4619 日本特殊塗料(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,200	2,200	2,200	2,200	1,000	2,000
1989-12-28	2,190	2,200	2,190	2,200	8,000	2,000
1989-12-27	2,190	2,200	2,190	2,200	4,000	2,000
1989-12-26	2,200	2,200	2,200	2,200	3,000	2,000
1989-12-25	2,330	2,350	2,290	2,330	39,000	1,925.62
1989-12-22	2,390	2,390	2,320	2,370	27,000	1,958.68
1989-12-21	2,300	2,400	2,250	2,400	95,000	1,983.47
1989-12-20	2,290	2,300	2,250	2,300	100,000	1,900.83
1989-12-19	2,290	2,300	2,250	2,290	105,000	1,892.56
1989-12-18	2,240	2,300	2,240	2,300	28,000	1,900.83
1989-12-15	2,140	2,200	2,120	2,200	48,000	1,818.18
1989-12-14	2,100	2,140	2,100	2,120	26,000	1,752.07
1989-12-13	2,130	2,130	2,100	2,100	23,000	1,735.54
1989-12-12	2,100	2,140	2,080	2,100	26,000	1,735.54
1989-12-11	2,100	2,140	2,100	2,100	11,000	1,735.54
1989-12-08	2,090	2,100	2,090	2,100	4,000	1,735.54
1989-12-07	2,110	2,110	2,080	2,080	9,000	1,719.01
1989-12-06	2,130	2,130	2,110	2,110	12,000	1,743.80
1989-12-05	2,130	2,140	2,130	2,140	18,000	1,768.60
1989-12-04	2,090	2,140	2,080	2,140	10,000	1,768.60
1989-12-01	2,100	2,100	2,080	2,080	10,000	1,719.01
1989-11-30	2,130	2,130	2,100	2,100	17,000	1,735.54
1989-11-29	2,150	2,150	2,100	2,120	15,000	1,752.07
1989-11-28	2,140	2,150	2,100	2,130	38,000	1,760.33
1989-11-27	2,090	2,090	2,060	2,060	26,000	1,702.48
1989-11-24	1,950	1,980	1,950	1,980	4,000	1,636.36
1989-11-22	1,960	1,960	1,960	1,960	1,000	1,619.83
1989-11-21	1,960	1,960	1,960	1,960	2,000	1,619.83
1989-11-20	2,000	2,000	2,000	2,000	2,000	1,652.89
1989-11-17	1,970	2,000	1,970	2,000	10,000	1,652.89
1989-11-16	2,090	2,090	2,090	2,090	1,000	1,727.27
1989-11-15	2,130	2,130	2,130	2,130	10,000	1,760.33
1989-11-13	2,130	2,130	2,130	2,130	4,000	1,760.33
1989-11-10	2,110	2,140	2,100	2,130	9,000	1,760.33
1989-11-09	2,100	2,120	2,100	2,110	13,000	1,743.80
1989-11-08	2,010	2,010	1,960	1,960	4,000	1,619.83
1989-11-07	2,010	2,010	1,980	1,980	10,000	1,636.36
1989-11-06	2,030	2,030	2,010	2,010	5,000	1,661.16
1989-11-02	2,030	2,030	2,030	2,030	2,000	1,677.69
1989-11-01	2,020	2,020	2,020	2,020	1,000	1,669.42
1989-10-31	2,030	2,030	1,980	2,030	5,000	1,677.69
1989-10-30	2,040	2,040	2,010	2,030	17,000	1,677.69
1989-10-26	2,190	2,190	2,120	2,120	19,000	1,752.07
1989-10-25	2,050	2,110	2,040	2,100	8,000	1,735.54
1989-10-24	2,050	2,050	2,050	2,050	4,000	1,694.21
1989-10-23	2,090	2,120	2,050	2,050	14,000	1,694.21
1989-10-20	2,120	2,120	2,120	2,120	6,000	1,752.07
1989-10-19	2,110	2,110	2,110	2,110	1,000	1,743.80
1989-10-18	2,130	2,130	2,120	2,120	4,000	1,752.07
1989-10-17	2,170	2,170	2,170	2,170	8,000	1,793.39
1989-10-16	2,170	2,170	2,170	2,170	1,000	1,793.39
1989-10-13	2,230	2,230	2,230	2,230	3,000	1,842.98
1989-10-12	2,220	2,220	2,180	2,190	8,000	1,809.92
1989-10-11	2,220	2,220	2,220	2,220	2,000	1,834.71
1989-10-09	2,290	2,290	2,230	2,230	14,000	1,842.98
1989-10-06	2,210	2,250	2,210	2,250	20,000	1,859.50
1989-10-05	2,280	2,300	2,250	2,250	30,000	1,859.50
1989-10-04	2,210	2,290	2,210	2,290	19,000	1,892.56
1989-10-03	2,230	2,300	2,220	2,250	47,000	1,859.50
1989-10-02	2,210	2,210	2,200	2,210	7,000	1,826.45
1989-09-29	2,210	2,210	2,150	2,150	16,000	1,776.86
1989-09-28	2,250	2,250	2,210	2,210	15,000	1,826.45
1989-09-27	2,320	2,350	2,290	2,290	40,000	1,892.56
1989-09-26	2,260	2,370	2,210	2,350	103,000	1,942.15
1989-09-25	2,220	2,300	2,200	2,260	101,000	1,867.77
1989-09-22	1,970	2,200	1,970	2,200	25,000	1,818.18
1989-09-21	2,000	2,010	1,980	1,980	41,000	1,636.36
1989-09-20	2,040	2,040	2,000	2,010	24,000	1,661.16
1989-09-19	2,070	2,070	2,040	2,050	9,000	1,694.21
1989-09-18	2,100	2,100	2,100	2,100	7,000	1,735.54
1989-09-14	2,170	2,170	2,110	2,110	11,000	1,743.80
1989-09-13	2,180	2,190	2,160	2,170	21,000	1,793.39
1989-09-12	2,210	2,210	2,170	2,180	29,000	1,801.65
1989-09-11	2,250	2,250	2,220	2,250	23,000	1,859.50
1989-09-08	2,300	2,330	2,230	2,230	144,000	1,842.98
1989-09-07	2,220	2,290	2,200	2,290	189,000	1,892.56
1989-09-06	2,130	2,220	2,130	2,220	67,000	1,834.71
1989-09-05	2,200	2,220	2,150	2,150	66,000	1,776.86
1989-09-04	2,180	2,200	2,140	2,200	98,000	1,818.18
1989-09-01	2,130	2,160	2,100	2,160	41,000	1,785.12
1989-08-31	2,150	2,180	2,100	2,170	64,000	1,793.39
1989-08-30	2,080	2,170	2,070	2,140	154,000	1,768.60
1989-08-29	2,000	2,090	1,980	2,060	129,000	1,702.48
1989-08-28	1,900	2,000	1,900	1,970	49,000	1,628.10
1989-08-25	2,050	2,050	1,930	1,930	18,000	1,595.04
1989-08-24	2,090	2,090	2,000	2,010	53,000	1,661.16
1989-08-23	2,000	2,100	1,980	2,080	154,000	1,719.01
1989-08-22	1,960	2,000	1,930	2,000	72,000	1,652.89
1989-08-21	1,980	1,980	1,940	1,960	48,000	1,619.83
1989-08-18	2,010	2,010	1,930	1,950	122,000	1,611.57
1989-08-17	1,840	2,020	1,840	2,000	261,000	1,652.89
1989-08-16	1,850	1,850	1,810	1,840	61,000	1,520.66
1989-08-15	1,730	1,860	1,680	1,820	101,000	1,504.13
1989-08-14	1,680	1,700	1,680	1,700	10,000	1,404.96
1989-08-11	1,630	1,650	1,600	1,650	11,000	1,363.64
1989-08-10	1,570	1,650	1,560	1,640	25,000	1,355.37
1989-08-09	1,530	1,560	1,530	1,540	20,000	1,272.73
1989-08-08	1,510	1,540	1,510	1,540	2,000	1,272.73
1989-08-04	1,550	1,560	1,500	1,500	13,000	1,239.67
1989-08-03	1,560	1,560	1,560	1,560	8,000	1,289.26
1989-08-01	1,590	1,600	1,560	1,560	19,000	1,289.26
1989-07-31	1,550	1,600	1,550	1,560	6,000	1,289.26
1989-07-28	1,580	1,600	1,570	1,580	33,000	1,305.79
1989-07-27	1,610	1,610	1,570	1,570	6,000	1,297.52
1989-07-26	1,580	1,600	1,580	1,600	5,000	1,322.31
1989-07-25	1,590	1,590	1,590	1,590	1,000	1,314.05
1989-07-24	1,580	1,580	1,580	1,580	12,000	1,305.79
1989-07-21	1,580	1,580	1,580	1,580	1,000	1,305.79
1989-07-19	1,550	1,550	1,550	1,550	1,000	1,280.99
1989-07-18	1,550	1,550	1,550	1,550	2,000	1,280.99
1989-07-17	1,560	1,560	1,560	1,560	1,000	1,289.26
1989-07-14	1,560	1,560	1,540	1,540	12,000	1,272.73
1989-07-13	1,500	1,560	1,500	1,560	8,000	1,289.26
1989-07-12	1,540	1,540	1,500	1,500	8,000	1,239.67
1989-07-11	1,540	1,540	1,540	1,540	1,000	1,272.73
1989-07-10	1,540	1,540	1,540	1,540	2,000	1,272.73
1989-07-07	1,540	1,540	1,540	1,540	5,000	1,272.73
1989-07-05	1,600	1,600	1,600	1,600	5,000	1,322.31
1989-07-04	1,600	1,620	1,600	1,600	10,000	1,322.31
1989-07-03	1,550	1,550	1,550	1,550	2,000	1,280.99
1989-06-30	1,600	1,600	1,550	1,550	11,000	1,280.99
1989-06-28	1,600	1,700	1,600	1,690	26,000	1,396.69
1989-06-26	1,600	1,600	1,600	1,600	3,000	1,322.31
1989-06-23	1,630	1,640	1,630	1,640	6,000	1,355.37
1989-06-22	1,580	1,600	1,580	1,600	4,000	1,322.31
1989-06-21	1,500	1,560	1,500	1,560	6,000	1,289.26
1989-06-20	1,500	1,500	1,500	1,500	2,000	1,239.67
1989-06-19	1,500	1,530	1,500	1,500	12,000	1,239.67
1989-06-15	1,620	1,620	1,620	1,620	3,000	1,338.84
1989-06-14	1,530	1,590	1,530	1,590	10,000	1,314.05
1989-06-13	1,560	1,560	1,560	1,560	4,000	1,289.26
1989-06-12	1,700	1,700	1,680	1,680	4,000	1,388.43
1989-06-09	1,700	1,730	1,680	1,700	31,000	1,404.96
1989-06-08	1,640	1,680	1,610	1,680	15,000	1,388.43
1989-06-07	1,520	1,620	1,520	1,620	13,000	1,338.84
1989-06-06	1,640	1,640	1,580	1,580	20,000	1,305.79
1989-06-05	1,770	1,770	1,700	1,700	16,000	1,404.96
1989-06-02	1,760	1,780	1,760	1,760	29,000	1,454.55
1989-06-01	1,740	1,770	1,740	1,750	38,000	1,446.28
1989-05-31	1,740	1,770	1,710	1,710	67,000	1,413.22
1989-05-30	1,700	1,780	1,700	1,710	38,000	1,413.22
1989-05-29	1,640	1,650	1,630	1,650	27,000	1,363.64
1989-05-25	1,460	1,500	1,450	1,500	11,000	1,239.67
1989-05-24	1,440	1,470	1,440	1,450	15,000	1,198.35
1989-05-23	1,410	1,450	1,410	1,440	12,000	1,190.08
1989-05-22	1,410	1,410	1,400	1,400	2,000	1,157.02
1989-05-17	1,400	1,400	1,400	1,400	6,000	1,157.02
1989-05-16	1,400	1,400	1,400	1,400	7,000	1,157.02
1989-05-12	1,410	1,410	1,410	1,410	1,000	1,165.29
1989-05-11	1,400	1,400	1,400	1,400	5,000	1,157.02
1989-05-10	1,430	1,430	1,420	1,420	3,000	1,173.55
1989-05-08	1,420	1,430	1,390	1,430	5,000	1,181.82
1989-05-02	1,390	1,390	1,390	1,390	2,000	1,148.76
1989-05-01	1,400	1,400	1,380	1,380	16,000	1,140.50
1989-04-27	1,410	1,410	1,380	1,380	5,000	1,140.50
1989-04-26	1,400	1,400	1,380	1,380	2,000	1,140.50
1989-04-25	1,400	1,400	1,400	1,400	2,000	1,157.02
1989-04-24	1,400	1,400	1,390	1,390	3,000	1,148.76
1989-04-21	1,380	1,400	1,380	1,390	6,000	1,148.76
1989-04-19	1,400	1,410	1,390	1,410	5,000	1,165.29
1989-04-18	1,410	1,410	1,390	1,410	3,000	1,165.29
1989-04-17	1,360	1,400	1,360	1,400	16,000	1,157.02
1989-04-14	1,360	1,360	1,350	1,360	7,000	1,123.97
1989-04-13	1,390	1,390	1,350	1,350	12,000	1,115.70
1989-04-12	1,390	1,400	1,370	1,370	4,000	1,132.23
1989-04-11	1,400	1,400	1,400	1,400	3,000	1,157.02
1989-04-10	1,400	1,400	1,400	1,400	7,000	1,157.02
1989-04-07	1,410	1,420	1,400	1,420	8,000	1,173.55
1989-04-06	1,420	1,420	1,400	1,420	9,000	1,173.55
1989-04-05	1,430	1,430	1,430	1,430	8,000	1,181.82
1989-04-04	1,430	1,430	1,430	1,430	2,000	1,181.82
1989-04-03	1,390	1,440	1,390	1,440	2,000	1,190.08
1989-03-31	1,450	1,450	1,390	1,420	18,000	1,173.55
1989-03-30	1,450	1,450	1,450	1,450	6,000	1,198.35
1989-03-29	1,430	1,460	1,430	1,460	6,000	1,206.61
1989-03-27	1,350	1,350	1,350	1,350	2,000	1,115.70
1989-03-24	1,380	1,380	1,350	1,350	10,000	1,115.70
1989-03-23	1,380	1,380	1,360	1,360	11,000	1,123.97
1989-03-22	1,430	1,430	1,400	1,400	4,000	1,157.02
1989-03-20	1,450	1,450	1,450	1,450	1,000	1,198.35
1989-03-17	1,520	1,520	1,500	1,500	2,000	1,239.67
1989-03-15	1,500	1,500	1,500	1,500	3,000	1,239.67
1989-03-13	1,520	1,520	1,500	1,500	4,000	1,239.67
1989-03-10	1,540	1,540	1,510	1,510	2,000	1,247.93
1989-03-02	1,550	1,550	1,550	1,550	4,000	1,280.99
1989-03-01	1,580	1,580	1,550	1,550	5,000	1,280.99
1989-02-28	1,570	1,570	1,550	1,550	2,000	1,280.99
1989-02-27	1,560	1,570	1,550	1,550	16,000	1,280.99
1989-02-23	1,600	1,600	1,570	1,570	3,000	1,297.52
1989-02-22	1,600	1,600	1,580	1,600	11,000	1,322.31
1989-02-21	1,610	1,610	1,600	1,600	11,000	1,322.31
1989-02-20	1,610	1,610	1,610	1,610	2,000	1,330.58
1989-02-17	1,630	1,630	1,610	1,610	7,000	1,330.58
1989-02-16	1,630	1,630	1,610	1,610	20,000	1,330.58
1989-02-15	1,650	1,650	1,650	1,650	1,000	1,363.64
1989-02-14	1,630	1,630	1,630	1,630	1,000	1,347.11
1989-02-13	1,660	1,660	1,630	1,630	8,000	1,347.11
1989-02-10	1,660	1,700	1,630	1,660	18,000	1,371.90
1989-02-09	1,690	1,690	1,650	1,650	10,000	1,363.64
1989-02-08	1,730	1,730	1,720	1,730	4,000	1,429.75
1989-02-07	1,730	1,750	1,730	1,730	5,000	1,429.75
1989-02-06	1,750	1,790	1,750	1,750	3,000	1,446.28
1989-02-03	1,760	1,780	1,750	1,750	8,000	1,446.28
1989-02-02	1,790	1,790	1,780	1,780	11,000	1,471.07
1989-02-01	1,790	1,800	1,780	1,780	16,000	1,471.07
1989-01-31	1,730	1,800	1,730	1,800	7,000	1,487.60
1989-01-30	1,760	1,760	1,730	1,730	7,000	1,429.75
1989-01-28	1,690	1,750	1,690	1,740	10,000	1,438.02
1989-01-27	1,700	1,710	1,660	1,710	16,000	1,413.22
1989-01-26	1,710	1,710	1,680	1,700	7,000	1,404.96
1989-01-25	1,650	1,700	1,650	1,650	12,000	1,363.64
1989-01-24	1,570	1,650	1,560	1,650	10,000	1,363.64
1989-01-23	1,610	1,610	1,550	1,550	15,000	1,280.99
1989-01-20	1,610	1,610	1,610	1,610	9,000	1,330.58
1989-01-19	1,550	1,550	1,550	1,550	5,000	1,280.99
1989-01-18	1,720	1,730	1,610	1,610	25,000	1,330.58
1989-01-17	1,780	1,800	1,730	1,730	24,000	1,429.75
1989-01-13	1,500	1,720	1,500	1,720	29,000	1,421.49
1989-01-12	1,410	1,500	1,410	1,500	10,000	1,239.67
1989-01-11	1,420	1,430	1,420	1,430	3,000	1,181.82
1989-01-10	1,400	1,400	1,390	1,400	11,000	1,157.02
1989-01-09	1,320	1,380	1,300	1,380	11,000	1,140.50
1989-01-04	1,300	1,300	1,300	1,300	1,000	1,074.38

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