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