4619 日本特殊塗料(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 460 | 460 | 450 | 450 | 17,000 | 450 |
| 1996-12-27 | 465 | 466 | 461 | 461 | 11,000 | 461 |
| 1996-12-26 | 480 | 480 | 460 | 460 | 5,000 | 460 |
| 1996-12-25 | 440 | 460 | 436 | 460 | 31,000 | 460 |
| 1996-12-24 | 460 | 460 | 434 | 436 | 17,000 | 436 |
| 1996-12-20 | 475 | 475 | 461 | 466 | 58,000 | 466 |
| 1996-12-19 | 480 | 480 | 475 | 475 | 4,000 | 475 |
| 1996-12-18 | 486 | 486 | 485 | 485 | 2,000 | 485 |
| 1996-12-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1996-12-16 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1996-12-13 | 490 | 490 | 490 | 490 | 9,000 | 490 |
| 1996-12-12 | 504 | 505 | 504 | 505 | 2,000 | 505 |
| 1996-12-11 | 510 | 510 | 509 | 509 | 22,000 | 509 |
| 1996-12-10 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 1996-12-09 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1996-12-06 | 502 | 503 | 502 | 503 | 15,000 | 503 |
| 1996-12-05 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 1996-12-04 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1996-12-02 | 502 | 502 | 502 | 502 | 5,000 | 502 |
| 1996-11-29 | 503 | 503 | 500 | 502 | 34,000 | 502 |
| 1996-11-28 | 521 | 521 | 500 | 500 | 31,000 | 500 |
| 1996-11-27 | 522 | 522 | 521 | 521 | 17,000 | 521 |
| 1996-11-26 | 523 | 523 | 523 | 523 | 3,000 | 523 |
| 1996-11-25 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1996-11-22 | 527 | 527 | 525 | 525 | 10,000 | 525 |
| 1996-11-21 | 527 | 528 | 527 | 527 | 20,000 | 527 |
| 1996-11-20 | 536 | 536 | 527 | 532 | 12,000 | 532 |
| 1996-11-19 | 521 | 534 | 520 | 526 | 72,000 | 526 |
| 1996-11-18 | 527 | 527 | 521 | 521 | 9,000 | 521 |
| 1996-11-15 | 525 | 532 | 525 | 530 | 84,000 | 530 |
| 1996-11-14 | 522 | 530 | 522 | 530 | 29,000 | 530 |
| 1996-11-13 | 554 | 554 | 541 | 541 | 39,000 | 541 |
| 1996-11-12 | 548 | 548 | 542 | 545 | 27,000 | 545 |
| 1996-11-11 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 1996-11-08 | 520 | 544 | 520 | 544 | 55,000 | 544 |
| 1996-11-07 | 523 | 530 | 523 | 530 | 9,000 | 530 |
| 1996-11-06 | 507 | 520 | 507 | 518 | 5,000 | 518 |
| 1996-11-05 | 514 | 514 | 501 | 501 | 12,000 | 501 |
| 1996-11-01 | 520 | 520 | 506 | 506 | 32,000 | 506 |
| 1996-10-31 | 521 | 521 | 520 | 521 | 14,000 | 521 |
| 1996-10-30 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 1996-10-29 | 520 | 530 | 520 | 525 | 4,000 | 525 |
| 1996-10-25 | 529 | 530 | 500 | 503 | 11,000 | 503 |
| 1996-10-24 | 530 | 530 | 529 | 530 | 7,000 | 530 |
| 1996-10-23 | 531 | 531 | 522 | 530 | 14,000 | 530 |
| 1996-10-22 | 555 | 555 | 541 | 541 | 13,000 | 541 |
| 1996-10-21 | 565 | 565 | 551 | 555 | 12,000 | 555 |
| 1996-10-18 | 555 | 555 | 548 | 551 | 41,000 | 551 |
| 1996-10-17 | 546 | 555 | 545 | 555 | 30,000 | 555 |
| 1996-10-16 | 545 | 550 | 535 | 545 | 125,000 | 545 |
| 1996-10-15 | 575 | 575 | 555 | 555 | 59,000 | 555 |
| 1996-10-11 | 581 | 581 | 570 | 578 | 45,000 | 578 |
| 1996-10-09 | 585 | 585 | 584 | 584 | 30,000 | 584 |
| 1996-10-08 | 586 | 596 | 583 | 596 | 26,000 | 596 |
| 1996-10-07 | 596 | 596 | 586 | 586 | 6,000 | 586 |
| 1996-10-04 | 588 | 588 | 588 | 588 | 20,000 | 588 |
| 1996-10-03 | 598 | 598 | 588 | 588 | 15,000 | 588 |
| 1996-10-02 | 599 | 599 | 598 | 598 | 2,000 | 598 |
| 1996-10-01 | 598 | 599 | 590 | 599 | 21,000 | 599 |
| 1996-09-30 | 589 | 590 | 589 | 590 | 22,000 | 590 |
| 1996-09-27 | 590 | 590 | 588 | 589 | 5,000 | 589 |
| 1996-09-26 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 1996-09-25 | 579 | 590 | 579 | 580 | 10,000 | 580 |
| 1996-09-24 | 570 | 571 | 570 | 571 | 3,000 | 571 |
| 1996-09-20 | 588 | 588 | 580 | 582 | 8,000 | 582 |
| 1996-09-18 | 575 | 580 | 574 | 580 | 12,000 | 580 |
| 1996-09-17 | 560 | 565 | 560 | 565 | 19,000 | 565 |
| 1996-09-13 | 556 | 557 | 556 | 556 | 8,000 | 556 |
| 1996-09-11 | 586 | 586 | 566 | 566 | 4,000 | 566 |
| 1996-09-10 | 587 | 590 | 585 | 585 | 17,000 | 585 |
| 1996-09-09 | 599 | 599 | 585 | 585 | 4,000 | 585 |
| 1996-09-06 | 586 | 586 | 585 | 585 | 4,000 | 585 |
| 1996-09-05 | 585 | 585 | 580 | 580 | 10,000 | 580 |
| 1996-09-04 | 580 | 585 | 580 | 585 | 5,000 | 585 |
| 1996-09-03 | 585 | 589 | 578 | 580 | 22,000 | 580 |
| 1996-09-02 | 577 | 585 | 577 | 585 | 12,000 | 585 |
| 1996-08-30 | 576 | 576 | 575 | 575 | 14,000 | 575 |
| 1996-08-29 | 575 | 576 | 573 | 575 | 18,000 | 575 |
| 1996-08-28 | 570 | 589 | 570 | 575 | 11,000 | 575 |
| 1996-08-27 | 575 | 580 | 575 | 580 | 12,000 | 580 |
| 1996-08-26 | 568 | 580 | 568 | 580 | 4,000 | 580 |
| 1996-08-23 | 565 | 565 | 565 | 565 | 9,000 | 565 |
| 1996-08-22 | 570 | 570 | 565 | 565 | 7,000 | 565 |
| 1996-08-21 | 580 | 580 | 570 | 580 | 7,000 | 580 |
| 1996-08-20 | 584 | 590 | 580 | 590 | 5,000 | 590 |
| 1996-08-19 | 563 | 573 | 563 | 573 | 4,000 | 573 |
| 1996-08-15 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1996-08-14 | 568 | 568 | 560 | 560 | 2,000 | 560 |
| 1996-08-13 | 558 | 568 | 558 | 568 | 8,000 | 568 |
| 1996-08-12 | 561 | 561 | 556 | 558 | 27,000 | 558 |
| 1996-08-09 | 571 | 571 | 571 | 571 | 39,000 | 571 |
| 1996-08-08 | 571 | 571 | 571 | 571 | 21,000 | 571 |
| 1996-08-07 | 579 | 579 | 571 | 571 | 28,000 | 571 |
| 1996-08-06 | 571 | 580 | 571 | 571 | 23,000 | 571 |
| 1996-08-05 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1996-08-02 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1996-08-01 | 568 | 571 | 568 | 571 | 10,000 | 571 |
| 1996-07-31 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 1996-07-30 | 591 | 591 | 581 | 581 | 4,000 | 581 |
| 1996-07-29 | 599 | 599 | 591 | 591 | 6,000 | 591 |
| 1996-07-26 | 576 | 580 | 576 | 580 | 4,000 | 580 |
| 1996-07-25 | 597 | 597 | 571 | 571 | 6,000 | 571 |
| 1996-07-24 | 591 | 591 | 587 | 587 | 9,000 | 587 |
| 1996-07-23 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 1996-07-22 | 618 | 620 | 605 | 605 | 9,000 | 605 |
| 1996-07-19 | 620 | 620 | 608 | 608 | 15,000 | 608 |
| 1996-07-18 | 625 | 625 | 620 | 620 | 3,000 | 620 |
| 1996-07-17 | 607 | 607 | 605 | 605 | 5,000 | 605 |
| 1996-07-16 | 611 | 611 | 605 | 607 | 9,000 | 607 |
| 1996-07-12 | 633 | 633 | 615 | 616 | 8,000 | 616 |
| 1996-07-11 | 628 | 633 | 628 | 633 | 2,000 | 633 |
| 1996-07-10 | 646 | 652 | 646 | 648 | 8,000 | 648 |
| 1996-07-09 | 626 | 626 | 626 | 626 | 6,000 | 626 |
| 1996-07-08 | 630 | 630 | 625 | 625 | 11,000 | 625 |
| 1996-07-05 | 650 | 659 | 636 | 636 | 16,000 | 636 |
| 1996-07-04 | 636 | 650 | 636 | 650 | 13,000 | 650 |
| 1996-07-03 | 641 | 641 | 640 | 640 | 2,000 | 640 |
| 1996-07-02 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-07-01 | 636 | 645 | 636 | 640 | 6,000 | 640 |
| 1996-06-28 | 646 | 649 | 646 | 646 | 23,000 | 646 |
| 1996-06-27 | 651 | 655 | 640 | 641 | 15,000 | 641 |
| 1996-06-26 | 640 | 660 | 635 | 650 | 30,000 | 650 |
| 1996-06-25 | 635 | 635 | 635 | 635 | 8,000 | 635 |
| 1996-06-24 | 631 | 638 | 631 | 635 | 14,000 | 635 |
| 1996-06-21 | 628 | 631 | 627 | 630 | 30,000 | 630 |
| 1996-06-20 | 639 | 639 | 598 | 598 | 60,000 | 598 |
| 1996-06-19 | 641 | 650 | 640 | 640 | 20,000 | 640 |
| 1996-06-18 | 644 | 665 | 644 | 665 | 72,000 | 665 |
| 1996-06-17 | 643 | 645 | 633 | 645 | 22,000 | 645 |
| 1996-06-14 | 638 | 650 | 638 | 650 | 34,000 | 650 |
| 1996-06-13 | 600 | 615 | 600 | 610 | 116,000 | 610 |
| 1996-06-12 | 598 | 600 | 593 | 599 | 17,000 | 599 |
| 1996-06-11 | 580 | 589 | 580 | 589 | 7,000 | 589 |
| 1996-06-10 | 581 | 581 | 580 | 580 | 16,000 | 580 |
| 1996-06-07 | 605 | 605 | 589 | 589 | 31,000 | 589 |
| 1996-06-06 | 606 | 610 | 605 | 605 | 10,000 | 605 |
| 1996-06-05 | 613 | 620 | 612 | 620 | 17,000 | 620 |
| 1996-06-04 | 601 | 621 | 601 | 610 | 9,000 | 610 |
| 1996-06-03 | 640 | 640 | 600 | 600 | 24,000 | 600 |
| 1996-05-31 | 641 | 642 | 640 | 640 | 9,000 | 640 |
| 1996-05-30 | 633 | 651 | 633 | 651 | 26,000 | 651 |
| 1996-05-29 | 643 | 650 | 630 | 633 | 23,000 | 633 |
| 1996-05-28 | 656 | 656 | 645 | 650 | 53,000 | 650 |
| 1996-05-27 | 688 | 694 | 656 | 656 | 11,000 | 656 |
| 1996-05-24 | 665 | 670 | 650 | 670 | 22,000 | 670 |
| 1996-05-23 | 685 | 685 | 655 | 655 | 15,000 | 655 |
| 1996-05-22 | 687 | 687 | 665 | 675 | 56,000 | 675 |
| 1996-05-21 | 704 | 704 | 679 | 679 | 81,000 | 679 |
| 1996-05-20 | 699 | 707 | 690 | 695 | 154,000 | 695 |
| 1996-05-17 | 690 | 690 | 670 | 689 | 130,000 | 689 |
| 1996-05-16 | 658 | 684 | 640 | 684 | 122,000 | 684 |
| 1996-05-15 | 690 | 690 | 651 | 660 | 104,000 | 660 |
| 1996-05-14 | 633 | 697 | 626 | 689 | 323,000 | 689 |
| 1996-05-13 | 648 | 648 | 627 | 627 | 64,000 | 627 |
| 1996-05-10 | 620 | 640 | 620 | 628 | 79,000 | 628 |
| 1996-05-09 | 631 | 631 | 627 | 627 | 32,000 | 627 |
| 1996-05-08 | 656 | 656 | 631 | 631 | 17,000 | 631 |
| 1996-05-07 | 670 | 670 | 655 | 656 | 34,000 | 656 |
| 1996-05-02 | 658 | 679 | 658 | 660 | 70,000 | 660 |
| 1996-05-01 | 649 | 670 | 649 | 660 | 81,000 | 660 |
| 1996-04-30 | 603 | 620 | 603 | 615 | 41,000 | 615 |
| 1996-04-26 | 641 | 641 | 603 | 603 | 27,000 | 603 |
| 1996-04-25 | 670 | 670 | 640 | 640 | 22,000 | 640 |
| 1996-04-24 | 650 | 670 | 641 | 670 | 76,000 | 670 |
| 1996-04-23 | 669 | 669 | 631 | 631 | 27,000 | 631 |
| 1996-04-22 | 670 | 670 | 658 | 660 | 44,000 | 660 |
| 1996-04-19 | 660 | 670 | 658 | 670 | 23,000 | 670 |
| 1996-04-18 | 670 | 680 | 656 | 680 | 53,000 | 680 |
| 1996-04-17 | 669 | 680 | 651 | 660 | 96,000 | 660 |
| 1996-04-16 | 700 | 740 | 666 | 670 | 759,000 | 670 |
| 1996-04-15 | 590 | 690 | 590 | 690 | 849,000 | 690 |
| 1996-04-12 | 582 | 595 | 580 | 590 | 78,000 | 590 |
| 1996-04-11 | 577 | 583 | 566 | 583 | 85,000 | 583 |
| 1996-04-10 | 579 | 579 | 562 | 563 | 12,000 | 563 |
| 1996-04-09 | 579 | 579 | 562 | 570 | 24,000 | 570 |
| 1996-04-08 | 580 | 580 | 565 | 569 | 45,000 | 569 |
| 1996-04-05 | 562 | 570 | 562 | 570 | 51,000 | 570 |
| 1996-04-04 | 570 | 570 | 560 | 560 | 45,000 | 560 |
| 1996-04-03 | 540 | 575 | 540 | 556 | 81,000 | 556 |
| 1996-04-02 | 550 | 550 | 543 | 543 | 14,000 | 543 |
| 1996-04-01 | 541 | 550 | 541 | 545 | 26,000 | 545 |
| 1996-03-29 | 540 | 543 | 530 | 540 | 18,000 | 540 |
| 1996-03-28 | 540 | 541 | 540 | 540 | 34,000 | 540 |
| 1996-03-27 | 538 | 544 | 530 | 540 | 19,000 | 540 |
| 1996-03-26 | 545 | 545 | 544 | 544 | 14,000 | 544 |
| 1996-03-25 | 530 | 540 | 510 | 539 | 30,000 | 539 |
| 1996-03-22 | 530 | 530 | 530 | 530 | 14,000 | 530 |
| 1996-03-21 | 510 | 530 | 510 | 530 | 15,000 | 530 |
| 1996-03-18 | 500 | 505 | 493 | 500 | 18,000 | 500 |
| 1996-03-15 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1996-03-14 | 494 | 500 | 490 | 490 | 21,000 | 490 |
| 1996-03-13 | 510 | 510 | 501 | 501 | 13,000 | 501 |
| 1996-03-12 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1996-03-11 | 512 | 520 | 510 | 510 | 22,000 | 510 |
| 1996-03-08 | 530 | 530 | 526 | 529 | 75,000 | 529 |
| 1996-03-07 | 524 | 530 | 524 | 530 | 16,000 | 530 |
| 1996-03-06 | 530 | 531 | 524 | 530 | 69,000 | 530 |
| 1996-03-05 | 530 | 533 | 522 | 532 | 52,000 | 532 |
| 1996-03-04 | 524 | 524 | 515 | 515 | 6,000 | 515 |
| 1996-02-29 | 520 | 523 | 520 | 523 | 5,000 | 523 |
| 1996-02-28 | 519 | 524 | 519 | 524 | 14,000 | 524 |
| 1996-02-27 | 525 | 525 | 520 | 520 | 15,000 | 520 |
| 1996-02-26 | 535 | 535 | 525 | 525 | 24,000 | 525 |
| 1996-02-23 | 530 | 532 | 525 | 532 | 17,000 | 532 |
| 1996-02-22 | 525 | 534 | 525 | 534 | 19,000 | 534 |
| 1996-02-21 | 533 | 533 | 515 | 515 | 41,000 | 515 |
| 1996-02-20 | 529 | 529 | 523 | 523 | 12,000 | 523 |
| 1996-02-19 | 505 | 535 | 505 | 535 | 23,000 | 535 |
| 1996-02-16 | 517 | 519 | 504 | 505 | 52,000 | 505 |
| 1996-02-15 | 527 | 530 | 521 | 521 | 26,000 | 521 |
| 1996-02-14 | 510 | 524 | 510 | 524 | 24,000 | 524 |
| 1996-02-13 | 530 | 530 | 525 | 529 | 29,000 | 529 |
| 1996-02-09 | 526 | 528 | 525 | 525 | 425,000 | 525 |
| 1996-02-08 | 530 | 533 | 527 | 527 | 420,000 | 527 |
| 1996-02-07 | 525 | 534 | 525 | 534 | 17,000 | 534 |
| 1996-02-06 | 519 | 524 | 516 | 519 | 22,000 | 519 |
| 1996-02-05 | 550 | 550 | 512 | 516 | 13,000 | 516 |
| 1996-02-02 | 545 | 550 | 543 | 546 | 105,000 | 546 |
| 1996-02-01 | 521 | 545 | 521 | 545 | 81,000 | 545 |
| 1996-01-31 | 520 | 528 | 520 | 526 | 51,000 | 526 |
| 1996-01-30 | 509 | 528 | 504 | 525 | 49,000 | 525 |
| 1996-01-29 | 493 | 509 | 493 | 509 | 13,000 | 509 |
| 1996-01-26 | 490 | 493 | 485 | 493 | 17,000 | 493 |
| 1996-01-25 | 487 | 488 | 485 | 485 | 30,000 | 485 |
| 1996-01-24 | 487 | 487 | 485 | 485 | 7,000 | 485 |
| 1996-01-23 | 494 | 494 | 490 | 490 | 19,000 | 490 |
| 1996-01-22 | 488 | 494 | 488 | 494 | 32,000 | 494 |
| 1996-01-19 | 497 | 497 | 487 | 487 | 9,000 | 487 |
| 1996-01-18 | 503 | 504 | 500 | 500 | 38,000 | 500 |
| 1996-01-17 | 508 | 509 | 502 | 502 | 23,000 | 502 |
| 1996-01-16 | 501 | 510 | 500 | 500 | 23,000 | 500 |
| 1996-01-12 | 510 | 510 | 494 | 500 | 19,000 | 500 |
| 1996-01-11 | 518 | 518 | 510 | 510 | 60,000 | 510 |
| 1996-01-10 | 509 | 520 | 502 | 518 | 72,000 | 518 |
| 1996-01-09 | 487 | 509 | 487 | 508 | 87,000 | 508 |
| 1996-01-08 | 487 | 487 | 486 | 486 | 25,000 | 486 |
| 1996-01-05 | 493 | 501 | 493 | 494 | 26,000 | 494 |
| 1996-01-04 | 500 | 503 | 500 | 503 | 14,000 | 503 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株
