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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1993-12-28 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1993-12-27 | 515 | 515 | 505 | 505 | 13,000 | 505 |
| 1993-12-24 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 1993-12-21 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-12-20 | 500 | 500 | 495 | 495 | 8,000 | 495 |
| 1993-12-17 | 491 | 491 | 491 | 491 | 6,000 | 491 |
| 1993-12-16 | 490 | 491 | 490 | 491 | 16,000 | 491 |
| 1993-12-15 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1993-12-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-12-13 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1993-12-10 | 511 | 515 | 510 | 515 | 37,000 | 515 |
| 1993-12-09 | 515 | 515 | 510 | 510 | 13,000 | 510 |
| 1993-12-08 | 520 | 520 | 515 | 515 | 25,000 | 515 |
| 1993-12-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-12-06 | 530 | 530 | 520 | 520 | 14,000 | 520 |
| 1993-12-03 | 526 | 526 | 520 | 520 | 7,000 | 520 |
| 1993-12-02 | 520 | 530 | 510 | 525 | 8,000 | 525 |
| 1993-12-01 | 500 | 510 | 490 | 510 | 28,000 | 510 |
| 1993-11-30 | 505 | 505 | 500 | 500 | 18,000 | 500 |
| 1993-11-29 | 510 | 510 | 505 | 505 | 12,000 | 505 |
| 1993-11-26 | 534 | 534 | 520 | 520 | 12,000 | 520 |
| 1993-11-25 | 525 | 526 | 525 | 526 | 16,000 | 526 |
| 1993-11-24 | 539 | 539 | 530 | 530 | 10,000 | 530 |
| 1993-11-22 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1993-11-19 | 540 | 541 | 540 | 541 | 8,000 | 541 |
| 1993-11-18 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-11-17 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1993-11-16 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1993-11-15 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1993-11-12 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 1993-11-11 | 550 | 551 | 550 | 551 | 6,000 | 551 |
| 1993-11-10 | 567 | 567 | 550 | 550 | 10,000 | 550 |
| 1993-11-09 | 575 | 575 | 570 | 570 | 56,000 | 570 |
| 1993-11-08 | 570 | 570 | 560 | 570 | 27,000 | 570 |
| 1993-11-05 | 580 | 580 | 560 | 560 | 11,000 | 560 |
| 1993-11-04 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-11-01 | 605 | 606 | 605 | 605 | 5,000 | 605 |
| 1993-10-29 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 1993-10-28 | 605 | 605 | 605 | 605 | 36,000 | 605 |
| 1993-10-27 | 621 | 621 | 600 | 605 | 10,000 | 605 |
| 1993-10-26 | 630 | 630 | 610 | 610 | 27,000 | 610 |
| 1993-10-25 | 659 | 660 | 650 | 650 | 31,000 | 650 |
| 1993-10-22 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-10-21 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1993-10-20 | 695 | 695 | 692 | 692 | 3,000 | 692 |
| 1993-10-19 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1993-10-15 | 690 | 690 | 690 | 690 | 15,000 | 690 |
| 1993-10-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-10-13 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1993-10-12 | 700 | 700 | 700 | 700 | 14,000 | 700 |
| 1993-10-08 | 700 | 700 | 692 | 700 | 39,000 | 700 |
| 1993-10-07 | 690 | 698 | 690 | 698 | 26,000 | 698 |
| 1993-10-05 | 660 | 660 | 640 | 640 | 24,000 | 640 |
| 1993-10-04 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1993-10-01 | 700 | 701 | 671 | 671 | 54,000 | 671 |
| 1993-09-30 | 690 | 690 | 690 | 690 | 23,000 | 690 |
| 1993-09-29 | 691 | 691 | 690 | 690 | 38,000 | 690 |
| 1993-09-28 | 690 | 700 | 681 | 681 | 7,000 | 681 |
| 1993-09-27 | 698 | 698 | 690 | 697 | 66,000 | 697 |
| 1993-09-24 | 700 | 700 | 680 | 698 | 22,000 | 698 |
| 1993-09-22 | 690 | 690 | 690 | 690 | 15,000 | 690 |
| 1993-09-21 | 680 | 680 | 670 | 680 | 15,000 | 680 |
| 1993-09-20 | 688 | 688 | 687 | 687 | 5,000 | 687 |
| 1993-09-17 | 668 | 679 | 668 | 678 | 14,000 | 678 |
| 1993-09-16 | 678 | 679 | 678 | 678 | 16,000 | 678 |
| 1993-09-14 | 679 | 679 | 675 | 675 | 8,000 | 675 |
| 1993-09-13 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 1993-09-10 | 685 | 685 | 680 | 680 | 8,000 | 680 |
| 1993-09-09 | 692 | 692 | 680 | 680 | 17,000 | 680 |
| 1993-09-08 | 695 | 695 | 690 | 690 | 21,000 | 690 |
| 1993-09-07 | 696 | 696 | 690 | 690 | 16,000 | 690 |
| 1993-09-06 | 699 | 700 | 695 | 695 | 11,000 | 695 |
| 1993-09-03 | 670 | 694 | 670 | 680 | 29,000 | 680 |
| 1993-09-02 | 679 | 686 | 679 | 680 | 23,000 | 680 |
| 1993-09-01 | 687 | 687 | 686 | 686 | 4,000 | 686 |
| 1993-08-31 | 683 | 683 | 683 | 683 | 4,000 | 683 |
| 1993-08-30 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1993-08-27 | 660 | 680 | 660 | 680 | 9,000 | 680 |
| 1993-08-26 | 656 | 656 | 656 | 656 | 13,000 | 656 |
| 1993-08-25 | 674 | 674 | 656 | 656 | 5,000 | 656 |
| 1993-08-24 | 685 | 685 | 680 | 681 | 4,000 | 681 |
| 1993-08-23 | 680 | 685 | 680 | 685 | 3,000 | 685 |
| 1993-08-20 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1993-08-18 | 684 | 684 | 684 | 684 | 3,000 | 684 |
| 1993-08-17 | 682 | 690 | 682 | 690 | 18,000 | 690 |
| 1993-08-16 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1993-08-13 | 689 | 689 | 680 | 680 | 11,000 | 680 |
| 1993-08-12 | 692 | 692 | 689 | 689 | 3,000 | 689 |
| 1993-08-10 | 691 | 692 | 691 | 692 | 3,000 | 692 |
| 1993-08-09 | 671 | 671 | 671 | 671 | 4,000 | 671 |
| 1993-08-06 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1993-08-05 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1993-08-04 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 1993-08-03 | 695 | 695 | 690 | 690 | 8,000 | 690 |
| 1993-08-02 | 699 | 699 | 690 | 690 | 6,000 | 690 |
| 1993-07-30 | 700 | 700 | 689 | 689 | 4,000 | 689 |
| 1993-07-29 | 671 | 675 | 671 | 675 | 3,000 | 675 |
| 1993-07-28 | 690 | 690 | 681 | 681 | 3,000 | 681 |
| 1993-07-27 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 1993-07-26 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1993-07-23 | 711 | 711 | 701 | 701 | 9,000 | 701 |
| 1993-07-22 | 720 | 720 | 711 | 711 | 2,000 | 711 |
| 1993-07-21 | 728 | 730 | 728 | 730 | 10,000 | 730 |
| 1993-07-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1993-07-19 | 711 | 711 | 711 | 711 | 14,000 | 711 |
| 1993-07-16 | 712 | 712 | 711 | 711 | 17,000 | 711 |
| 1993-07-15 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1993-07-14 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1993-07-13 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1993-07-12 | 735 | 745 | 735 | 745 | 4,000 | 745 |
| 1993-07-09 | 715 | 727 | 715 | 725 | 6,000 | 725 |
| 1993-07-08 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-07-07 | 710 | 715 | 710 | 710 | 4,000 | 710 |
| 1993-07-06 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1993-07-05 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1993-07-02 | 696 | 696 | 695 | 695 | 8,000 | 695 |
| 1993-07-01 | 691 | 696 | 691 | 696 | 14,000 | 696 |
| 1993-06-30 | 690 | 691 | 690 | 691 | 7,000 | 691 |
| 1993-06-29 | 734 | 734 | 705 | 705 | 13,000 | 705 |
| 1993-06-28 | 734 | 735 | 734 | 734 | 4,000 | 734 |
| 1993-06-25 | 735 | 735 | 735 | 735 | 13,000 | 735 |
| 1993-06-24 | 700 | 705 | 700 | 705 | 5,000 | 705 |
| 1993-06-22 | 680 | 690 | 680 | 690 | 7,000 | 690 |
| 1993-06-18 | 735 | 735 | 730 | 730 | 7,000 | 730 |
| 1993-06-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1993-06-16 | 757 | 757 | 744 | 750 | 24,000 | 750 |
| 1993-06-15 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1993-06-14 | 790 | 790 | 785 | 785 | 6,000 | 785 |
| 1993-06-11 | 790 | 790 | 780 | 790 | 22,000 | 790 |
| 1993-06-10 | 805 | 805 | 795 | 795 | 4,000 | 795 |
| 1993-06-08 | 815 | 815 | 805 | 805 | 9,000 | 805 |
| 1993-06-07 | 815 | 820 | 810 | 815 | 23,000 | 815 |
| 1993-06-04 | 810 | 835 | 810 | 815 | 58,000 | 815 |
| 1993-06-03 | 805 | 806 | 800 | 806 | 27,000 | 806 |
| 1993-06-02 | 770 | 815 | 770 | 805 | 49,000 | 805 |
| 1993-06-01 | 772 | 772 | 770 | 770 | 9,000 | 770 |
| 1993-05-31 | 771 | 772 | 771 | 771 | 7,000 | 771 |
| 1993-05-28 | 737 | 750 | 737 | 750 | 14,000 | 750 |
| 1993-05-27 | 735 | 737 | 735 | 735 | 27,000 | 735 |
| 1993-05-26 | 732 | 748 | 732 | 740 | 40,000 | 740 |
| 1993-05-25 | 720 | 730 | 712 | 730 | 21,000 | 730 |
| 1993-05-24 | 698 | 710 | 698 | 710 | 28,000 | 710 |
| 1993-05-20 | 708 | 718 | 708 | 718 | 17,000 | 718 |
| 1993-05-19 | 707 | 708 | 707 | 708 | 17,000 | 708 |
| 1993-05-18 | 728 | 728 | 727 | 727 | 5,000 | 727 |
| 1993-05-17 | 728 | 729 | 720 | 728 | 22,000 | 728 |
| 1993-05-14 | 752 | 752 | 729 | 730 | 28,000 | 730 |
| 1993-05-13 | 720 | 750 | 720 | 750 | 34,000 | 750 |
| 1993-05-12 | 700 | 740 | 700 | 720 | 65,000 | 720 |
| 1993-05-11 | 699 | 700 | 690 | 700 | 48,000 | 700 |
| 1993-05-10 | 659 | 689 | 659 | 689 | 98,000 | 689 |
| 1993-05-07 | 631 | 656 | 631 | 647 | 63,000 | 647 |
| 1993-05-06 | 619 | 625 | 619 | 625 | 32,000 | 625 |
| 1993-04-28 | 596 | 619 | 596 | 619 | 5,000 | 619 |
| 1993-04-27 | 596 | 596 | 596 | 596 | 6,000 | 596 |
| 1993-04-26 | 600 | 600 | 596 | 596 | 2,000 | 596 |
| 1993-04-23 | 603 | 603 | 600 | 600 | 8,000 | 600 |
| 1993-04-22 | 619 | 619 | 613 | 613 | 7,000 | 613 |
| 1993-04-21 | 619 | 620 | 619 | 620 | 6,000 | 620 |
| 1993-04-20 | 614 | 624 | 614 | 624 | 12,000 | 624 |
| 1993-04-19 | 633 | 633 | 624 | 624 | 3,000 | 624 |
| 1993-04-16 | 637 | 640 | 631 | 634 | 41,000 | 634 |
| 1993-04-15 | 635 | 637 | 630 | 637 | 14,000 | 637 |
| 1993-04-14 | 630 | 635 | 630 | 635 | 19,000 | 635 |
| 1993-04-13 | 624 | 630 | 619 | 630 | 24,000 | 630 |
| 1993-04-12 | 619 | 619 | 619 | 619 | 12,000 | 619 |
| 1993-04-09 | 577 | 580 | 577 | 580 | 4,000 | 580 |
| 1993-04-08 | 570 | 581 | 570 | 576 | 12,000 | 576 |
| 1993-04-07 | 561 | 570 | 561 | 561 | 7,000 | 561 |
| 1993-04-06 | 570 | 570 | 560 | 566 | 10,000 | 566 |
| 1993-04-05 | 565 | 580 | 565 | 570 | 16,000 | 570 |
| 1993-04-01 | 581 | 589 | 570 | 570 | 7,000 | 570 |
| 1993-03-31 | 578 | 587 | 578 | 580 | 7,000 | 580 |
| 1993-03-30 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1993-03-29 | 571 | 588 | 571 | 588 | 5,000 | 588 |
| 1993-03-26 | 570 | 570 | 570 | 570 | 10,000 | 570 |
| 1993-03-25 | 570 | 570 | 569 | 569 | 9,000 | 569 |
| 1993-03-24 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1993-03-23 | 551 | 555 | 551 | 555 | 6,000 | 555 |
| 1993-03-22 | 560 | 560 | 551 | 551 | 11,000 | 551 |
| 1993-03-19 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1993-03-18 | 531 | 550 | 531 | 550 | 16,000 | 550 |
| 1993-03-17 | 526 | 530 | 526 | 530 | 5,000 | 530 |
| 1993-03-16 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1993-03-15 | 521 | 521 | 520 | 521 | 4,000 | 521 |
| 1993-03-12 | 520 | 520 | 520 | 520 | 24,000 | 520 |
| 1993-03-11 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1993-03-10 | 506 | 520 | 506 | 520 | 22,000 | 520 |
| 1993-03-09 | 505 | 505 | 505 | 505 | 12,000 | 505 |
| 1993-03-08 | 501 | 501 | 501 | 501 | 8,000 | 501 |
| 1993-03-05 | 501 | 502 | 501 | 502 | 6,000 | 502 |
| 1993-03-04 | 505 | 505 | 501 | 501 | 11,000 | 501 |
| 1993-03-03 | 510 | 510 | 505 | 505 | 10,000 | 505 |
| 1993-03-02 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 1993-03-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1993-02-26 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1993-02-25 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1993-02-24 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1993-02-23 | 519 | 519 | 505 | 505 | 3,000 | 505 |
| 1993-02-22 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 1993-02-19 | 530 | 530 | 519 | 519 | 7,000 | 519 |
| 1993-02-17 | 518 | 530 | 518 | 530 | 10,000 | 530 |
| 1993-02-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-02-12 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1993-02-10 | 496 | 498 | 490 | 498 | 14,000 | 498 |
| 1993-02-09 | 496 | 498 | 495 | 496 | 18,000 | 496 |
| 1993-02-03 | 480 | 481 | 480 | 481 | 12,000 | 481 |
| 1993-02-02 | 483 | 483 | 480 | 480 | 10,000 | 480 |
| 1993-02-01 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 1993-01-29 | 483 | 490 | 483 | 483 | 7,000 | 483 |
| 1993-01-28 | 472 | 472 | 465 | 465 | 10,000 | 465 |
| 1993-01-27 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 1993-01-26 | 481 | 481 | 471 | 471 | 6,000 | 471 |
| 1993-01-25 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1993-01-22 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1993-01-20 | 519 | 519 | 510 | 510 | 6,000 | 510 |
| 1993-01-18 | 538 | 538 | 538 | 538 | 12,000 | 538 |
| 1993-01-14 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 1993-01-13 | 538 | 538 | 538 | 538 | 5,000 | 538 |
| 1993-01-11 | 548 | 548 | 538 | 538 | 7,000 | 538 |
| 1993-01-04 | 548 | 548 | 548 | 548 | 5,000 | 548 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株