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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 497 | 503 | 491 | 503 | 14,000 | 503 |
| 1995-12-28 | 509 | 509 | 498 | 500 | 35,000 | 500 |
| 1995-12-27 | 485 | 500 | 482 | 500 | 89,000 | 500 |
| 1995-12-26 | 484 | 488 | 481 | 481 | 29,000 | 481 |
| 1995-12-25 | 480 | 484 | 476 | 478 | 28,000 | 478 |
| 1995-12-22 | 489 | 489 | 476 | 476 | 15,000 | 476 |
| 1995-12-21 | 477 | 490 | 476 | 490 | 38,000 | 490 |
| 1995-12-20 | 470 | 471 | 465 | 471 | 39,000 | 471 |
| 1995-12-19 | 468 | 470 | 465 | 468 | 13,000 | 468 |
| 1995-12-18 | 470 | 470 | 465 | 468 | 15,000 | 468 |
| 1995-12-15 | 460 | 470 | 460 | 470 | 236,000 | 470 |
| 1995-12-14 | 460 | 460 | 457 | 460 | 81,000 | 460 |
| 1995-12-13 | 473 | 473 | 456 | 460 | 437,000 | 460 |
| 1995-12-12 | 470 | 475 | 470 | 471 | 8,000 | 471 |
| 1995-12-11 | 475 | 475 | 474 | 475 | 16,000 | 475 |
| 1995-12-08 | 479 | 479 | 476 | 476 | 4,000 | 476 |
| 1995-12-07 | 480 | 480 | 475 | 480 | 24,000 | 480 |
| 1995-12-06 | 482 | 485 | 481 | 484 | 36,000 | 484 |
| 1995-12-05 | 479 | 480 | 476 | 480 | 26,000 | 480 |
| 1995-12-04 | 485 | 485 | 475 | 475 | 15,000 | 475 |
| 1995-12-01 | 470 | 473 | 470 | 470 | 7,000 | 470 |
| 1995-11-30 | 468 | 475 | 466 | 470 | 22,000 | 470 |
| 1995-11-29 | 457 | 463 | 457 | 463 | 13,000 | 463 |
| 1995-11-28 | 449 | 452 | 449 | 452 | 69,000 | 452 |
| 1995-11-27 | 438 | 443 | 438 | 443 | 20,000 | 443 |
| 1995-11-24 | 449 | 449 | 445 | 445 | 64,000 | 445 |
| 1995-11-22 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1995-11-21 | 470 | 470 | 470 | 470 | 36,000 | 470 |
| 1995-11-20 | 450 | 453 | 450 | 450 | 25,000 | 450 |
| 1995-11-17 | 451 | 451 | 449 | 450 | 10,000 | 450 |
| 1995-11-16 | 438 | 439 | 438 | 439 | 13,000 | 439 |
| 1995-11-15 | 436 | 438 | 431 | 438 | 84,000 | 438 |
| 1995-11-14 | 436 | 437 | 435 | 435 | 16,000 | 435 |
| 1995-11-13 | 433 | 435 | 430 | 435 | 45,000 | 435 |
| 1995-11-10 | 435 | 435 | 433 | 434 | 12,000 | 434 |
| 1995-11-08 | 435 | 435 | 433 | 433 | 19,000 | 433 |
| 1995-11-07 | 440 | 440 | 433 | 435 | 25,000 | 435 |
| 1995-11-06 | 432 | 440 | 432 | 440 | 31,000 | 440 |
| 1995-11-02 | 433 | 433 | 421 | 428 | 25,000 | 428 |
| 1995-11-01 | 432 | 433 | 430 | 432 | 78,000 | 432 |
| 1995-10-31 | 440 | 440 | 431 | 431 | 7,000 | 431 |
| 1995-10-30 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1995-10-27 | 460 | 460 | 441 | 441 | 13,000 | 441 |
| 1995-10-26 | 452 | 452 | 445 | 445 | 6,000 | 445 |
| 1995-10-25 | 455 | 455 | 452 | 452 | 2,000 | 452 |
| 1995-10-24 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1995-10-23 | 456 | 456 | 455 | 455 | 10,000 | 455 |
| 1995-10-20 | 470 | 470 | 456 | 456 | 5,000 | 456 |
| 1995-10-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1995-10-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1995-10-17 | 446 | 446 | 446 | 446 | 5,000 | 446 |
| 1995-10-16 | 451 | 451 | 445 | 445 | 20,000 | 445 |
| 1995-10-11 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 1995-10-06 | 458 | 458 | 451 | 451 | 4,000 | 451 |
| 1995-10-05 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 1995-10-04 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-10-03 | 455 | 455 | 455 | 455 | 11,000 | 455 |
| 1995-10-02 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 1995-09-29 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1995-09-28 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 1995-09-26 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1995-09-25 | 464 | 464 | 450 | 450 | 17,000 | 450 |
| 1995-09-22 | 465 | 465 | 464 | 464 | 17,000 | 464 |
| 1995-09-21 | 470 | 470 | 465 | 470 | 3,000 | 470 |
| 1995-09-20 | 490 | 495 | 480 | 480 | 19,000 | 480 |
| 1995-09-19 | 496 | 496 | 486 | 486 | 19,000 | 486 |
| 1995-09-18 | 495 | 496 | 495 | 496 | 7,000 | 496 |
| 1995-09-14 | 510 | 510 | 505 | 505 | 23,000 | 505 |
| 1995-09-13 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1995-09-12 | 514 | 514 | 507 | 510 | 10,000 | 510 |
| 1995-09-11 | 510 | 510 | 509 | 509 | 12,000 | 509 |
| 1995-09-08 | 509 | 509 | 499 | 505 | 5,000 | 505 |
| 1995-09-07 | 515 | 515 | 513 | 513 | 28,000 | 513 |
| 1995-09-06 | 511 | 515 | 510 | 512 | 27,000 | 512 |
| 1995-09-05 | 510 | 510 | 506 | 510 | 15,000 | 510 |
| 1995-09-04 | 514 | 514 | 501 | 501 | 26,000 | 501 |
| 1995-09-01 | 510 | 510 | 505 | 510 | 20,000 | 510 |
| 1995-08-31 | 496 | 508 | 496 | 508 | 8,000 | 508 |
| 1995-08-30 | 517 | 517 | 500 | 500 | 13,000 | 500 |
| 1995-08-29 | 480 | 515 | 480 | 515 | 125,000 | 515 |
| 1995-08-28 | 495 | 495 | 475 | 475 | 245,000 | 475 |
| 1995-08-25 | 495 | 495 | 494 | 494 | 6,000 | 494 |
| 1995-08-24 | 480 | 495 | 480 | 495 | 13,000 | 495 |
| 1995-08-23 | 493 | 493 | 485 | 485 | 12,000 | 485 |
| 1995-08-22 | 495 | 495 | 489 | 495 | 24,000 | 495 |
| 1995-08-21 | 480 | 497 | 480 | 497 | 45,000 | 497 |
| 1995-08-18 | 485 | 485 | 465 | 470 | 9,000 | 470 |
| 1995-08-17 | 490 | 490 | 485 | 485 | 8,000 | 485 |
| 1995-08-16 | 465 | 485 | 465 | 485 | 95,000 | 485 |
| 1995-08-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-08-11 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 1995-08-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1995-08-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-08-07 | 480 | 495 | 480 | 495 | 9,000 | 495 |
| 1995-08-04 | 465 | 480 | 465 | 480 | 3,000 | 480 |
| 1995-08-03 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1995-08-01 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1995-07-28 | 451 | 451 | 440 | 440 | 3,000 | 440 |
| 1995-07-27 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 1995-07-26 | 460 | 470 | 460 | 465 | 14,000 | 465 |
| 1995-07-25 | 465 | 465 | 455 | 455 | 4,000 | 455 |
| 1995-07-24 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 1995-07-21 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 1995-07-20 | 452 | 452 | 450 | 450 | 5,000 | 450 |
| 1995-07-19 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 1995-07-18 | 479 | 479 | 479 | 479 | 4,000 | 479 |
| 1995-07-17 | 474 | 474 | 469 | 469 | 2,000 | 469 |
| 1995-07-14 | 474 | 475 | 474 | 474 | 4,000 | 474 |
| 1995-07-13 | 471 | 475 | 471 | 475 | 22,000 | 475 |
| 1995-07-12 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1995-07-11 | 478 | 479 | 478 | 479 | 5,000 | 479 |
| 1995-07-10 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 1995-07-07 | 435 | 440 | 435 | 440 | 12,000 | 440 |
| 1995-07-06 | 445 | 445 | 435 | 435 | 8,000 | 435 |
| 1995-07-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1995-07-03 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1995-06-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1995-06-29 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1995-06-28 | 420 | 430 | 420 | 430 | 6,000 | 430 |
| 1995-06-27 | 435 | 435 | 421 | 421 | 20,000 | 421 |
| 1995-06-26 | 421 | 421 | 420 | 421 | 23,000 | 421 |
| 1995-06-23 | 421 | 422 | 420 | 420 | 12,000 | 420 |
| 1995-06-22 | 422 | 422 | 418 | 420 | 24,000 | 420 |
| 1995-06-21 | 430 | 430 | 420 | 422 | 9,000 | 422 |
| 1995-06-20 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1995-06-16 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1995-06-15 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1995-06-14 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1995-06-13 | 448 | 448 | 448 | 448 | 21,000 | 448 |
| 1995-06-12 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 1995-06-09 | 448 | 448 | 448 | 448 | 12,000 | 448 |
| 1995-06-08 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 1995-06-07 | 450 | 454 | 450 | 450 | 21,000 | 450 |
| 1995-06-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-06-02 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1995-05-31 | 450 | 450 | 440 | 440 | 10,000 | 440 |
| 1995-05-29 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1995-05-26 | 463 | 463 | 463 | 463 | 25,000 | 463 |
| 1995-05-25 | 469 | 469 | 458 | 458 | 16,000 | 458 |
| 1995-05-24 | 460 | 465 | 459 | 459 | 5,000 | 459 |
| 1995-05-23 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 1995-05-22 | 461 | 461 | 457 | 458 | 10,000 | 458 |
| 1995-05-19 | 453 | 456 | 453 | 456 | 14,000 | 456 |
| 1995-05-18 | 460 | 460 | 453 | 453 | 5,000 | 453 |
| 1995-05-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1995-05-12 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 1995-05-10 | 474 | 474 | 453 | 453 | 11,000 | 453 |
| 1995-05-09 | 463 | 464 | 463 | 464 | 8,000 | 464 |
| 1995-05-08 | 493 | 493 | 488 | 488 | 2,000 | 488 |
| 1995-05-02 | 503 | 503 | 493 | 493 | 3,000 | 493 |
| 1995-05-01 | 503 | 503 | 503 | 503 | 8,000 | 503 |
| 1995-04-28 | 501 | 505 | 500 | 505 | 24,000 | 505 |
| 1995-04-27 | 493 | 508 | 493 | 505 | 21,000 | 505 |
| 1995-04-26 | 493 | 504 | 492 | 497 | 23,000 | 497 |
| 1995-04-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-04-21 | 498 | 498 | 498 | 498 | 10,000 | 498 |
| 1995-04-20 | 480 | 483 | 480 | 483 | 3,000 | 483 |
| 1995-04-19 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1995-04-18 | 470 | 479 | 470 | 475 | 8,000 | 475 |
| 1995-04-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-04-12 | 461 | 470 | 461 | 470 | 3,000 | 470 |
| 1995-04-11 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1995-04-10 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 1995-04-06 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1995-04-04 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 1995-04-03 | 485 | 488 | 485 | 488 | 9,000 | 488 |
| 1995-03-31 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1995-03-30 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 1995-03-29 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1995-03-27 | 432 | 450 | 430 | 450 | 31,000 | 450 |
| 1995-03-24 | 450 | 450 | 432 | 432 | 3,000 | 432 |
| 1995-03-23 | 450 | 450 | 440 | 440 | 7,000 | 440 |
| 1995-03-22 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1995-03-20 | 465 | 465 | 450 | 450 | 4,000 | 450 |
| 1995-03-17 | 463 | 463 | 455 | 455 | 6,000 | 455 |
| 1995-03-16 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 1995-03-15 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 1995-03-10 | 465 | 466 | 464 | 466 | 15,000 | 466 |
| 1995-03-09 | 467 | 467 | 463 | 463 | 6,000 | 463 |
| 1995-03-08 | 480 | 480 | 462 | 462 | 13,000 | 462 |
| 1995-03-03 | 508 | 508 | 503 | 503 | 3,000 | 503 |
| 1995-03-02 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 1995-03-01 | 504 | 504 | 504 | 504 | 20,000 | 504 |
| 1995-02-28 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 1995-02-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-02-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1995-02-23 | 527 | 527 | 510 | 510 | 23,000 | 510 |
| 1995-02-22 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 1995-02-21 | 510 | 540 | 510 | 540 | 8,000 | 540 |
| 1995-02-20 | 515 | 515 | 515 | 515 | 12,000 | 515 |
| 1995-02-17 | 516 | 520 | 515 | 515 | 5,000 | 515 |
| 1995-02-16 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1995-02-15 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 1995-02-14 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1995-02-10 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 1995-02-09 | 519 | 520 | 519 | 520 | 8,000 | 520 |
| 1995-02-08 | 519 | 519 | 510 | 515 | 15,000 | 515 |
| 1995-02-07 | 519 | 519 | 519 | 519 | 5,000 | 519 |
| 1995-02-06 | 510 | 511 | 501 | 511 | 15,000 | 511 |
| 1995-02-03 | 516 | 516 | 500 | 500 | 6,000 | 500 |
| 1995-02-02 | 525 | 526 | 525 | 526 | 6,000 | 526 |
| 1995-02-01 | 532 | 532 | 525 | 525 | 13,000 | 525 |
| 1995-01-31 | 526 | 530 | 526 | 530 | 14,000 | 530 |
| 1995-01-30 | 520 | 530 | 510 | 521 | 15,000 | 521 |
| 1995-01-27 | 540 | 540 | 540 | 540 | 10,000 | 540 |
| 1995-01-26 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1995-01-25 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1995-01-24 | 520 | 530 | 520 | 530 | 17,000 | 530 |
| 1995-01-23 | 540 | 540 | 540 | 540 | 31,000 | 540 |
| 1995-01-20 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1995-01-19 | 570 | 570 | 551 | 551 | 8,000 | 551 |
| 1995-01-18 | 555 | 560 | 555 | 560 | 23,000 | 560 |
| 1995-01-17 | 590 | 590 | 560 | 560 | 33,000 | 560 |
| 1995-01-13 | 591 | 591 | 590 | 591 | 25,000 | 591 |
| 1995-01-12 | 585 | 590 | 580 | 585 | 23,000 | 585 |
| 1995-01-11 | 580 | 581 | 580 | 580 | 22,000 | 580 |
| 1995-01-10 | 591 | 591 | 581 | 581 | 4,000 | 581 |
| 1995-01-09 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1995-01-06 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1995-01-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株