4619 日本特殊塗料(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-12-29 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1994-12-28 | 586 | 586 | 586 | 586 | 6,000 | 586 |
| 1994-12-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1994-12-26 | 565 | 580 | 565 | 580 | 3,000 | 580 |
| 1994-12-22 | 563 | 563 | 552 | 552 | 5,000 | 552 |
| 1994-12-21 | 553 | 553 | 553 | 553 | 3,000 | 553 |
| 1994-12-20 | 550 | 552 | 550 | 552 | 8,000 | 552 |
| 1994-12-16 | 550 | 550 | 540 | 550 | 7,000 | 550 |
| 1994-12-15 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 1994-12-14 | 546 | 565 | 546 | 565 | 12,000 | 565 |
| 1994-12-13 | 551 | 555 | 540 | 540 | 11,000 | 540 |
| 1994-12-12 | 558 | 558 | 551 | 551 | 7,000 | 551 |
| 1994-12-09 | 551 | 552 | 545 | 545 | 6,000 | 545 |
| 1994-12-08 | 565 | 565 | 560 | 560 | 6,000 | 560 |
| 1994-12-07 | 552 | 555 | 552 | 555 | 10,000 | 555 |
| 1994-12-06 | 560 | 560 | 551 | 551 | 3,000 | 551 |
| 1994-12-05 | 560 | 565 | 558 | 565 | 4,000 | 565 |
| 1994-12-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-12-01 | 555 | 565 | 555 | 565 | 6,000 | 565 |
| 1994-11-30 | 554 | 555 | 554 | 555 | 2,000 | 555 |
| 1994-11-28 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1994-11-25 | 565 | 565 | 565 | 565 | 9,000 | 565 |
| 1994-11-24 | 599 | 605 | 599 | 604 | 50,000 | 604 |
| 1994-11-22 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1994-11-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-11-18 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1994-11-17 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1994-11-15 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1994-11-14 | 572 | 572 | 570 | 570 | 8,000 | 570 |
| 1994-11-11 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 1994-11-10 | 595 | 595 | 575 | 575 | 3,000 | 575 |
| 1994-11-09 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 1994-11-08 | 590 | 595 | 590 | 595 | 5,000 | 595 |
| 1994-11-07 | 600 | 600 | 595 | 595 | 10,000 | 595 |
| 1994-11-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-11-02 | 610 | 612 | 610 | 612 | 4,000 | 612 |
| 1994-10-31 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-10-28 | 629 | 629 | 629 | 629 | 10,000 | 629 |
| 1994-10-27 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1994-10-26 | 616 | 620 | 616 | 620 | 14,000 | 620 |
| 1994-10-25 | 615 | 616 | 615 | 616 | 7,000 | 616 |
| 1994-10-24 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1994-10-21 | 608 | 621 | 608 | 620 | 16,000 | 620 |
| 1994-10-20 | 600 | 610 | 600 | 610 | 37,000 | 610 |
| 1994-10-19 | 585 | 599 | 585 | 599 | 28,000 | 599 |
| 1994-10-18 | 580 | 585 | 580 | 585 | 8,000 | 585 |
| 1994-10-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1994-10-14 | 586 | 586 | 586 | 586 | 9,000 | 586 |
| 1994-10-13 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1994-10-12 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1994-10-11 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 1994-10-07 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1994-10-06 | 596 | 596 | 596 | 596 | 4,000 | 596 |
| 1994-10-03 | 576 | 576 | 576 | 576 | 3,000 | 576 |
| 1994-09-30 | 576 | 576 | 575 | 575 | 3,000 | 575 |
| 1994-09-28 | 579 | 580 | 575 | 575 | 13,000 | 575 |
| 1994-09-27 | 588 | 590 | 580 | 580 | 6,000 | 580 |
| 1994-09-26 | 591 | 591 | 590 | 590 | 14,000 | 590 |
| 1994-09-22 | 594 | 594 | 590 | 590 | 10,000 | 590 |
| 1994-09-21 | 603 | 605 | 600 | 600 | 21,000 | 600 |
| 1994-09-20 | 601 | 605 | 600 | 605 | 5,000 | 605 |
| 1994-09-19 | 620 | 620 | 590 | 592 | 19,000 | 592 |
| 1994-09-16 | 620 | 621 | 620 | 620 | 11,000 | 620 |
| 1994-09-14 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1994-09-13 | 640 | 640 | 623 | 623 | 3,000 | 623 |
| 1994-09-12 | 640 | 640 | 635 | 640 | 9,000 | 640 |
| 1994-09-09 | 655 | 655 | 635 | 635 | 39,000 | 635 |
| 1994-09-08 | 630 | 636 | 630 | 635 | 26,000 | 635 |
| 1994-09-07 | 616 | 630 | 615 | 630 | 34,000 | 630 |
| 1994-09-05 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1994-09-02 | 620 | 645 | 620 | 645 | 12,000 | 645 |
| 1994-09-01 | 600 | 610 | 600 | 610 | 22,000 | 610 |
| 1994-08-31 | 605 | 605 | 600 | 600 | 13,000 | 600 |
| 1994-08-30 | 620 | 620 | 610 | 610 | 11,000 | 610 |
| 1994-08-29 | 626 | 626 | 620 | 620 | 23,000 | 620 |
| 1994-08-26 | 620 | 620 | 620 | 620 | 12,000 | 620 |
| 1994-08-25 | 628 | 628 | 620 | 620 | 5,000 | 620 |
| 1994-08-24 | 625 | 626 | 625 | 626 | 19,000 | 626 |
| 1994-08-23 | 625 | 625 | 625 | 625 | 8,000 | 625 |
| 1994-08-22 | 634 | 634 | 634 | 634 | 6,000 | 634 |
| 1994-08-19 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1994-08-17 | 650 | 655 | 650 | 655 | 10,000 | 655 |
| 1994-08-16 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 1994-08-15 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1994-08-12 | 655 | 655 | 655 | 655 | 51,000 | 655 |
| 1994-08-11 | 669 | 669 | 660 | 660 | 23,000 | 660 |
| 1994-08-10 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1994-08-09 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1994-08-08 | 660 | 660 | 655 | 655 | 55,000 | 655 |
| 1994-08-05 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 1994-08-04 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1994-08-03 | 640 | 640 | 635 | 635 | 7,000 | 635 |
| 1994-08-02 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1994-08-01 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1994-07-29 | 634 | 635 | 634 | 635 | 3,000 | 635 |
| 1994-07-28 | 636 | 636 | 635 | 635 | 8,000 | 635 |
| 1994-07-27 | 645 | 645 | 636 | 636 | 16,000 | 636 |
| 1994-07-26 | 640 | 640 | 635 | 635 | 13,000 | 635 |
| 1994-07-25 | 641 | 641 | 640 | 640 | 10,000 | 640 |
| 1994-07-22 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-07-21 | 642 | 642 | 641 | 641 | 3,000 | 641 |
| 1994-07-20 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1994-07-19 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 1994-07-18 | 641 | 641 | 640 | 640 | 7,000 | 640 |
| 1994-07-15 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1994-07-14 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1994-07-13 | 651 | 651 | 640 | 641 | 4,000 | 641 |
| 1994-07-12 | 650 | 652 | 641 | 652 | 12,000 | 652 |
| 1994-07-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1994-07-08 | 665 | 665 | 652 | 652 | 9,000 | 652 |
| 1994-07-07 | 652 | 653 | 652 | 653 | 3,000 | 653 |
| 1994-07-06 | 645 | 660 | 645 | 660 | 3,000 | 660 |
| 1994-07-05 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1994-07-04 | 650 | 651 | 650 | 651 | 18,000 | 651 |
| 1994-07-01 | 650 | 650 | 640 | 650 | 33,000 | 650 |
| 1994-06-30 | 640 | 645 | 640 | 645 | 5,000 | 645 |
| 1994-06-29 | 650 | 650 | 650 | 650 | 19,000 | 650 |
| 1994-06-28 | 633 | 648 | 633 | 648 | 14,000 | 648 |
| 1994-06-27 | 630 | 632 | 630 | 632 | 11,000 | 632 |
| 1994-06-24 | 642 | 653 | 630 | 630 | 55,000 | 630 |
| 1994-06-23 | 640 | 642 | 640 | 642 | 4,000 | 642 |
| 1994-06-22 | 639 | 640 | 630 | 640 | 34,000 | 640 |
| 1994-06-21 | 660 | 661 | 659 | 660 | 8,000 | 660 |
| 1994-06-20 | 679 | 679 | 662 | 662 | 11,000 | 662 |
| 1994-06-17 | 681 | 681 | 675 | 680 | 13,000 | 680 |
| 1994-06-16 | 670 | 681 | 668 | 681 | 110,000 | 681 |
| 1994-06-15 | 660 | 670 | 660 | 670 | 37,000 | 670 |
| 1994-06-14 | 662 | 662 | 659 | 660 | 13,000 | 660 |
| 1994-06-13 | 663 | 663 | 659 | 663 | 17,000 | 663 |
| 1994-06-10 | 658 | 663 | 658 | 663 | 138,000 | 663 |
| 1994-06-09 | 651 | 656 | 630 | 656 | 126,000 | 656 |
| 1994-06-08 | 619 | 650 | 612 | 650 | 742,000 | 650 |
| 1994-06-07 | 601 | 615 | 601 | 615 | 3,000 | 615 |
| 1994-06-06 | 610 | 610 | 605 | 610 | 13,000 | 610 |
| 1994-06-03 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 1994-06-02 | 600 | 610 | 600 | 606 | 15,000 | 606 |
| 1994-06-01 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-05-31 | 591 | 600 | 590 | 600 | 17,000 | 600 |
| 1994-05-30 | 582 | 599 | 580 | 580 | 13,000 | 580 |
| 1994-05-27 | 599 | 599 | 572 | 572 | 9,000 | 572 |
| 1994-05-26 | 580 | 589 | 574 | 589 | 7,000 | 589 |
| 1994-05-25 | 582 | 582 | 581 | 581 | 3,000 | 581 |
| 1994-05-24 | 571 | 576 | 571 | 571 | 6,000 | 571 |
| 1994-05-23 | 581 | 590 | 570 | 570 | 6,000 | 570 |
| 1994-05-20 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1994-05-19 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 1994-05-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1994-05-17 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1994-05-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-05-12 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-05-11 | 590 | 597 | 590 | 597 | 3,000 | 597 |
| 1994-05-10 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1994-05-09 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 1994-05-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1994-04-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-04-27 | 609 | 609 | 590 | 590 | 2,000 | 590 |
| 1994-04-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1994-04-25 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 1994-04-22 | 596 | 597 | 596 | 596 | 9,000 | 596 |
| 1994-04-20 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1994-04-18 | 597 | 630 | 596 | 630 | 13,000 | 630 |
| 1994-04-15 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 1994-04-14 | 584 | 595 | 584 | 595 | 4,000 | 595 |
| 1994-04-13 | 589 | 594 | 588 | 594 | 21,000 | 594 |
| 1994-04-11 | 540 | 545 | 530 | 530 | 736,000 | 530 |
| 1994-04-08 | 540 | 540 | 540 | 540 | 26,000 | 540 |
| 1994-04-07 | 560 | 560 | 541 | 541 | 5,000 | 541 |
| 1994-04-06 | 570 | 570 | 560 | 560 | 15,000 | 560 |
| 1994-04-05 | 558 | 558 | 557 | 557 | 2,000 | 557 |
| 1994-04-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-04-01 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1994-03-31 | 570 | 580 | 570 | 570 | 10,000 | 570 |
| 1994-03-30 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1994-03-25 | 580 | 580 | 576 | 580 | 10,000 | 580 |
| 1994-03-24 | 575 | 576 | 575 | 576 | 6,000 | 576 |
| 1994-03-23 | 573 | 575 | 573 | 575 | 14,000 | 575 |
| 1994-03-22 | 594 | 594 | 574 | 574 | 6,000 | 574 |
| 1994-03-18 | 561 | 590 | 561 | 584 | 36,000 | 584 |
| 1994-03-17 | 567 | 567 | 561 | 561 | 11,000 | 561 |
| 1994-03-16 | 550 | 560 | 550 | 551 | 11,000 | 551 |
| 1994-03-15 | 543 | 550 | 542 | 550 | 7,000 | 550 |
| 1994-03-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-03-11 | 528 | 538 | 528 | 538 | 8,000 | 538 |
| 1994-03-10 | 528 | 537 | 527 | 530 | 11,000 | 530 |
| 1994-03-09 | 534 | 534 | 527 | 527 | 12,000 | 527 |
| 1994-03-08 | 537 | 537 | 536 | 536 | 13,000 | 536 |
| 1994-03-07 | 540 | 540 | 530 | 538 | 13,000 | 538 |
| 1994-03-04 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1994-03-03 | 541 | 545 | 541 | 541 | 5,000 | 541 |
| 1994-03-01 | 545 | 545 | 545 | 545 | 11,000 | 545 |
| 1994-02-28 | 547 | 547 | 545 | 545 | 9,000 | 545 |
| 1994-02-25 | 550 | 550 | 545 | 545 | 6,000 | 545 |
| 1994-02-24 | 524 | 535 | 524 | 535 | 19,000 | 535 |
| 1994-02-23 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1994-02-22 | 529 | 530 | 529 | 530 | 9,000 | 530 |
| 1994-02-21 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1994-02-18 | 536 | 536 | 535 | 535 | 13,000 | 535 |
| 1994-02-17 | 550 | 555 | 536 | 536 | 4,000 | 536 |
| 1994-02-16 | 535 | 560 | 535 | 560 | 11,000 | 560 |
| 1994-02-15 | 550 | 550 | 535 | 535 | 25,000 | 535 |
| 1994-02-14 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 1994-02-10 | 565 | 565 | 560 | 560 | 5,000 | 560 |
| 1994-02-09 | 555 | 568 | 555 | 555 | 8,000 | 555 |
| 1994-02-08 | 550 | 554 | 550 | 554 | 9,000 | 554 |
| 1994-02-07 | 556 | 556 | 556 | 556 | 3,000 | 556 |
| 1994-02-04 | 560 | 565 | 545 | 545 | 15,000 | 545 |
| 1994-02-03 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1994-02-02 | 589 | 590 | 589 | 590 | 4,000 | 590 |
| 1994-02-01 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 1994-01-31 | 580 | 590 | 580 | 590 | 11,000 | 590 |
| 1994-01-27 | 559 | 560 | 559 | 560 | 3,000 | 560 |
| 1994-01-26 | 540 | 541 | 535 | 540 | 15,000 | 540 |
| 1994-01-25 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1994-01-24 | 540 | 540 | 535 | 535 | 12,000 | 535 |
| 1994-01-21 | 555 | 570 | 555 | 570 | 10,000 | 570 |
| 1994-01-20 | 567 | 567 | 554 | 555 | 23,000 | 555 |
| 1994-01-19 | 555 | 557 | 555 | 557 | 7,000 | 557 |
| 1994-01-18 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1994-01-17 | 558 | 558 | 558 | 558 | 10,000 | 558 |
| 1994-01-14 | 540 | 540 | 530 | 530 | 11,000 | 530 |
| 1994-01-13 | 531 | 550 | 530 | 540 | 17,000 | 540 |
| 1994-01-12 | 525 | 527 | 525 | 527 | 5,000 | 527 |
| 1994-01-11 | 511 | 525 | 511 | 525 | 27,000 | 525 |
| 1994-01-10 | 510 | 510 | 505 | 506 | 36,000 | 506 |
| 1994-01-07 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1994-01-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1994-01-04 | 505 | 505 | 495 | 495 | 5,000 | 495 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株