041,5501,5501,5501,5501,0001,280.99
1988-10-011,5201,5201,5201,5206,0001,256.20
1988-09-301,5901,5901,5401,5407,0001,272.73
1988-09-271,7401,7401,7401,7401,0001,438.02
1988-09-261,7601,7601,7601,7603,0001,454.55
1988-09-241,7501,7501,7501,7501,0001,446.28
1988-09-221,6601,7501,6601,7505,0001,446.28
1988-09-211,6101,6501,6101,6504,0001,363.64
1988-09-201,6301,6301,5501,55010,0001,280.99
1988-09-191,6001,6001,5501,55012,0001,280.99
1988-09-121,7801,7901,7801,7903,0001,479.34
1988-09-091,8201,8501,8001,80010,0001,487.60
1988-09-081,8201,8201,8201,8202,0001,504.13
1988-09-071,8401,8501,8401,8502,0001,528.93
1988-09-061,9201,9201,8701,87014,0001,545.45
1988-09-051,9001,9201,8801,91023,0001,578.51
1988-09-031,8701,8701,8301,87015,0001,545.45
1988-09-021,7501,8401,7501,84038,0001,520.66
1988-09-011,8101,8101,7501,75020,0001,446.28
1988-08-311,7101,7801,7101,78024,0001,471.07
1988-08-301,6401,6901,6401,69024,0001,396.69
1988-08-291,5601,6501,5601,61024,0001,330.58
1988-08-271,5801,5801,5701,57011,0001,297.52
1988-08-261,6101,6101,6101,6103,0001,330.58
1988-08-251,6901,6901,6501,6503,0001,363.64
1988-08-241,7301,7301,7101,71012,0001,413.22
1988-08-231,7501,7501,7101,75011,0001,446.28
1988-08-221,7401,7401,7401,7401,0001,438.02
1988-08-181,7201,7201,7201,7203,0001,421.49
1988-08-171,7201,7201,7201,7202,0001,421.49
1988-08-161,7101,7101,7101,7103,0001,413.22
1988-08-121,7101,7501,7101,75014,0001,446.28
1988-08-111,7101,7101,7101,7102,0001,413.22
1988-08-101,7701,7701,7101,7605,0001,454.55
1988-08-091,7501,7801,7501,7802,0001,471.07
1988-08-081,7701,7901,7601,7904,0001,479.34
1988-08-061,7401,7601,7401,7404,0001,438.02
1988-08-051,7101,7101,7001,7007,0001,404.96
1988-08-031,8201,8201,7901,7905,0001,479.34
1988-08-021,8501,8501,8201,8203,0001,504.13
1988-08-011,8201,8201,8201,8202,0001,504.13
1988-07-301,7401,7901,7401,7907,0001,479.34
1988-07-291,8301,8401,8001,8006,0001,487.60
1988-07-281,7501,8601,7501,82014,0001,504.13
1988-07-271,7101,7401,7001,7406,0001,438.02
1988-07-261,7101,7401,7101,74012,0001,438.02
1988-07-251,7601,7601,7401,7404,0001,438.02
1988-07-231,8001,8001,8001,8002,0001,487.60
1988-07-221,7901,7901,7601,7604,0001,454.55
1988-07-201,8301,8301,8301,8302,0001,512.40
1988-07-181,9301,9301,8901,89019,0001,561.98
1988-07-151,9301,9301,9001,93015,0001,595.04
1988-07-141,9601,9601,9601,9604,0001,619.83
1988-07-132,0102,0101,9801,99021,0001,644.63
1988-07-121,9202,0001,9201,97024,0001,628.10
1988-07-111,8301,8701,8301,8709,0001,545.45
1988-07-081,9201,9201,8901,89013,0001,561.98
1988-07-071,9801,9801,9801,9803,0001,636.36
1988-07-062,0202,0501,9801,9809,0001,636.36
1988-07-052,0502,0501,9801,9808,0001,636.36
1988-07-042,0002,0901,9702,09031,0001,727.27
1988-07-012,1202,1302,0002,04029,0001,685.95
1988-06-302,1002,1202,0602,10057,0001,735.54
1988-06-292,0502,1502,0102,06077,0001,702.48
1988-06-281,9201,9501,8901,95044,0001,611.57
1988-06-271,9001,9201,8201,89090,0001,561.98
1988-06-251,8901,9301,8701,90044,0001,570.25
1988-06-242,0602,0601,9501,95029,0001,611.57
1988-06-232,0802,0801,9902,07066,0001,710.74
1988-06-222,0002,1001,9802,080151,0001,719.01
1988-06-212,2202,2802,0702,100261,0001,735.54
1988-06-202,0202,1902,0102,180380,0001,801.65
1988-06-171,7901,9301,6701,930252,0001,595.04
1988-06-161,6501,7701,6501,74098,0001,438.02
1988-06-151,4601,6201,4601,62049,0001,338.84
1988-06-141,4001,4001,4001,4004,0001,157.02
1988-06-131,3601,3901,3601,3906,0001,148.76
1988-06-101,3501,3501,3501,3501,0001,115.70
1988-06-091,3501,3501,3501,3501,0001,115.70
1988-06-081,3901,3901,3901,3904,0001,148.76
1988-06-071,4001,4001,3701,3809,0001,140.50
1988-06-061,3601,3901,3501,39015,0001,148.76
1988-06-041,3501,3501,3501,35017,0001,115.70
1988-06-031,4001,4001,3501,4009,0001,157.02
1988-06-021,4401,4401,4001,40010,0001,157.02
1988-06-011,4001,4001,4001,4001,0001,157.02
1988-05-311,4101,4101,3801,3807,0001,140.50
1988-05-301,4001,4001,4001,40012,0001,157.02
1988-05-271,3901,4001,3801,4004,0001,157.02
1988-05-261,4101,4101,3801,3805,0001,140.50
1988-05-251,4701,4701,4501,4502,0001,198.35
1988-05-241,4501,4501,4501,4501,0001,198.35
1988-05-231,4101,4901,3501,49015,0001,231.40
1988-05-201,4901,4901,4301,4306,0001,181.82
1988-05-181,4501,5501,4501,5507,0001,280.99
1988-05-171,5101,5101,5001,5002,0001,239.67
1988-05-161,5501,5501,5401,5403,0001,272.73
1988-05-111,5701,5801,5401,57010,0001,297.52
1988-05-101,5701,5801,5401,54014,0001,272.73
1988-05-091,4901,5801,4901,54011,0001,272.73
1988-05-071,4901,4901,4901,4903,0001,231.40
1988-05-061,4001,4201,4001,42012,0001,173.55
1988-05-021,4201,4201,4001,4007,0001,157.02
1988-04-301,4101,4101,4001,4003,0001,157.02
1988-04-281,4201,4401,4001,40014,0001,157.02
1988-04-271,4101,4101,4001,40012,0001,157.02
1988-04-261,4601,4601,4501,4507,0001,198.35
1988-04-251,4801,4801,4201,45023,0001,198.35
1988-04-231,5501,5501,5001,50018,0001,239.67
1988-04-221,5001,5501,5001,54017,0001,272.73
1988-04-211,5601,5601,5001,50011,0001,239.67
1988-04-201,5601,5601,5501,55020,0001,280.99
1988-04-191,5801,5801,5801,5802,0001,305.79
1988-04-181,5801,5801,5801,5804,0001,305.79
1988-04-151,6001,6301,5801,60047,0001,322.31
1988-04-141,5901,6001,5701,59010,0001,314.05
1988-04-131,6001,6001,5601,58010,0001,305.79
1988-04-121,5901,5901,5901,5901,0001,314.05
1988-04-111,6001,6001,6001,60014,0001,322.31
1988-04-081,5901,5901,5501,5608,0001,289.26
1988-04-071,5901,6101,5601,60013,0001,322.31
1988-04-061,6401,6501,5201,59036,0001,314.05
1988-04-051,6501,6601,6301,63020,0001,347.11
1988-04-041,7101,7101,6601,66017,0001,371.90
1988-04-021,6601,6901,6501,6607,0001,371.90
1988-04-011,6501,7001,6501,65018,0001,363.64
1988-03-311,7401,7401,6501,66025,0001,371.90
1988-03-301,7501,8201,7501,77056,0001,462.81
1988-03-291,6501,7201,6201,72043,0001,421.49
1988-03-281,7001,7001,6501,6504,0001,363.64
1988-03-261,6401,6901,6201,6908,0001,396.69
1988-03-251,7501,7801,6401,64030,0001,355.37
1988-03-241,8201,8301,8001,80055,0001,487.60
1988-03-231,8101,8301,7501,81055,0001,495.87
1988-03-221,6801,7801,6801,78046,0001,471.07
1988-03-181,6001,6501,5501,64042,0001,355.37
1988-03-171,6501,6601,5401,63068,0001,347.11
1988-03-161,7201,7501,6501,65032,0001,363.64
1988-03-151,7501,8001,7001,70037,0001,404.96
1988-03-141,8501,8601,7301,75060,0001,446.28
1988-03-111,8201,8501,7601,800108,0001,487.60
1988-03-101,8801,9501,7501,760268,0001,454.55
1988-03-091,9301,9301,8001,830232,0001,512.40
1988-03-081,6501,8401,6401,840344,0001,520.66
1988-03-071,5501,6001,5201,540140,0001,272.73
1988-03-051,6501,6501,5301,60097,0001,322.31
1988-03-041,6601,7901,6601,680494,0001,388.43
1988-03-031,4501,6301,4401,630580,0001,347.11
1988-03-021,4001,4701,3601,430276,0001,181.82
1988-03-011,3701,3901,3101,390360,0001,148.76
1988-02-291,0801,2401,0801,240312,0001,024.79
1988-02-279801,0509801,04042,000859.50
1988-02-2692097092097022,000801.65
1988-02-259029059019055,000747.93
1988-02-249029029029021,000745.46
1988-02-229029059009016,000744.63
1988-02-199029029029021,000745.46
1988-02-189109109109102,000752.07
1988-02-179209209209201,000760.33
1988-02-159409409409401,000776.86
1988-02-129459459329405,000776.86
1988-02-109319479319476,000782.65
1988-02-099309309309301,000768.60
1988-02-089479479309302,000768.60
1988-02-059509509409506,000785.12
1988-02-049509509509503,000785.12
1988-02-039409509409507,000785.12
1988-02-029309509309408,000776.86
1988-01-289209209109108,000752.07
1988-01-2686094586094519,000780.99
1988-01-258808908808906,000735.54
1988-01-238808808808801,000727.27
1988-01-228808808618617,000711.57
1988-01-208798808798802,000727.27
1988-01-199009009009003,000743.80
1988-01-189159159159151,000756.20
1988-01-149009009009003,000743.80
1988-01-139209209209202,000760.33
1988-01-129209209209203,000760.33
1988-01-119209209209201,000760.33
1988-01-089209209209203,000760.33
1988-01-069609609509503,000785.12
1988-01-059709709709702,000801.65

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