4619 日本特殊塗料(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 548 | 548 | 548 | 548 | 5,000 | 548 |
| 1992-12-25 | 549 | 549 | 548 | 549 | 5,000 | 549 |
| 1992-12-24 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 1992-12-18 | 547 | 549 | 540 | 549 | 16,000 | 549 |
| 1992-12-17 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 1992-12-16 | 526 | 529 | 526 | 529 | 4,000 | 529 |
| 1992-12-15 | 525 | 526 | 525 | 526 | 4,000 | 526 |
| 1992-12-14 | 520 | 525 | 520 | 525 | 5,000 | 525 |
| 1992-12-11 | 515 | 520 | 515 | 520 | 15,000 | 520 |
| 1992-12-10 | 515 | 516 | 515 | 515 | 17,000 | 515 |
| 1992-12-09 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1992-12-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1992-12-04 | 530 | 530 | 510 | 510 | 18,000 | 510 |
| 1992-12-03 | 506 | 510 | 506 | 510 | 6,000 | 510 |
| 1992-12-02 | 515 | 515 | 506 | 506 | 6,000 | 506 |
| 1992-12-01 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1992-11-30 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1992-11-27 | 547 | 548 | 522 | 522 | 23,000 | 522 |
| 1992-11-26 | 545 | 550 | 545 | 550 | 5,000 | 550 |
| 1992-11-25 | 540 | 545 | 540 | 545 | 12,000 | 545 |
| 1992-11-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1992-11-20 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1992-11-19 | 545 | 545 | 545 | 545 | 21,000 | 545 |
| 1992-11-18 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 1992-11-10 | 575 | 575 | 575 | 575 | 14,000 | 575 |
| 1992-11-09 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 1992-11-06 | 575 | 575 | 575 | 575 | 15,000 | 575 |
| 1992-11-05 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1992-11-04 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1992-11-02 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 1992-10-30 | 574 | 574 | 574 | 574 | 6,000 | 574 |
| 1992-10-29 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1992-10-28 | 574 | 579 | 574 | 579 | 7,000 | 579 |
| 1992-10-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-10-23 | 575 | 575 | 565 | 565 | 2,000 | 565 |
| 1992-10-22 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1992-10-21 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1992-10-14 | 615 | 619 | 615 | 615 | 23,000 | 615 |
| 1992-10-13 | 594 | 615 | 594 | 615 | 9,000 | 615 |
| 1992-10-12 | 593 | 593 | 593 | 593 | 3,000 | 593 |
| 1992-10-09 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 1992-10-08 | 559 | 570 | 559 | 570 | 13,000 | 570 |
| 1992-10-07 | 559 | 559 | 559 | 559 | 5,000 | 559 |
| 1992-10-06 | 549 | 549 | 549 | 549 | 10,000 | 549 |
| 1992-10-05 | 559 | 559 | 559 | 559 | 7,000 | 559 |
| 1992-10-02 | 530 | 540 | 530 | 539 | 4,000 | 539 |
| 1992-10-01 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-09-29 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1992-09-25 | 535 | 540 | 530 | 530 | 8,000 | 530 |
| 1992-09-24 | 526 | 535 | 526 | 535 | 16,000 | 535 |
| 1992-09-22 | 526 | 536 | 520 | 536 | 34,000 | 536 |
| 1992-09-21 | 526 | 531 | 526 | 526 | 12,000 | 526 |
| 1992-09-18 | 536 | 536 | 536 | 536 | 6,000 | 536 |
| 1992-09-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1992-09-16 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 1992-09-11 | 542 | 546 | 542 | 546 | 6,000 | 546 |
| 1992-09-10 | 550 | 560 | 540 | 540 | 12,000 | 540 |
| 1992-09-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-09-08 | 555 | 555 | 550 | 550 | 7,000 | 550 |
| 1992-09-07 | 555 | 559 | 555 | 559 | 6,000 | 559 |
| 1992-09-04 | 542 | 555 | 542 | 555 | 13,000 | 555 |
| 1992-09-03 | 560 | 560 | 540 | 540 | 19,000 | 540 |
| 1992-09-02 | 567 | 570 | 565 | 565 | 14,000 | 565 |
| 1992-09-01 | 570 | 570 | 565 | 565 | 20,000 | 565 |
| 1992-08-31 | 550 | 551 | 540 | 550 | 26,000 | 550 |
| 1992-08-28 | 540 | 550 | 539 | 550 | 17,000 | 550 |
| 1992-08-27 | 531 | 541 | 531 | 541 | 10,000 | 541 |
| 1992-08-26 | 502 | 513 | 500 | 513 | 17,000 | 513 |
| 1992-08-25 | 490 | 500 | 490 | 500 | 17,000 | 500 |
| 1992-08-24 | 495 | 495 | 495 | 495 | 26,000 | 495 |
| 1992-08-21 | 428 | 450 | 423 | 450 | 57,000 | 450 |
| 1992-08-20 | 428 | 428 | 428 | 428 | 26,000 | 428 |
| 1992-08-19 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1992-08-18 | 450 | 450 | 435 | 435 | 8,000 | 435 |
| 1992-08-17 | 470 | 470 | 450 | 450 | 9,000 | 450 |
| 1992-08-14 | 466 | 466 | 460 | 460 | 5,000 | 460 |
| 1992-08-13 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1992-08-10 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 1992-08-05 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1992-08-04 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 1992-08-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-07-30 | 574 | 574 | 574 | 574 | 4,000 | 574 |
| 1992-07-27 | 604 | 604 | 594 | 594 | 3,000 | 594 |
| 1992-07-24 | 600 | 600 | 584 | 584 | 4,000 | 584 |
| 1992-07-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-07-21 | 600 | 601 | 600 | 600 | 18,000 | 600 |
| 1992-07-20 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1992-07-17 | 611 | 611 | 611 | 611 | 8,000 | 611 |
| 1992-07-16 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1992-07-15 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1992-07-14 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1992-07-13 | 629 | 632 | 629 | 630 | 6,000 | 630 |
| 1992-07-10 | 631 | 631 | 630 | 630 | 7,000 | 630 |
| 1992-07-09 | 630 | 631 | 630 | 631 | 10,000 | 631 |
| 1992-07-07 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1992-07-06 | 616 | 616 | 616 | 616 | 8,000 | 616 |
| 1992-07-02 | 639 | 639 | 630 | 630 | 2,000 | 630 |
| 1992-06-26 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1992-06-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1992-06-24 | 639 | 639 | 639 | 639 | 3,000 | 639 |
| 1992-06-23 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1992-06-19 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1992-06-18 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1992-06-16 | 705 | 708 | 705 | 708 | 13,000 | 708 |
| 1992-06-15 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1992-06-12 | 728 | 728 | 728 | 728 | 21,000 | 728 |
| 1992-06-10 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1992-06-09 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 1992-06-08 | 711 | 714 | 710 | 714 | 13,000 | 714 |
| 1992-06-05 | 704 | 720 | 704 | 712 | 29,000 | 712 |
| 1992-06-04 | 689 | 705 | 689 | 705 | 24,000 | 705 |
| 1992-06-03 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1992-06-02 | 679 | 689 | 679 | 689 | 7,000 | 689 |
| 1992-06-01 | 681 | 681 | 680 | 680 | 21,000 | 680 |
| 1992-05-29 | 685 | 685 | 675 | 675 | 17,000 | 675 |
| 1992-05-28 | 680 | 689 | 680 | 680 | 13,000 | 680 |
| 1992-05-27 | 696 | 696 | 680 | 680 | 14,000 | 680 |
| 1992-05-26 | 699 | 699 | 686 | 686 | 4,000 | 686 |
| 1992-05-25 | 705 | 705 | 685 | 685 | 8,000 | 685 |
| 1992-05-22 | 686 | 705 | 686 | 705 | 20,000 | 705 |
| 1992-05-21 | 678 | 686 | 678 | 686 | 11,000 | 686 |
| 1992-05-20 | 676 | 685 | 676 | 678 | 10,000 | 678 |
| 1992-05-19 | 685 | 685 | 675 | 675 | 2,000 | 675 |
| 1992-05-18 | 685 | 685 | 675 | 683 | 5,000 | 683 |
| 1992-05-15 | 675 | 675 | 675 | 675 | 9,000 | 675 |
| 1992-05-14 | 681 | 681 | 675 | 675 | 7,000 | 675 |
| 1992-05-13 | 671 | 680 | 671 | 680 | 4,000 | 680 |
| 1992-05-12 | 684 | 684 | 675 | 681 | 15,000 | 681 |
| 1992-05-08 | 622 | 644 | 622 | 644 | 2,000 | 644 |
| 1992-05-07 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1992-05-06 | 611 | 611 | 610 | 610 | 3,000 | 610 |
| 1992-04-30 | 611 | 611 | 611 | 611 | 7,000 | 611 |
| 1992-04-28 | 611 | 611 | 611 | 611 | 3,000 | 611 |
| 1992-04-27 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1992-04-24 | 617 | 617 | 607 | 607 | 7,000 | 607 |
| 1992-04-21 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-04-20 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1992-04-16 | 611 | 613 | 611 | 613 | 3,000 | 613 |
| 1992-04-15 | 610 | 610 | 601 | 610 | 5,000 | 610 |
| 1992-04-14 | 625 | 625 | 610 | 610 | 6,000 | 610 |
| 1992-04-13 | 651 | 651 | 625 | 625 | 10,000 | 625 |
| 1992-04-10 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1992-04-09 | 650 | 651 | 650 | 650 | 13,000 | 650 |
| 1992-04-08 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1992-04-06 | 685 | 685 | 685 | 685 | 10,000 | 685 |
| 1992-04-01 | 686 | 695 | 686 | 695 | 3,000 | 695 |
| 1992-03-31 | 700 | 700 | 696 | 696 | 39,000 | 696 |
| 1992-03-30 | 696 | 696 | 696 | 696 | 54,000 | 696 |
| 1992-03-27 | 689 | 689 | 689 | 689 | 12,000 | 689 |
| 1992-03-26 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1992-03-25 | 700 | 700 | 675 | 675 | 5,000 | 675 |
| 1992-03-24 | 705 | 705 | 699 | 700 | 27,000 | 700 |
| 1992-03-23 | 705 | 705 | 705 | 705 | 12,000 | 705 |
| 1992-03-19 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 1992-03-18 | 650 | 662 | 649 | 662 | 61,000 | 662 |
| 1992-03-17 | 655 | 657 | 655 | 657 | 20,000 | 657 |
| 1992-03-16 | 655 | 655 | 655 | 655 | 60,000 | 655 |
| 1992-03-13 | 638 | 650 | 630 | 650 | 77,000 | 650 |
| 1992-03-12 | 640 | 645 | 638 | 638 | 8,000 | 638 |
| 1992-03-11 | 660 | 660 | 640 | 641 | 12,000 | 641 |
| 1992-03-10 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 1992-03-09 | 690 | 690 | 670 | 670 | 16,000 | 670 |
| 1992-03-06 | 691 | 695 | 685 | 685 | 12,000 | 685 |
| 1992-03-05 | 700 | 700 | 698 | 699 | 8,000 | 699 |
| 1992-03-04 | 707 | 710 | 707 | 707 | 14,000 | 707 |
| 1992-03-03 | 710 | 718 | 705 | 707 | 13,000 | 707 |
| 1992-03-02 | 718 | 718 | 710 | 711 | 20,000 | 711 |
| 1992-02-28 | 720 | 720 | 718 | 718 | 9,000 | 718 |
| 1992-02-27 | 725 | 725 | 720 | 720 | 11,000 | 720 |
| 1992-02-26 | 725 | 725 | 720 | 720 | 7,000 | 720 |
| 1992-02-25 | 727 | 727 | 726 | 726 | 3,000 | 726 |
| 1992-02-24 | 739 | 739 | 726 | 726 | 4,000 | 726 |
| 1992-02-21 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1992-02-20 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1992-02-19 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1992-02-18 | 730 | 750 | 730 | 750 | 2,000 | 750 |
| 1992-02-17 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 1992-02-13 | 794 | 794 | 755 | 755 | 21,000 | 755 |
| 1992-02-12 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1992-02-10 | 800 | 800 | 785 | 800 | 19,000 | 800 |
| 1992-02-07 | 775 | 800 | 775 | 800 | 24,000 | 800 |
| 1992-02-06 | 775 | 775 | 773 | 773 | 3,000 | 773 |
| 1992-02-05 | 766 | 766 | 765 | 765 | 2,000 | 765 |
| 1992-02-03 | 775 | 775 | 761 | 761 | 5,000 | 761 |
| 1992-01-31 | 750 | 760 | 750 | 755 | 15,000 | 755 |
| 1992-01-30 | 720 | 740 | 720 | 740 | 6,000 | 740 |
| 1992-01-29 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1992-01-28 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1992-01-27 | 750 | 750 | 745 | 745 | 15,000 | 745 |
| 1992-01-24 | 763 | 763 | 750 | 750 | 24,000 | 750 |
| 1992-01-23 | 764 | 764 | 764 | 764 | 12,000 | 764 |
| 1992-01-22 | 764 | 764 | 764 | 764 | 13,000 | 764 |
| 1992-01-21 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1992-01-16 | 799 | 799 | 775 | 775 | 8,000 | 775 |
| 1992-01-14 | 827 | 827 | 800 | 800 | 8,000 | 800 |
| 1992-01-13 | 870 | 870 | 835 | 835 | 6,000 | 835 |
| 1992-01-10 | 870 | 880 | 870 | 880 | 9,000 | 880 |
| 1992-01-09 | 872 | 872 | 870 | 870 | 10,000 | 870 |
| 1992-01-08 | 872 | 875 | 872 | 872 | 8,000 | 872 |
| 1992-01-07 | 871 | 880 | 871 | 872 | 4,000 | 872 |
| 1992-01-06 | 870 | 870 | 870 | 870 | 5,000 | 870 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株
