4619 日本特殊塗料(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1997-12-29 | 200 | 201 | 198 | 201 | 22,000 | 201 |
| 1997-12-26 | 205 | 205 | 204 | 204 | 5,000 | 204 |
| 1997-12-25 | 220 | 220 | 200 | 200 | 20,000 | 200 |
| 1997-12-24 | 200 | 200 | 190 | 200 | 56,000 | 200 |
| 1997-12-22 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1997-12-19 | 208 | 208 | 200 | 202 | 31,000 | 202 |
| 1997-12-18 | 210 | 211 | 205 | 210 | 29,000 | 210 |
| 1997-12-17 | 210 | 210 | 209 | 210 | 16,000 | 210 |
| 1997-12-16 | 210 | 210 | 205 | 210 | 32,000 | 210 |
| 1997-12-15 | 205 | 225 | 205 | 220 | 39,000 | 220 |
| 1997-12-12 | 215 | 215 | 210 | 210 | 65,000 | 210 |
| 1997-12-11 | 239 | 239 | 215 | 215 | 3,000 | 215 |
| 1997-12-10 | 242 | 242 | 241 | 242 | 8,000 | 242 |
| 1997-12-09 | 246 | 246 | 244 | 244 | 4,000 | 244 |
| 1997-12-08 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 1997-12-05 | 250 | 250 | 249 | 249 | 5,000 | 249 |
| 1997-12-04 | 259 | 259 | 250 | 251 | 8,000 | 251 |
| 1997-12-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-12-02 | 269 | 269 | 267 | 267 | 5,000 | 267 |
| 1997-12-01 | 261 | 270 | 261 | 270 | 8,000 | 270 |
| 1997-11-28 | 230 | 250 | 230 | 250 | 9,000 | 250 |
| 1997-11-27 | 238 | 238 | 220 | 220 | 7,000 | 220 |
| 1997-11-26 | 235 | 235 | 225 | 225 | 15,000 | 225 |
| 1997-11-25 | 210 | 210 | 210 | 210 | 51,000 | 210 |
| 1997-11-21 | 273 | 275 | 273 | 275 | 3,000 | 275 |
| 1997-11-20 | 270 | 273 | 270 | 273 | 4,000 | 273 |
| 1997-11-19 | 277 | 282 | 270 | 270 | 11,000 | 270 |
| 1997-11-18 | 272 | 277 | 272 | 277 | 8,000 | 277 |
| 1997-11-17 | 272 | 272 | 272 | 272 | 41,000 | 272 |
| 1997-11-14 | 252 | 267 | 252 | 267 | 39,000 | 267 |
| 1997-11-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1997-11-12 | 271 | 281 | 271 | 281 | 13,000 | 281 |
| 1997-11-11 | 270 | 271 | 270 | 270 | 4,000 | 270 |
| 1997-11-10 | 255 | 271 | 251 | 271 | 18,000 | 271 |
| 1997-11-07 | 270 | 270 | 266 | 266 | 2,000 | 266 |
| 1997-11-06 | 290 | 290 | 270 | 270 | 16,000 | 270 |
| 1997-11-05 | 291 | 295 | 290 | 290 | 10,000 | 290 |
| 1997-11-04 | 295 | 299 | 295 | 299 | 4,000 | 299 |
| 1997-10-31 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1997-10-30 | 300 | 300 | 281 | 281 | 14,000 | 281 |
| 1997-10-29 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1997-10-28 | 270 | 282 | 270 | 280 | 18,000 | 280 |
| 1997-10-27 | 294 | 294 | 293 | 293 | 11,000 | 293 |
| 1997-10-24 | 276 | 280 | 260 | 279 | 50,000 | 279 |
| 1997-10-23 | 281 | 282 | 280 | 280 | 13,000 | 280 |
| 1997-10-22 | 274 | 274 | 270 | 271 | 12,000 | 271 |
| 1997-10-21 | 259 | 264 | 259 | 264 | 22,000 | 264 |
| 1997-10-20 | 273 | 273 | 269 | 269 | 17,000 | 269 |
| 1997-10-17 | 268 | 268 | 268 | 268 | 8,000 | 268 |
| 1997-10-16 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 1997-10-15 | 260 | 268 | 260 | 268 | 6,000 | 268 |
| 1997-10-14 | 269 | 269 | 268 | 268 | 6,000 | 268 |
| 1997-10-13 | 270 | 270 | 269 | 269 | 11,000 | 269 |
| 1997-10-09 | 269 | 270 | 269 | 270 | 10,000 | 270 |
| 1997-10-08 | 263 | 268 | 263 | 268 | 5,000 | 268 |
| 1997-10-07 | 265 | 265 | 261 | 262 | 7,000 | 262 |
| 1997-10-06 | 275 | 275 | 266 | 266 | 5,000 | 266 |
| 1997-10-03 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1997-10-02 | 266 | 267 | 266 | 266 | 4,000 | 266 |
| 1997-10-01 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1997-09-30 | 275 | 275 | 260 | 265 | 48,000 | 265 |
| 1997-09-29 | 295 | 295 | 289 | 289 | 14,000 | 289 |
| 1997-09-26 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1997-09-25 | 317 | 317 | 300 | 300 | 7,000 | 300 |
| 1997-09-24 | 320 | 320 | 318 | 318 | 8,000 | 318 |
| 1997-09-22 | 308 | 308 | 308 | 308 | 68,000 | 308 |
| 1997-09-19 | 309 | 309 | 300 | 300 | 24,000 | 300 |
| 1997-09-18 | 310 | 310 | 308 | 309 | 4,000 | 309 |
| 1997-09-17 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-09-16 | 308 | 308 | 308 | 308 | 5,000 | 308 |
| 1997-09-12 | 321 | 321 | 308 | 308 | 20,000 | 308 |
| 1997-09-11 | 325 | 325 | 321 | 321 | 2,000 | 321 |
| 1997-09-10 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 1997-09-09 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1997-09-08 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1997-09-05 | 315 | 315 | 309 | 309 | 9,000 | 309 |
| 1997-09-04 | 320 | 320 | 308 | 308 | 14,000 | 308 |
| 1997-09-03 | 309 | 324 | 309 | 324 | 3,000 | 324 |
| 1997-09-02 | 313 | 313 | 308 | 308 | 9,000 | 308 |
| 1997-09-01 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1997-08-29 | 311 | 311 | 308 | 308 | 44,000 | 308 |
| 1997-08-28 | 320 | 320 | 316 | 316 | 7,000 | 316 |
| 1997-08-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1997-08-25 | 320 | 320 | 316 | 316 | 37,000 | 316 |
| 1997-08-22 | 320 | 323 | 315 | 315 | 12,000 | 315 |
| 1997-08-21 | 318 | 323 | 318 | 323 | 17,000 | 323 |
| 1997-08-20 | 315 | 320 | 314 | 315 | 53,000 | 315 |
| 1997-08-19 | 320 | 320 | 310 | 310 | 29,000 | 310 |
| 1997-08-18 | 310 | 320 | 310 | 320 | 9,000 | 320 |
| 1997-08-15 | 318 | 318 | 313 | 313 | 33,000 | 313 |
| 1997-08-14 | 316 | 320 | 316 | 318 | 46,000 | 318 |
| 1997-08-13 | 318 | 318 | 315 | 315 | 18,000 | 315 |
| 1997-08-12 | 324 | 325 | 320 | 321 | 39,000 | 321 |
| 1997-08-11 | 339 | 339 | 321 | 321 | 6,000 | 321 |
| 1997-08-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1997-08-07 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1997-08-06 | 355 | 360 | 355 | 355 | 6,000 | 355 |
| 1997-08-05 | 369 | 369 | 360 | 360 | 3,000 | 360 |
| 1997-08-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-07-31 | 398 | 398 | 383 | 383 | 5,000 | 383 |
| 1997-07-30 | 389 | 395 | 389 | 393 | 88,000 | 393 |
| 1997-07-29 | 389 | 391 | 389 | 391 | 84,000 | 391 |
| 1997-07-28 | 382 | 389 | 382 | 389 | 31,000 | 389 |
| 1997-07-25 | 405 | 405 | 381 | 381 | 6,000 | 381 |
| 1997-07-24 | 398 | 401 | 398 | 401 | 50,000 | 401 |
| 1997-07-23 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1997-07-22 | 415 | 415 | 405 | 405 | 11,000 | 405 |
| 1997-07-18 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 1997-07-16 | 424 | 424 | 420 | 420 | 12,000 | 420 |
| 1997-07-15 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1997-07-14 | 429 | 429 | 424 | 424 | 26,000 | 424 |
| 1997-07-11 | 434 | 434 | 434 | 434 | 4,000 | 434 |
| 1997-07-10 | 454 | 454 | 454 | 454 | 9,000 | 454 |
| 1997-07-09 | 430 | 430 | 430 | 430 | 18,000 | 430 |
| 1997-07-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-07-07 | 450 | 450 | 435 | 435 | 3,000 | 435 |
| 1997-07-04 | 451 | 452 | 451 | 452 | 10,000 | 452 |
| 1997-07-03 | 450 | 451 | 450 | 451 | 2,000 | 451 |
| 1997-07-01 | 448 | 448 | 443 | 444 | 6,000 | 444 |
| 1997-06-30 | 443 | 443 | 443 | 443 | 8,000 | 443 |
| 1997-06-27 | 448 | 448 | 443 | 443 | 4,000 | 443 |
| 1997-06-26 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 1997-06-25 | 439 | 439 | 433 | 433 | 27,000 | 433 |
| 1997-06-24 | 439 | 439 | 435 | 435 | 15,000 | 435 |
| 1997-06-23 | 440 | 445 | 439 | 439 | 30,000 | 439 |
| 1997-06-20 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1997-06-19 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1997-06-18 | 439 | 439 | 438 | 439 | 36,000 | 439 |
| 1997-06-17 | 437 | 439 | 436 | 439 | 61,000 | 439 |
| 1997-06-16 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1997-06-13 | 445 | 445 | 435 | 435 | 7,000 | 435 |
| 1997-06-11 | 431 | 435 | 431 | 435 | 2,000 | 435 |
| 1997-06-10 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1997-06-09 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 1997-06-06 | 440 | 441 | 440 | 441 | 12,000 | 441 |
| 1997-06-05 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-06-03 | 440 | 445 | 440 | 445 | 33,000 | 445 |
| 1997-06-02 | 441 | 444 | 435 | 435 | 7,000 | 435 |
| 1997-05-30 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1997-05-29 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 1997-05-27 | 460 | 460 | 452 | 452 | 22,000 | 452 |
| 1997-05-26 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1997-05-23 | 462 | 462 | 462 | 462 | 3,000 | 462 |
| 1997-05-22 | 450 | 450 | 432 | 432 | 12,000 | 432 |
| 1997-05-21 | 456 | 456 | 456 | 456 | 10,000 | 456 |
| 1997-05-20 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1997-05-19 | 439 | 444 | 435 | 442 | 29,000 | 442 |
| 1997-05-16 | 456 | 456 | 432 | 432 | 18,000 | 432 |
| 1997-05-15 | 433 | 443 | 433 | 443 | 58,000 | 443 |
| 1997-05-14 | 435 | 435 | 432 | 432 | 15,000 | 432 |
| 1997-05-13 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 1997-05-12 | 438 | 470 | 438 | 470 | 23,000 | 470 |
| 1997-05-09 | 436 | 436 | 430 | 430 | 2,000 | 430 |
| 1997-05-08 | 432 | 432 | 431 | 431 | 4,000 | 431 |
| 1997-05-07 | 430 | 430 | 430 | 430 | 37,000 | 430 |
| 1997-05-06 | 439 | 439 | 429 | 429 | 7,000 | 429 |
| 1997-05-02 | 420 | 429 | 420 | 429 | 5,000 | 429 |
| 1997-05-01 | 434 | 434 | 430 | 430 | 24,000 | 430 |
| 1997-04-30 | 431 | 439 | 430 | 430 | 10,000 | 430 |
| 1997-04-28 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-04-25 | 431 | 431 | 431 | 431 | 14,000 | 431 |
| 1997-04-24 | 436 | 437 | 431 | 431 | 14,000 | 431 |
| 1997-04-23 | 435 | 450 | 435 | 436 | 46,000 | 436 |
| 1997-04-22 | 433 | 435 | 433 | 435 | 33,000 | 435 |
| 1997-04-17 | 345 | 345 | 341 | 344 | 4,000 | 344 |
| 1997-04-16 | 344 | 345 | 340 | 340 | 19,000 | 340 |
| 1997-04-15 | 336 | 339 | 336 | 339 | 19,000 | 339 |
| 1997-04-14 | 340 | 340 | 332 | 334 | 30,000 | 334 |
| 1997-04-11 | 380 | 380 | 370 | 370 | 21,000 | 370 |
| 1997-04-10 | 403 | 403 | 380 | 380 | 32,000 | 380 |
| 1997-04-09 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1997-04-08 | 390 | 405 | 390 | 405 | 14,000 | 405 |
| 1997-04-07 | 405 | 405 | 390 | 391 | 18,000 | 391 |
| 1997-04-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-04-03 | 411 | 411 | 410 | 410 | 23,000 | 410 |
| 1997-04-02 | 415 | 415 | 410 | 411 | 4,000 | 411 |
| 1997-04-01 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1997-03-31 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-03-27 | 449 | 449 | 449 | 449 | 6,000 | 449 |
| 1997-03-26 | 440 | 449 | 440 | 449 | 11,000 | 449 |
| 1997-03-25 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1997-03-24 | 426 | 430 | 425 | 430 | 3,000 | 430 |
| 1997-03-21 | 419 | 419 | 410 | 410 | 37,000 | 410 |
| 1997-03-19 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1997-03-18 | 411 | 415 | 410 | 410 | 713,000 | 410 |
| 1997-03-17 | 415 | 415 | 410 | 411 | 715,000 | 411 |
| 1997-03-14 | 416 | 416 | 410 | 410 | 22,000 | 410 |
| 1997-03-13 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-03-12 | 415 | 421 | 415 | 421 | 10,000 | 421 |
| 1997-03-11 | 421 | 421 | 420 | 420 | 25,000 | 420 |
| 1997-03-10 | 435 | 435 | 420 | 420 | 10,000 | 420 |
| 1997-03-07 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1997-03-06 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1997-03-05 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1997-03-04 | 430 | 435 | 425 | 435 | 9,000 | 435 |
| 1997-03-03 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1997-02-28 | 461 | 461 | 460 | 460 | 21,000 | 460 |
| 1997-02-27 | 452 | 460 | 452 | 460 | 11,000 | 460 |
| 1997-02-26 | 455 | 455 | 452 | 452 | 12,000 | 452 |
| 1997-02-25 | 452 | 452 | 451 | 451 | 16,000 | 451 |
| 1997-02-24 | 447 | 451 | 447 | 451 | 14,000 | 451 |
| 1997-02-21 | 432 | 449 | 432 | 442 | 17,000 | 442 |
| 1997-02-20 | 428 | 432 | 428 | 432 | 5,000 | 432 |
| 1997-02-19 | 427 | 427 | 427 | 427 | 7,000 | 427 |
| 1997-02-18 | 435 | 436 | 435 | 436 | 12,000 | 436 |
| 1997-02-13 | 440 | 445 | 430 | 430 | 8,000 | 430 |
| 1997-02-12 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1997-02-10 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 1997-02-06 | 437 | 442 | 437 | 440 | 4,000 | 440 |
| 1997-02-05 | 437 | 437 | 436 | 437 | 7,000 | 437 |
| 1997-02-04 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 1997-01-31 | 432 | 439 | 430 | 432 | 21,000 | 432 |
| 1997-01-30 | 432 | 432 | 430 | 430 | 17,000 | 430 |
| 1997-01-29 | 440 | 440 | 430 | 430 | 7,000 | 430 |
| 1997-01-28 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 1997-01-27 | 455 | 455 | 450 | 450 | 19,000 | 450 |
| 1997-01-24 | 456 | 456 | 455 | 456 | 7,000 | 456 |
| 1997-01-23 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1997-01-22 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1997-01-21 | 460 | 460 | 455 | 455 | 12,000 | 455 |
| 1997-01-20 | 480 | 480 | 470 | 470 | 15,000 | 470 |
| 1997-01-16 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 1997-01-14 | 445 | 455 | 445 | 454 | 5,000 | 454 |
| 1997-01-13 | 436 | 436 | 430 | 435 | 14,000 | 435 |
| 1997-01-10 | 455 | 455 | 440 | 440 | 24,000 | 440 |
| 1997-01-09 | 459 | 459 | 450 | 450 | 8,000 | 450 |
| 1997-01-08 | 465 | 470 | 460 | 460 | 12,000 | 460 |
| 1997-01-07 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1997-01-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株