4619 日本特殊塗料(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-305055055055056,000505
1993-12-285055055055052,000505
1993-12-2751551550550513,000505
1993-12-245005004954953,000495
1993-12-214954954954951,000495
1993-12-205005004954958,000495
1993-12-174914914914916,000491
1993-12-1649049149049116,000491
1993-12-154904904904903,000490
1993-12-145105105105102,000510
1993-12-135155155155152,000515
1993-12-1051151551051537,000515
1993-12-0951551551051013,000510
1993-12-0852052051551525,000515
1993-12-075205205205201,000520
1993-12-0653053052052014,000520
1993-12-035265265205207,000520
1993-12-025205305105258,000525
1993-12-0150051049051028,000510
1993-11-3050550550050018,000500
1993-11-2951051050550512,000505
1993-11-2653453452052012,000520
1993-11-2552552652552616,000526
1993-11-2453953953053010,000530
1993-11-225415415415412,000541
1993-11-195405415405418,000541
1993-11-185505505505503,000550
1993-11-175605605605607,000560
1993-11-165605605605605,000560
1993-11-155705705705703,000570
1993-11-125525525525523,000552
1993-11-115505515505516,000551
1993-11-1056756755055010,000550
1993-11-0957557557057056,000570
1993-11-0857057056057027,000570
1993-11-0558058056056011,000560
1993-11-046006006006002,000600
1993-11-016056066056055,000605
1993-10-296056106056104,000610
1993-10-2860560560560536,000605
1993-10-2762162160060510,000605
1993-10-2663063061061027,000610
1993-10-2565966065065031,000650
1993-10-226606606606601,000660
1993-10-216706706706703,000670
1993-10-206956956926923,000692
1993-10-196926926926921,000692
1993-10-1569069069069015,000690
1993-10-146906906906901,000690
1993-10-1370070070070010,000700
1993-10-1270070070070014,000700
1993-10-0870070069270039,000700
1993-10-0769069869069826,000698
1993-10-0566066064064024,000640
1993-10-046586586586581,000658
1993-10-0170070167167154,000671
1993-09-3069069069069023,000690
1993-09-2969169169069038,000690
1993-09-286907006816817,000681
1993-09-2769869869069766,000697
1993-09-2470070068069822,000698
1993-09-2269069069069015,000690
1993-09-2168068067068015,000680
1993-09-206886886876875,000687
1993-09-1766867966867814,000678
1993-09-1667867967867816,000678
1993-09-146796796756758,000675
1993-09-136856856806805,000680
1993-09-106856856806808,000680
1993-09-0969269268068017,000680
1993-09-0869569569069021,000690
1993-09-0769669669069016,000690
1993-09-0669970069569511,000695
1993-09-0367069467068029,000680
1993-09-0267968667968023,000680
1993-09-016876876866864,000686
1993-08-316836836836834,000683
1993-08-306806806806802,000680
1993-08-276606806606809,000680
1993-08-2665665665665613,000656
1993-08-256746746566565,000656
1993-08-246856856806814,000681
1993-08-236806856806853,000685
1993-08-206826826826821,000682
1993-08-186846846846843,000684
1993-08-1768269068269018,000690
1993-08-1668068068068010,000680
1993-08-1368968968068011,000680
1993-08-126926926896893,000689
1993-08-106916926916923,000692
1993-08-096716716716714,000671
1993-08-066716716716712,000671
1993-08-057007006906904,000690
1993-08-046907006907002,000700
1993-08-036956956906908,000690
1993-08-026996996906906,000690
1993-07-307007006896894,000689
1993-07-296716756716753,000675
1993-07-286906906816813,000681
1993-07-276916916916912,000691
1993-07-266816816816811,000681
1993-07-237117117017019,000701
1993-07-227207207117112,000711
1993-07-2172873072873010,000730
1993-07-207307307307301,000730
1993-07-1971171171171114,000711
1993-07-1671271271171117,000711
1993-07-157117117117112,000711
1993-07-147117117117112,000711
1993-07-137017017017013,000701
1993-07-127357457357454,000745
1993-07-097157277157256,000725
1993-07-087107107107101,000710
1993-07-077107157107104,000710
1993-07-066956956956953,000695
1993-07-057057057057054,000705
1993-07-026966966956958,000695
1993-07-0169169669169614,000696
1993-06-306906916906917,000691
1993-06-2973473470570513,000705
1993-06-287347357347344,000734
1993-06-2573573573573513,000735
1993-06-247007057007055,000705
1993-06-226806906806907,000690
1993-06-187357357307307,000730
1993-06-177407407407402,000740
1993-06-1675775774475024,000750
1993-06-157777777777771,000777
1993-06-147907907857856,000785
1993-06-1179079078079022,000790
1993-06-108058057957954,000795
1993-06-088158158058059,000805
1993-06-0781582081081523,000815
1993-06-0481083581081558,000815
1993-06-0380580680080627,000806
1993-06-0277081577080549,000805
1993-06-017727727707709,000770
1993-05-317717727717717,000771
1993-05-2873775073775014,000750
1993-05-2773573773573527,000735
1993-05-2673274873274040,000740
1993-05-2572073071273021,000730
1993-05-2469871069871028,000710
1993-05-2070871870871817,000718
1993-05-1970770870770817,000708
1993-05-187287287277275,000727
1993-05-1772872972072822,000728
1993-05-1475275272973028,000730
1993-05-1372075072075034,000750
1993-05-1270074070072065,000720
1993-05-1169970069070048,000700
1993-05-1065968965968998,000689
1993-05-0763165663164763,000647
1993-05-0661962561962532,000625
1993-04-285966195966195,000619
1993-04-275965965965966,000596
1993-04-266006005965962,000596
1993-04-236036036006008,000600
1993-04-226196196136137,000613
1993-04-216196206196206,000620
1993-04-2061462461462412,000624
1993-04-196336336246243,000624
1993-04-1663764063163441,000634
1993-04-1563563763063714,000637
1993-04-1463063563063519,000635
1993-04-1362463061963024,000630
1993-04-1261961961961912,000619
1993-04-095775805775804,000580
1993-04-0857058157057612,000576
1993-04-075615705615617,000561
1993-04-0657057056056610,000566
1993-04-0556558056557016,000570
1993-04-015815895705707,000570
1993-03-315785875785807,000580
1993-03-305885885885881,000588
1993-03-295715885715885,000588
1993-03-2657057057057010,000570
1993-03-255705705695699,000569
1993-03-245605605605607,000560
1993-03-235515555515556,000555
1993-03-2256056055155111,000551
1993-03-195515515515511,000551
1993-03-1853155053155016,000550
1993-03-175265305265305,000530
1993-03-165255255255253,000525
1993-03-155215215205214,000521
1993-03-1252052052052024,000520
1993-03-115305305305308,000530
1993-03-1050652050652022,000520
1993-03-0950550550550512,000505
1993-03-085015015015018,000501
1993-03-055015025015026,000502
1993-03-0450550550150111,000501
1993-03-0351051050550510,000505
1993-03-025005055005054,000505
1993-03-015005005005003,000500
1993-02-265055055055052,000505
1993-02-255055055055057,000505
1993-02-245055055055052,000505
1993-02-235195195055053,000505
1993-02-225095095095093,000509
1993-02-195305305195197,000519
1993-02-1751853051853010,000530
1993-02-155205205205201,000520
1993-02-125005005005008,000500
1993-02-1049649849049814,000498
1993-02-0949649849549618,000496
1993-02-0348048148048112,000481
1993-02-0248348348048010,000480
1993-02-014834834834834,000483
1993-01-294834904834837,000483
1993-01-2847247246546510,000465
1993-01-274714714714715,000471
1993-01-264814814714716,000471
1993-01-254904904904907,000490
1993-01-224904904904905,000490
1993-01-205195195105106,000510
1993-01-1853853853853812,000538
1993-01-145385385385385,000538
1993-01-135385385385385,000538
1993-01-115485485385387,000538
1993-01-045485485485485,000548

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