4619 日本特殊塗料(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 1999-12-29 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 1999-12-28 | 230 | 230 | 225 | 226 | 11,000 | 226 |
| 1999-12-27 | 250 | 250 | 230 | 230 | 8,000 | 230 |
| 1999-12-24 | 225 | 233 | 225 | 233 | 7,000 | 233 |
| 1999-12-22 | 238 | 238 | 222 | 225 | 10,000 | 225 |
| 1999-12-21 | 225 | 238 | 222 | 223 | 36,000 | 223 |
| 1999-12-20 | 255 | 255 | 255 | 255 | 14,000 | 255 |
| 1999-12-17 | 240 | 240 | 224 | 225 | 14,000 | 225 |
| 1999-12-16 | 227 | 229 | 227 | 227 | 23,000 | 227 |
| 1999-12-15 | 225 | 225 | 222 | 222 | 13,000 | 222 |
| 1999-12-14 | 230 | 240 | 222 | 230 | 27,000 | 230 |
| 1999-12-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-12-10 | 240 | 240 | 239 | 240 | 29,000 | 240 |
| 1999-12-09 | 230 | 235 | 225 | 230 | 10,000 | 230 |
| 1999-12-08 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 1999-12-07 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 1999-12-06 | 226 | 240 | 206 | 240 | 33,000 | 240 |
| 1999-12-03 | 239 | 240 | 225 | 225 | 4,000 | 225 |
| 1999-12-02 | 239 | 239 | 221 | 239 | 19,000 | 239 |
| 1999-12-01 | 244 | 244 | 239 | 239 | 4,000 | 239 |
| 1999-11-30 | 234 | 234 | 229 | 231 | 6,000 | 231 |
| 1999-11-29 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 1999-11-26 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-11-25 | 235 | 235 | 225 | 226 | 19,000 | 226 |
| 1999-11-24 | 240 | 240 | 225 | 225 | 13,000 | 225 |
| 1999-11-22 | 240 | 240 | 231 | 234 | 17,000 | 234 |
| 1999-11-19 | 230 | 245 | 230 | 231 | 10,000 | 231 |
| 1999-11-18 | 237 | 237 | 225 | 225 | 9,000 | 225 |
| 1999-11-17 | 229 | 238 | 216 | 238 | 12,000 | 238 |
| 1999-11-16 | 212 | 229 | 212 | 229 | 22,000 | 229 |
| 1999-11-15 | 240 | 240 | 211 | 211 | 4,000 | 211 |
| 1999-11-12 | 250 | 250 | 245 | 245 | 9,000 | 245 |
| 1999-11-11 | 269 | 269 | 249 | 250 | 21,000 | 250 |
| 1999-11-10 | 270 | 270 | 254 | 269 | 6,000 | 269 |
| 1999-11-09 | 270 | 270 | 251 | 251 | 7,000 | 251 |
| 1999-11-08 | 268 | 270 | 252 | 252 | 8,000 | 252 |
| 1999-11-05 | 271 | 271 | 267 | 267 | 2,000 | 267 |
| 1999-11-04 | 265 | 266 | 265 | 266 | 6,000 | 266 |
| 1999-11-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-11-01 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1999-10-29 | 274 | 279 | 268 | 268 | 24,000 | 268 |
| 1999-10-28 | 273 | 274 | 273 | 274 | 6,000 | 274 |
| 1999-10-27 | 280 | 280 | 273 | 273 | 5,000 | 273 |
| 1999-10-26 | 279 | 280 | 275 | 280 | 6,000 | 280 |
| 1999-10-25 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1999-10-22 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 1999-10-21 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-10-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-10-19 | 290 | 290 | 261 | 263 | 13,000 | 263 |
| 1999-10-18 | 267 | 295 | 267 | 295 | 5,000 | 295 |
| 1999-10-14 | 300 | 300 | 287 | 287 | 6,000 | 287 |
| 1999-10-13 | 295 | 295 | 271 | 271 | 2,000 | 271 |
| 1999-10-12 | 300 | 300 | 298 | 298 | 5,000 | 298 |
| 1999-10-08 | 267 | 273 | 267 | 273 | 4,000 | 273 |
| 1999-10-07 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 1999-10-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-10-05 | 278 | 278 | 276 | 276 | 20,000 | 276 |
| 1999-10-04 | 279 | 279 | 271 | 271 | 24,000 | 271 |
| 1999-10-01 | 262 | 265 | 262 | 265 | 16,000 | 265 |
| 1999-09-30 | 275 | 291 | 275 | 277 | 13,000 | 277 |
| 1999-09-29 | 282 | 282 | 275 | 275 | 11,000 | 275 |
| 1999-09-28 | 280 | 283 | 278 | 283 | 39,000 | 283 |
| 1999-09-27 | 283 | 283 | 273 | 273 | 7,000 | 273 |
| 1999-09-24 | 284 | 285 | 263 | 263 | 16,000 | 263 |
| 1999-09-22 | 288 | 288 | 282 | 282 | 2,000 | 282 |
| 1999-09-21 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1999-09-20 | 300 | 300 | 285 | 294 | 17,000 | 294 |
| 1999-09-17 | 288 | 296 | 280 | 294 | 9,000 | 294 |
| 1999-09-16 | 275 | 280 | 275 | 280 | 27,000 | 280 |
| 1999-09-14 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 1999-09-13 | 272 | 272 | 270 | 270 | 5,000 | 270 |
| 1999-09-10 | 291 | 298 | 272 | 272 | 22,000 | 272 |
| 1999-09-09 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1999-09-08 | 287 | 287 | 286 | 286 | 10,000 | 286 |
| 1999-09-07 | 287 | 298 | 286 | 287 | 4,000 | 287 |
| 1999-09-06 | 298 | 300 | 286 | 286 | 9,000 | 286 |
| 1999-09-02 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 1999-09-01 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-08-31 | 296 | 300 | 296 | 300 | 8,000 | 300 |
| 1999-08-30 | 310 | 310 | 290 | 300 | 34,000 | 300 |
| 1999-08-27 | 285 | 285 | 281 | 285 | 5,000 | 285 |
| 1999-08-26 | 295 | 295 | 287 | 287 | 16,000 | 287 |
| 1999-08-25 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 1999-08-24 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1999-08-23 | 300 | 300 | 291 | 291 | 5,000 | 291 |
| 1999-08-20 | 287 | 290 | 287 | 290 | 6,000 | 290 |
| 1999-08-19 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-08-18 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 1999-08-17 | 290 | 299 | 290 | 291 | 5,000 | 291 |
| 1999-08-16 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1999-08-13 | 300 | 300 | 290 | 298 | 11,000 | 298 |
| 1999-08-12 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1999-08-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-08-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-08-09 | 280 | 298 | 280 | 298 | 2,000 | 298 |
| 1999-08-06 | 280 | 300 | 280 | 300 | 11,000 | 300 |
| 1999-08-05 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 1999-08-04 | 300 | 300 | 280 | 299 | 18,000 | 299 |
| 1999-08-03 | 300 | 310 | 300 | 300 | 22,000 | 300 |
| 1999-08-02 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 1999-07-30 | 300 | 315 | 300 | 313 | 36,000 | 313 |
| 1999-07-29 | 310 | 310 | 301 | 301 | 13,000 | 301 |
| 1999-07-28 | 305 | 307 | 302 | 302 | 9,000 | 302 |
| 1999-07-27 | 300 | 318 | 300 | 302 | 23,000 | 302 |
| 1999-07-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-07-23 | 300 | 306 | 300 | 300 | 29,000 | 300 |
| 1999-07-22 | 311 | 316 | 311 | 311 | 15,000 | 311 |
| 1999-07-21 | 314 | 315 | 304 | 310 | 27,000 | 310 |
| 1999-07-19 | 311 | 319 | 311 | 315 | 16,000 | 315 |
| 1999-07-16 | 320 | 325 | 320 | 325 | 12,000 | 325 |
| 1999-07-15 | 326 | 326 | 321 | 321 | 17,000 | 321 |
| 1999-07-14 | 329 | 330 | 325 | 325 | 15,000 | 325 |
| 1999-07-13 | 330 | 330 | 325 | 329 | 13,000 | 329 |
| 1999-07-12 | 335 | 335 | 330 | 330 | 34,000 | 330 |
| 1999-07-09 | 325 | 340 | 325 | 340 | 14,000 | 340 |
| 1999-07-08 | 336 | 336 | 327 | 327 | 12,000 | 327 |
| 1999-07-07 | 349 | 349 | 335 | 338 | 25,000 | 338 |
| 1999-07-06 | 332 | 350 | 331 | 344 | 51,000 | 344 |
| 1999-07-05 | 344 | 344 | 340 | 342 | 90,000 | 342 |
| 1999-07-02 | 330 | 345 | 330 | 340 | 138,000 | 340 |
| 1999-07-01 | 321 | 331 | 318 | 330 | 44,000 | 330 |
| 1999-06-30 | 324 | 324 | 320 | 320 | 34,000 | 320 |
| 1999-06-29 | 320 | 324 | 316 | 320 | 25,000 | 320 |
| 1999-06-28 | 324 | 324 | 309 | 320 | 19,000 | 320 |
| 1999-06-25 | 316 | 317 | 305 | 308 | 61,000 | 308 |
| 1999-06-24 | 325 | 325 | 316 | 320 | 35,000 | 320 |
| 1999-06-23 | 331 | 331 | 325 | 325 | 53,000 | 325 |
| 1999-06-22 | 344 | 344 | 326 | 336 | 165,000 | 336 |
| 1999-06-21 | 345 | 360 | 330 | 335 | 593,000 | 335 |
| 1999-06-18 | 317 | 318 | 310 | 315 | 114,000 | 315 |
| 1999-06-17 | 304 | 318 | 304 | 317 | 80,000 | 317 |
| 1999-06-16 | 298 | 307 | 298 | 300 | 64,000 | 300 |
| 1999-06-15 | 298 | 298 | 293 | 298 | 24,000 | 298 |
| 1999-06-14 | 290 | 307 | 290 | 298 | 44,000 | 298 |
| 1999-06-11 | 315 | 315 | 295 | 300 | 95,000 | 300 |
| 1999-06-10 | 313 | 320 | 298 | 300 | 397,000 | 300 |
| 1999-06-09 | 274 | 320 | 274 | 314 | 453,000 | 314 |
| 1999-06-08 | 277 | 288 | 268 | 273 | 77,000 | 273 |
| 1999-06-07 | 270 | 290 | 270 | 282 | 100,000 | 282 |
| 1999-06-04 | 254 | 280 | 254 | 270 | 36,000 | 270 |
| 1999-06-03 | 258 | 260 | 254 | 254 | 9,000 | 254 |
| 1999-06-02 | 259 | 265 | 253 | 253 | 16,000 | 253 |
| 1999-06-01 | 251 | 251 | 250 | 250 | 24,000 | 250 |
| 1999-05-31 | 250 | 251 | 250 | 251 | 9,000 | 251 |
| 1999-05-28 | 251 | 255 | 250 | 250 | 24,000 | 250 |
| 1999-05-27 | 255 | 255 | 250 | 250 | 12,000 | 250 |
| 1999-05-26 | 256 | 256 | 254 | 254 | 20,000 | 254 |
| 1999-05-25 | 252 | 252 | 248 | 248 | 13,000 | 248 |
| 1999-05-24 | 252 | 255 | 251 | 252 | 6,000 | 252 |
| 1999-05-21 | 260 | 260 | 251 | 251 | 7,000 | 251 |
| 1999-05-20 | 250 | 250 | 247 | 250 | 21,000 | 250 |
| 1999-05-19 | 251 | 252 | 250 | 250 | 15,000 | 250 |
| 1999-05-18 | 261 | 263 | 256 | 256 | 17,000 | 256 |
| 1999-05-17 | 267 | 269 | 261 | 263 | 35,000 | 263 |
| 1999-05-14 | 270 | 273 | 265 | 270 | 54,000 | 270 |
| 1999-05-13 | 271 | 274 | 260 | 265 | 58,000 | 265 |
| 1999-05-12 | 284 | 285 | 260 | 270 | 166,000 | 270 |
| 1999-05-11 | 248 | 290 | 246 | 285 | 473,000 | 285 |
| 1999-05-10 | 244 | 247 | 243 | 245 | 67,000 | 245 |
| 1999-05-07 | 242 | 244 | 242 | 242 | 14,000 | 242 |
| 1999-05-06 | 244 | 245 | 238 | 240 | 21,000 | 240 |
| 1999-04-30 | 245 | 245 | 238 | 245 | 10,000 | 245 |
| 1999-04-28 | 245 | 245 | 243 | 245 | 25,000 | 245 |
| 1999-04-27 | 245 | 247 | 240 | 240 | 23,000 | 240 |
| 1999-04-26 | 245 | 245 | 238 | 243 | 8,000 | 243 |
| 1999-04-23 | 235 | 235 | 235 | 235 | 10,000 | 235 |
| 1999-04-22 | 237 | 240 | 235 | 235 | 26,000 | 235 |
| 1999-04-21 | 240 | 240 | 240 | 240 | 13,000 | 240 |
| 1999-04-20 | 236 | 240 | 236 | 240 | 10,000 | 240 |
| 1999-04-19 | 240 | 240 | 236 | 240 | 40,000 | 240 |
| 1999-04-16 | 235 | 240 | 235 | 236 | 22,000 | 236 |
| 1999-04-15 | 235 | 237 | 230 | 235 | 27,000 | 235 |
| 1999-04-14 | 245 | 245 | 240 | 245 | 52,000 | 245 |
| 1999-04-13 | 245 | 245 | 240 | 243 | 26,000 | 243 |
| 1999-04-12 | 250 | 250 | 240 | 241 | 48,000 | 241 |
| 1999-04-09 | 240 | 247 | 238 | 245 | 100,000 | 245 |
| 1999-04-08 | 234 | 237 | 232 | 237 | 66,000 | 237 |
| 1999-04-07 | 234 | 234 | 225 | 230 | 26,000 | 230 |
| 1999-04-06 | 237 | 237 | 233 | 234 | 7,000 | 234 |
| 1999-04-05 | 223 | 238 | 223 | 238 | 30,000 | 238 |
| 1999-04-02 | 228 | 228 | 222 | 223 | 8,000 | 223 |
| 1999-04-01 | 225 | 228 | 225 | 228 | 8,000 | 228 |
| 1999-03-31 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 1999-03-30 | 231 | 231 | 225 | 225 | 12,000 | 225 |
| 1999-03-29 | 232 | 232 | 231 | 231 | 3,000 | 231 |
| 1999-03-26 | 232 | 232 | 232 | 232 | 10,000 | 232 |
| 1999-03-25 | 240 | 240 | 230 | 230 | 18,000 | 230 |
| 1999-03-24 | 231 | 231 | 225 | 225 | 7,000 | 225 |
| 1999-03-23 | 230 | 240 | 230 | 232 | 31,000 | 232 |
| 1999-03-19 | 225 | 225 | 223 | 225 | 23,000 | 225 |
| 1999-03-18 | 231 | 231 | 227 | 227 | 45,000 | 227 |
| 1999-03-17 | 230 | 235 | 230 | 230 | 33,000 | 230 |
| 1999-03-16 | 227 | 232 | 227 | 229 | 28,000 | 229 |
| 1999-03-15 | 230 | 230 | 224 | 227 | 24,000 | 227 |
| 1999-03-12 | 223 | 230 | 222 | 230 | 24,000 | 230 |
| 1999-03-11 | 220 | 223 | 220 | 220 | 21,000 | 220 |
| 1999-03-10 | 229 | 229 | 215 | 216 | 58,000 | 216 |
| 1999-03-09 | 229 | 229 | 222 | 222 | 8,000 | 222 |
| 1999-03-08 | 226 | 230 | 224 | 229 | 7,000 | 229 |
| 1999-03-05 | 215 | 228 | 212 | 226 | 17,000 | 226 |
| 1999-03-04 | 213 | 215 | 212 | 215 | 23,000 | 215 |
| 1999-03-03 | 223 | 223 | 211 | 211 | 26,000 | 211 |
| 1999-03-02 | 229 | 232 | 228 | 228 | 37,000 | 228 |
| 1999-03-01 | 226 | 228 | 226 | 228 | 7,000 | 228 |
| 1999-02-26 | 231 | 231 | 223 | 224 | 5,000 | 224 |
| 1999-02-25 | 240 | 240 | 220 | 221 | 46,000 | 221 |
| 1999-02-24 | 217 | 242 | 215 | 242 | 24,000 | 242 |
| 1999-02-23 | 217 | 217 | 217 | 217 | 15,000 | 217 |
| 1999-02-22 | 219 | 219 | 217 | 217 | 17,000 | 217 |
| 1999-02-19 | 220 | 220 | 219 | 219 | 17,000 | 219 |
| 1999-02-18 | 216 | 216 | 208 | 208 | 28,000 | 208 |
| 1999-02-17 | 218 | 218 | 216 | 216 | 44,000 | 216 |
| 1999-02-16 | 218 | 219 | 217 | 218 | 54,000 | 218 |
| 1999-02-15 | 222 | 222 | 219 | 220 | 51,000 | 220 |
| 1999-02-12 | 229 | 229 | 220 | 224 | 16,000 | 224 |
| 1999-02-10 | 240 | 240 | 230 | 230 | 15,000 | 230 |
| 1999-02-09 | 230 | 233 | 230 | 230 | 20,000 | 230 |
| 1999-02-08 | 248 | 248 | 225 | 229 | 32,000 | 229 |
| 1999-02-05 | 245 | 250 | 240 | 249 | 66,000 | 249 |
| 1999-02-04 | 255 | 255 | 240 | 249 | 104,000 | 249 |
| 1999-02-03 | 215 | 260 | 215 | 260 | 232,000 | 260 |
| 1999-02-02 | 210 | 215 | 210 | 215 | 11,000 | 215 |
| 1999-02-01 | 214 | 214 | 210 | 210 | 25,000 | 210 |
| 1999-01-29 | 208 | 215 | 207 | 214 | 14,000 | 214 |
| 1999-01-28 | 211 | 215 | 210 | 215 | 24,000 | 215 |
| 1999-01-27 | 215 | 215 | 212 | 212 | 8,000 | 212 |
| 1999-01-26 | 215 | 215 | 210 | 210 | 18,000 | 210 |
| 1999-01-25 | 218 | 218 | 215 | 215 | 9,000 | 215 |
| 1999-01-22 | 215 | 218 | 210 | 210 | 7,000 | 210 |
| 1999-01-21 | 217 | 217 | 215 | 215 | 7,000 | 215 |
| 1999-01-20 | 217 | 217 | 217 | 217 | 6,000 | 217 |
| 1999-01-19 | 217 | 218 | 217 | 217 | 18,000 | 217 |
| 1999-01-18 | 206 | 219 | 206 | 219 | 8,000 | 219 |
| 1999-01-14 | 210 | 210 | 205 | 205 | 5,000 | 205 |
| 1999-01-13 | 219 | 219 | 210 | 210 | 4,000 | 210 |
| 1999-01-12 | 213 | 219 | 213 | 219 | 11,000 | 219 |
| 1999-01-11 | 215 | 215 | 210 | 213 | 9,000 | 213 |
| 1999-01-08 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 1999-01-07 | 215 | 215 | 213 | 213 | 8,000 | 213 |
| 1999-01-06 | 215 | 215 | 213 | 213 | 8,000 | 213 |
| 1999-01-05 | 215 | 215 | 205 | 215 | 12,000 | 215 |
| 1999-01-04 | 205 | 208 | 205 | 205 | 6,000 | 205 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株