4619 日本特殊塗料(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-12-29 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1998-12-28 | 215 | 215 | 210 | 210 | 10,000 | 210 |
| 1998-12-25 | 215 | 215 | 212 | 212 | 10,000 | 212 |
| 1998-12-24 | 215 | 215 | 211 | 211 | 25,000 | 211 |
| 1998-12-22 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 1998-12-21 | 214 | 220 | 211 | 220 | 16,000 | 220 |
| 1998-12-18 | 205 | 209 | 205 | 209 | 4,000 | 209 |
| 1998-12-17 | 205 | 205 | 203 | 205 | 5,000 | 205 |
| 1998-12-16 | 205 | 209 | 205 | 205 | 20,000 | 205 |
| 1998-12-15 | 207 | 207 | 203 | 203 | 2,000 | 203 |
| 1998-12-14 | 209 | 209 | 203 | 207 | 24,000 | 207 |
| 1998-12-11 | 206 | 215 | 204 | 204 | 32,000 | 204 |
| 1998-12-10 | 215 | 220 | 210 | 215 | 47,000 | 215 |
| 1998-12-09 | 203 | 205 | 200 | 200 | 89,000 | 200 |
| 1998-12-08 | 210 | 225 | 205 | 225 | 4,000 | 225 |
| 1998-12-07 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1998-12-04 | 215 | 215 | 205 | 205 | 4,000 | 205 |
| 1998-12-03 | 224 | 224 | 215 | 215 | 15,000 | 215 |
| 1998-12-02 | 227 | 228 | 225 | 225 | 6,000 | 225 |
| 1998-12-01 | 226 | 228 | 222 | 228 | 8,000 | 228 |
| 1998-11-30 | 221 | 228 | 221 | 228 | 6,000 | 228 |
| 1998-11-27 | 235 | 235 | 225 | 232 | 21,000 | 232 |
| 1998-11-26 | 215 | 220 | 213 | 220 | 33,000 | 220 |
| 1998-11-25 | 216 | 216 | 210 | 210 | 34,000 | 210 |
| 1998-11-24 | 210 | 214 | 209 | 211 | 45,000 | 211 |
| 1998-11-20 | 199 | 202 | 199 | 202 | 30,000 | 202 |
| 1998-11-19 | 200 | 200 | 198 | 198 | 75,000 | 198 |
| 1998-11-18 | 200 | 200 | 199 | 200 | 38,000 | 200 |
| 1998-11-17 | 201 | 202 | 201 | 201 | 34,000 | 201 |
| 1998-11-16 | 208 | 208 | 200 | 202 | 19,000 | 202 |
| 1998-11-13 | 193 | 214 | 191 | 194 | 57,000 | 194 |
| 1998-11-12 | 204 | 204 | 195 | 195 | 35,000 | 195 |
| 1998-11-11 | 200 | 205 | 200 | 205 | 34,000 | 205 |
| 1998-11-10 | 220 | 220 | 218 | 218 | 8,000 | 218 |
| 1998-11-09 | 204 | 204 | 200 | 200 | 23,000 | 200 |
| 1998-11-06 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1998-11-05 | 205 | 205 | 204 | 204 | 17,000 | 204 |
| 1998-11-04 | 205 | 205 | 204 | 204 | 10,000 | 204 |
| 1998-11-02 | 205 | 205 | 203 | 203 | 20,000 | 203 |
| 1998-10-30 | 207 | 207 | 205 | 205 | 27,000 | 205 |
| 1998-10-29 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1998-10-27 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1998-10-26 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1998-10-23 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-10-22 | 207 | 213 | 207 | 213 | 13,000 | 213 |
| 1998-10-21 | 230 | 230 | 228 | 230 | 10,000 | 230 |
| 1998-10-20 | 205 | 218 | 205 | 218 | 6,000 | 218 |
| 1998-10-19 | 201 | 204 | 201 | 204 | 615,000 | 204 |
| 1998-10-16 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1998-10-15 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-10-14 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-10-13 | 200 | 200 | 200 | 200 | 27,000 | 200 |
| 1998-10-12 | 206 | 206 | 206 | 206 | 17,000 | 206 |
| 1998-10-09 | 207 | 207 | 206 | 206 | 2,000 | 206 |
| 1998-10-08 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1998-10-07 | 203 | 205 | 203 | 205 | 3,000 | 205 |
| 1998-10-06 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1998-10-05 | 201 | 201 | 201 | 201 | 9,000 | 201 |
| 1998-10-02 | 200 | 200 | 200 | 200 | 32,000 | 200 |
| 1998-10-01 | 202 | 202 | 200 | 200 | 15,000 | 200 |
| 1998-09-30 | 205 | 205 | 202 | 202 | 11,000 | 202 |
| 1998-09-29 | 210 | 210 | 206 | 206 | 2,000 | 206 |
| 1998-09-28 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1998-09-25 | 238 | 238 | 205 | 205 | 25,000 | 205 |
| 1998-09-24 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-09-22 | 240 | 240 | 215 | 215 | 3,000 | 215 |
| 1998-09-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1998-09-18 | 220 | 225 | 220 | 225 | 100,000 | 225 |
| 1998-09-17 | 210 | 210 | 205 | 205 | 8,000 | 205 |
| 1998-09-16 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 1998-09-14 | 212 | 212 | 205 | 212 | 27,000 | 212 |
| 1998-09-11 | 220 | 220 | 210 | 210 | 14,000 | 210 |
| 1998-09-10 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1998-09-09 | 220 | 221 | 220 | 220 | 6,000 | 220 |
| 1998-09-08 | 233 | 233 | 232 | 232 | 3,000 | 232 |
| 1998-09-07 | 220 | 229 | 220 | 229 | 3,000 | 229 |
| 1998-09-04 | 226 | 229 | 225 | 227 | 8,000 | 227 |
| 1998-09-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1998-09-01 | 220 | 220 | 201 | 220 | 5,000 | 220 |
| 1998-08-31 | 221 | 234 | 220 | 230 | 5,000 | 230 |
| 1998-08-28 | 225 | 225 | 220 | 220 | 25,000 | 220 |
| 1998-08-27 | 225 | 225 | 225 | 225 | 20,000 | 225 |
| 1998-08-26 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 1998-08-25 | 238 | 238 | 226 | 226 | 7,000 | 226 |
| 1998-08-24 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1998-08-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-08-19 | 227 | 240 | 227 | 240 | 4,000 | 240 |
| 1998-08-18 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1998-08-17 | 226 | 226 | 225 | 226 | 24,000 | 226 |
| 1998-08-14 | 240 | 240 | 230 | 230 | 22,000 | 230 |
| 1998-08-13 | 249 | 249 | 240 | 240 | 6,000 | 240 |
| 1998-08-12 | 249 | 250 | 249 | 249 | 4,000 | 249 |
| 1998-08-11 | 251 | 251 | 250 | 250 | 6,000 | 250 |
| 1998-08-10 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-08-07 | 252 | 253 | 250 | 250 | 11,000 | 250 |
| 1998-08-06 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 1998-08-05 | 260 | 260 | 258 | 258 | 4,000 | 258 |
| 1998-08-03 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1998-07-31 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-07-30 | 268 | 268 | 260 | 260 | 2,000 | 260 |
| 1998-07-29 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 1998-07-28 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 1998-07-27 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-07-24 | 257 | 258 | 257 | 258 | 2,000 | 258 |
| 1998-07-23 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 1998-07-22 | 270 | 270 | 265 | 265 | 16,000 | 265 |
| 1998-07-21 | 257 | 260 | 257 | 260 | 5,000 | 260 |
| 1998-07-17 | 270 | 270 | 250 | 252 | 17,000 | 252 |
| 1998-07-16 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1998-07-15 | 261 | 261 | 261 | 261 | 15,000 | 261 |
| 1998-07-14 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1998-07-13 | 245 | 257 | 245 | 257 | 7,000 | 257 |
| 1998-07-10 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1998-07-09 | 255 | 260 | 255 | 260 | 9,000 | 260 |
| 1998-07-08 | 275 | 275 | 253 | 253 | 7,000 | 253 |
| 1998-07-07 | 271 | 280 | 265 | 265 | 11,000 | 265 |
| 1998-07-06 | 255 | 255 | 251 | 251 | 3,000 | 251 |
| 1998-07-03 | 251 | 256 | 246 | 246 | 8,000 | 246 |
| 1998-07-02 | 266 | 270 | 256 | 256 | 25,000 | 256 |
| 1998-07-01 | 255 | 264 | 255 | 264 | 13,000 | 264 |
| 1998-06-30 | 250 | 255 | 250 | 255 | 7,000 | 255 |
| 1998-06-29 | 240 | 250 | 239 | 240 | 19,000 | 240 |
| 1998-06-26 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-06-25 | 240 | 240 | 230 | 230 | 24,000 | 230 |
| 1998-06-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-06-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-06-18 | 235 | 236 | 235 | 236 | 4,000 | 236 |
| 1998-06-17 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1998-06-16 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 1998-06-15 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 1998-06-12 | 232 | 240 | 232 | 240 | 46,000 | 240 |
| 1998-06-10 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1998-06-09 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-06-08 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 1998-06-05 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1998-06-04 | 222 | 225 | 222 | 225 | 3,000 | 225 |
| 1998-06-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-06-01 | 230 | 230 | 222 | 228 | 5,000 | 228 |
| 1998-05-29 | 230 | 230 | 228 | 228 | 8,000 | 228 |
| 1998-05-28 | 230 | 230 | 230 | 230 | 22,000 | 230 |
| 1998-05-27 | 240 | 240 | 230 | 230 | 7,000 | 230 |
| 1998-05-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-05-25 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 1998-05-22 | 222 | 228 | 222 | 228 | 2,000 | 228 |
| 1998-05-21 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1998-05-20 | 210 | 229 | 210 | 220 | 29,000 | 220 |
| 1998-05-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1998-05-15 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 1998-05-14 | 220 | 220 | 220 | 220 | 35,000 | 220 |
| 1998-05-12 | 220 | 235 | 220 | 235 | 5,000 | 235 |
| 1998-05-11 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 1998-05-08 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 1998-05-07 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 1998-05-06 | 244 | 244 | 213 | 213 | 9,000 | 213 |
| 1998-05-01 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1998-04-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-04-28 | 232 | 235 | 232 | 235 | 3,000 | 235 |
| 1998-04-27 | 247 | 247 | 246 | 246 | 6,000 | 246 |
| 1998-04-24 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 1998-04-23 | 228 | 232 | 228 | 232 | 37,000 | 232 |
| 1998-04-22 | 230 | 232 | 230 | 232 | 7,000 | 232 |
| 1998-04-21 | 236 | 236 | 228 | 230 | 53,000 | 230 |
| 1998-04-20 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-04-17 | 240 | 240 | 231 | 231 | 5,000 | 231 |
| 1998-04-16 | 237 | 240 | 235 | 240 | 43,000 | 240 |
| 1998-04-15 | 236 | 237 | 236 | 237 | 3,000 | 237 |
| 1998-04-14 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-04-13 | 246 | 246 | 240 | 240 | 13,000 | 240 |
| 1998-04-10 | 241 | 241 | 241 | 241 | 9,000 | 241 |
| 1998-04-09 | 251 | 251 | 246 | 246 | 6,000 | 246 |
| 1998-04-08 | 229 | 231 | 229 | 231 | 36,000 | 231 |
| 1998-04-07 | 228 | 230 | 227 | 230 | 32,000 | 230 |
| 1998-04-06 | 226 | 230 | 226 | 230 | 22,000 | 230 |
| 1998-04-03 | 225 | 234 | 225 | 231 | 16,000 | 231 |
| 1998-04-02 | 260 | 260 | 240 | 240 | 10,000 | 240 |
| 1998-04-01 | 265 | 265 | 260 | 260 | 16,000 | 260 |
| 1998-03-31 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1998-03-27 | 291 | 291 | 285 | 290 | 5,000 | 290 |
| 1998-03-25 | 294 | 294 | 293 | 294 | 6,000 | 294 |
| 1998-03-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-03-23 | 301 | 301 | 285 | 296 | 57,000 | 296 |
| 1998-03-20 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-03-19 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1998-03-18 | 296 | 296 | 290 | 290 | 5,000 | 290 |
| 1998-03-17 | 291 | 297 | 291 | 297 | 27,000 | 297 |
| 1998-03-16 | 300 | 305 | 297 | 297 | 4,000 | 297 |
| 1998-03-13 | 283 | 288 | 280 | 280 | 30,000 | 280 |
| 1998-03-12 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 1998-03-11 | 318 | 318 | 293 | 293 | 4,000 | 293 |
| 1998-03-10 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1998-03-09 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 1998-03-06 | 291 | 306 | 291 | 306 | 9,000 | 306 |
| 1998-03-05 | 320 | 320 | 291 | 291 | 31,000 | 291 |
| 1998-03-04 | 316 | 316 | 310 | 315 | 12,000 | 315 |
| 1998-03-03 | 323 | 323 | 310 | 315 | 24,000 | 315 |
| 1998-03-02 | 325 | 325 | 324 | 324 | 19,000 | 324 |
| 1998-02-27 | 304 | 315 | 302 | 315 | 73,000 | 315 |
| 1998-02-26 | 295 | 295 | 284 | 284 | 8,000 | 284 |
| 1998-02-25 | 288 | 295 | 280 | 295 | 32,000 | 295 |
| 1998-02-24 | 300 | 300 | 292 | 292 | 8,000 | 292 |
| 1998-02-23 | 305 | 310 | 300 | 300 | 109,000 | 300 |
| 1998-02-20 | 320 | 325 | 311 | 314 | 17,000 | 314 |
| 1998-02-19 | 320 | 325 | 311 | 325 | 39,000 | 325 |
| 1998-02-18 | 319 | 330 | 318 | 320 | 72,000 | 320 |
| 1998-02-17 | 301 | 310 | 296 | 303 | 77,000 | 303 |
| 1998-02-16 | 286 | 300 | 282 | 300 | 35,000 | 300 |
| 1998-02-13 | 285 | 288 | 280 | 281 | 48,000 | 281 |
| 1998-02-12 | 275 | 290 | 275 | 285 | 30,000 | 285 |
| 1998-02-10 | 285 | 285 | 284 | 285 | 12,000 | 285 |
| 1998-02-09 | 260 | 275 | 256 | 275 | 12,000 | 275 |
| 1998-02-06 | 253 | 259 | 247 | 248 | 23,000 | 248 |
| 1998-02-05 | 259 | 259 | 250 | 250 | 7,000 | 250 |
| 1998-02-03 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 1998-02-02 | 237 | 239 | 237 | 239 | 2,000 | 239 |
| 1998-01-30 | 245 | 245 | 240 | 245 | 37,000 | 245 |
| 1998-01-29 | 270 | 270 | 250 | 250 | 40,000 | 250 |
| 1998-01-28 | 280 | 280 | 270 | 270 | 16,000 | 270 |
| 1998-01-27 | 274 | 275 | 261 | 265 | 31,000 | 265 |
| 1998-01-26 | 241 | 260 | 236 | 260 | 25,000 | 260 |
| 1998-01-23 | 235 | 235 | 226 | 226 | 21,000 | 226 |
| 1998-01-22 | 231 | 239 | 230 | 230 | 24,000 | 230 |
| 1998-01-21 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 1998-01-20 | 220 | 220 | 210 | 210 | 4,000 | 210 |
| 1998-01-19 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 1998-01-16 | 201 | 210 | 201 | 210 | 16,000 | 210 |
| 1998-01-14 | 211 | 211 | 205 | 205 | 24,000 | 205 |
| 1998-01-13 | 211 | 215 | 210 | 210 | 8,000 | 210 |
| 1998-01-12 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 1998-01-09 | 210 | 210 | 209 | 209 | 15,000 | 209 |
| 1998-01-08 | 202 | 205 | 202 | 205 | 14,000 | 205 |
| 1998-01-06 | 208 | 210 | 201 | 201 | 20,000 | 201 |
| 1998-01-05 | 200 | 200 | 200 | 200 | 3,000 | 200 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株
