4619 日本特殊塗料(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2949750349150314,000503
1995-12-2850950949850035,000500
1995-12-2748550048250089,000500
1995-12-2648448848148129,000481
1995-12-2548048447647828,000478
1995-12-2248948947647615,000476
1995-12-2147749047649038,000490
1995-12-2047047146547139,000471
1995-12-1946847046546813,000468
1995-12-1847047046546815,000468
1995-12-15460470460470236,000470
1995-12-1446046045746081,000460
1995-12-13473473456460437,000460
1995-12-124704754704718,000471
1995-12-1147547547447516,000475
1995-12-084794794764764,000476
1995-12-0748048047548024,000480
1995-12-0648248548148436,000484
1995-12-0547948047648026,000480
1995-12-0448548547547515,000475
1995-12-014704734704707,000470
1995-11-3046847546647022,000470
1995-11-2945746345746313,000463
1995-11-2844945244945269,000452
1995-11-2743844343844320,000443
1995-11-2444944944544564,000445
1995-11-224554554554553,000455
1995-11-2147047047047036,000470
1995-11-2045045345045025,000450
1995-11-1745145144945010,000450
1995-11-1643843943843913,000439
1995-11-1543643843143884,000438
1995-11-1443643743543516,000435
1995-11-1343343543043545,000435
1995-11-1043543543343412,000434
1995-11-0843543543343319,000433
1995-11-0744044043343525,000435
1995-11-0643244043244031,000440
1995-11-0243343342142825,000428
1995-11-0143243343043278,000432
1995-10-314404404314317,000431
1995-10-304414414414412,000441
1995-10-2746046044144113,000441
1995-10-264524524454456,000445
1995-10-254554554524522,000452
1995-10-244554554554551,000455
1995-10-2345645645545510,000455
1995-10-204704704564565,000456
1995-10-194554554554551,000455
1995-10-184654654654651,000465
1995-10-174464464464465,000446
1995-10-1645145144544520,000445
1995-10-114714714714713,000471
1995-10-064584584514514,000451
1995-10-054614614604604,000460
1995-10-044604604604602,000460
1995-10-0345545545545511,000455
1995-10-024604604554554,000455
1995-09-294694694694691,000469
1995-09-284754754704703,000470
1995-09-264514514514511,000451
1995-09-2546446445045017,000450
1995-09-2246546546446417,000464
1995-09-214704704654703,000470
1995-09-2049049548048019,000480
1995-09-1949649648648619,000486
1995-09-184954964954967,000496
1995-09-1451051050550523,000505
1995-09-135105105105104,000510
1995-09-1251451450751010,000510
1995-09-1151051050950912,000509
1995-09-085095094995055,000505
1995-09-0751551551351328,000513
1995-09-0651151551051227,000512
1995-09-0551051050651015,000510
1995-09-0451451450150126,000501
1995-09-0151051050551020,000510
1995-08-314965084965088,000508
1995-08-3051751750050013,000500
1995-08-29480515480515125,000515
1995-08-28495495475475245,000475
1995-08-254954954944946,000494
1995-08-2448049548049513,000495
1995-08-2349349348548512,000485
1995-08-2249549548949524,000495
1995-08-2148049748049745,000497
1995-08-184854854654709,000470
1995-08-174904904854858,000485
1995-08-1646548546548595,000485
1995-08-154854854854851,000485
1995-08-114704754704753,000475
1995-08-104904904904902,000490
1995-08-094904904904901,000490
1995-08-074804954804959,000495
1995-08-044654804654803,000480
1995-08-034654654654652,000465
1995-08-014754754754756,000475
1995-07-284514514404403,000440
1995-07-274654654654658,000465
1995-07-2646047046046514,000465
1995-07-254654654554554,000455
1995-07-244604604554556,000455
1995-07-214504554504554,000455
1995-07-204524524504505,000450
1995-07-194444444444444,000444
1995-07-184794794794794,000479
1995-07-174744744694692,000469
1995-07-144744754744744,000474
1995-07-1347147547147522,000475
1995-07-124754754754752,000475
1995-07-114784794784795,000479
1995-07-104804804804809,000480
1995-07-0743544043544012,000440
1995-07-064454454354358,000435
1995-07-054354354354351,000435
1995-07-034254254254254,000425
1995-06-304254254254251,000425
1995-06-294354354354351,000435
1995-06-284204304204306,000430
1995-06-2743543542142120,000421
1995-06-2642142142042123,000421
1995-06-2342142242042012,000420
1995-06-2242242241842024,000420
1995-06-214304304204229,000422
1995-06-204324324324322,000432
1995-06-164324324324321,000432
1995-06-154324324324322,000432
1995-06-144484484484481,000448
1995-06-1344844844844821,000448
1995-06-124634634634633,000463
1995-06-0944844844844812,000448
1995-06-084454504454505,000450
1995-06-0745045445045021,000450
1995-06-064404404404401,000440
1995-06-024494494494491,000449
1995-05-3145045044044010,000440
1995-05-294554554554553,000455
1995-05-2646346346346325,000463
1995-05-2546946945845816,000458
1995-05-244604654594595,000459
1995-05-234584584584584,000458
1995-05-2246146145745810,000458
1995-05-1945345645345614,000456
1995-05-184604604534535,000453
1995-05-174604604604601,000460
1995-05-124534534534532,000453
1995-05-1047447445345311,000453
1995-05-094634644634648,000464
1995-05-084934934884882,000488
1995-05-025035034934933,000493
1995-05-015035035035038,000503
1995-04-2850150550050524,000505
1995-04-2749350849350521,000505
1995-04-2649350449249723,000497
1995-04-245005005005002,000500
1995-04-2149849849849810,000498
1995-04-204804834804833,000483
1995-04-194764764764761,000476
1995-04-184704794704758,000475
1995-04-134704704704702,000470
1995-04-124614704614703,000470
1995-04-114604604604609,000460
1995-04-104614614614613,000461
1995-04-064614614614612,000461
1995-04-044784784784782,000478
1995-04-034854884854889,000488
1995-03-314824824824821,000482
1995-03-304774774774773,000477
1995-03-294674674674671,000467
1995-03-2743245043045031,000450
1995-03-244504504324323,000432
1995-03-234504504404407,000440
1995-03-224504504504506,000450
1995-03-204654654504504,000450
1995-03-174634634554556,000455
1995-03-164664664664662,000466
1995-03-154664664664661,000466
1995-03-1046546646446615,000466
1995-03-094674674634636,000463
1995-03-0848048046246213,000462
1995-03-035085085035033,000503
1995-03-025045045045042,000504
1995-03-0150450450450420,000504
1995-02-285045045045043,000504
1995-02-275105105105102,000510
1995-02-245105105105103,000510
1995-02-2352752751051023,000510
1995-02-225175175175173,000517
1995-02-215105405105408,000540
1995-02-2051551551551512,000515
1995-02-175165205155155,000515
1995-02-165165165165161,000516
1995-02-155155165155162,000516
1995-02-145155155155152,000515
1995-02-105295295295293,000529
1995-02-095195205195208,000520
1995-02-0851951951051515,000515
1995-02-075195195195195,000519
1995-02-0651051150151115,000511
1995-02-035165165005006,000500
1995-02-025255265255266,000526
1995-02-0153253252552513,000525
1995-01-3152653052653014,000530
1995-01-3052053051052115,000521
1995-01-2754054054054010,000540
1995-01-265505505505505,000550
1995-01-255505505505504,000550
1995-01-2452053052053017,000530
1995-01-2354054054054031,000540
1995-01-205705705605603,000560
1995-01-195705705515518,000551
1995-01-1855556055556023,000560
1995-01-1759059056056033,000560
1995-01-1359159159059125,000591
1995-01-1258559058058523,000585
1995-01-1158058158058022,000580
1995-01-105915915815814,000581
1995-01-095715715715712,000571
1995-01-065805805805806,000580
1995-01-055905905905901,000590

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