4619 日本特殊塗料(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2924524524524511,000245
2000-12-282462522462529,000252
2000-12-2724224824224823,000248
2000-12-262472502472505,000250
2000-12-2525425424624719,000247
2000-12-2226526825125171,000251
2000-12-2125025524825033,000250
2000-12-2025025525025030,000250
2000-12-1925226125225218,000252
2000-12-1826026526026214,000262
2000-12-1527027026226234,000262
2000-12-1425426325425521,000255
2000-12-132542602542575,000257
2000-12-1226026025625616,000256
2000-12-112562602562608,000260
2000-12-0826326325625622,000256
2000-12-0725625625125314,000253
2000-12-062682682682683,000268
2000-12-0527027026326889,000268
2000-12-042582582582589,000258
2000-12-0125126425026427,000264
2000-11-3024125124125116,000251
2000-11-292482482412414,000241
2000-11-2824424422724124,000241
2000-11-272492492492496,000249
2000-11-242492492442444,000244
2000-11-2224224824024424,000244
2000-11-212442442442441,000244
2000-11-202442502442497,000249
2000-11-1724025324025312,000253
2000-11-162452452402409,000240
2000-11-152452452452451,000245
2000-11-142422452422455,000245
2000-11-1323624223624219,000242
2000-11-1024924923623618,000236
2000-11-0924124223524233,000242
2000-11-082492492422426,000242
2000-11-072502522402406,000240
2000-11-062452572452557,000255
2000-11-022372452372453,000245
2000-11-012362402362374,000237
2000-10-3123523723523511,000235
2000-10-302412412402407,000240
2000-10-272492492492499,000249
2000-10-262402402402401,000240
2000-10-252482482402407,000240
2000-10-242392402332406,000240
2000-10-232352452352454,000245
2000-10-2023424823124825,000248
2000-10-1923623623423418,000234
2000-10-1824024523923910,000239
2000-10-172422422402403,000240
2000-10-162462472412476,000247
2000-10-1324424423823917,000239
2000-10-122502502452454,000245
2000-10-1125125124124130,000241
2000-10-102482482452459,000245
2000-10-0624525424524519,000245
2000-10-052552552512519,000251
2000-10-0424625224524619,000246
2000-10-0324725024524524,000245
2000-10-022572592542546,000254
2000-09-2925025524825511,000255
2000-09-282552552552555,000255
2000-09-272562562472498,000249
2000-09-262592592522523,000252
2000-09-2525526125526111,000261
2000-09-2225125725125512,000255
2000-09-2125526525225710,000257
2000-09-202502602502608,000260
2000-09-1924525024225014,000250
2000-09-1824524524024019,000240
2000-09-1425125124024521,000245
2000-09-1325025024524512,000245
2000-09-1225025524624611,000246
2000-09-1126426424524521,000245
2000-09-082562572562569,000256
2000-09-072572572512566,000256
2000-09-062512522502508,000250
2000-09-0525025325025313,000253
2000-09-042502502502509,000250
2000-09-012532542532535,000253
2000-08-312612612602605,000260
2000-08-302632632562569,000256
2000-08-2926826825325330,000253
2000-08-2827027025525523,000255
2000-08-2526126125325420,000254
2000-08-2425726225725812,000258
2000-08-232622642562577,000257
2000-08-222562622552625,000262
2000-08-212632632602603,000260
2000-08-182562632562566,000256
2000-08-172652652652655,000265
2000-08-1626326326026012,000260
2000-08-1526526526026412,000264
2000-08-142642642632644,000264
2000-08-112632632632632,000263
2000-08-1026526526326310,000263
2000-08-092632632552556,000255
2000-08-082532532532538,000253
2000-08-072602622552626,000262
2000-08-0426226225525512,000255
2000-08-032592592542548,000254
2000-08-022692692592594,000259
2000-08-0127027026426410,000264
2000-07-3126026025926013,000260
2000-07-2826226526026510,000265
2000-07-2727027026226211,000262
2000-07-2626226526226510,000265
2000-07-2527527526126923,000269
2000-07-2426526526126121,000261
2000-07-2127027026526513,000265
2000-07-1927027126926918,000269
2000-07-1826527626527028,000270
2000-07-1728928927128042,000280
2000-07-1427627626426452,000264
2000-07-1328528526427742,000277
2000-07-1229029027928923,000289
2000-07-1129029028528919,000289
2000-07-1028529228429026,000290
2000-07-0728329228329214,000292
2000-07-0629429428328339,000283
2000-07-0528828928428428,000284
2000-07-0429129828828839,000288
2000-07-0328529628529054,000290
2000-06-3028528528028439,000284
2000-06-2927328427328425,000284
2000-06-2827327327227321,000273
2000-06-2727327427227317,000273
2000-06-2627527527327414,000274
2000-06-2326327326327321,000273
2000-06-2227327326626640,000266
2000-06-2127127326626618,000266
2000-06-2027327326627033,000270
2000-06-1927027026326327,000263
2000-06-1627827827127128,000271
2000-06-1527127827127356,000273
2000-06-1426727026327090,000270
2000-06-13264264261263119,000263
2000-06-1226326326126356,000263
2000-06-0926926926326325,000263
2000-06-0826926926526520,000265
2000-06-0726926926326318,000263
2000-06-0626926926626616,000266
2000-06-0526926926526956,000269
2000-06-0226926925825820,000258
2000-06-0126926925526055,000260
2000-05-3126026525225216,000252
2000-05-3025825825225217,000252
2000-05-2925225225225210,000252
2000-05-2625525525025036,000250
2000-05-2526126425625617,000256
2000-05-2426426425625615,000256
2000-05-2326926925625626,000256
2000-05-2226326325125518,000255
2000-05-192652652632634,000263
2000-05-1826126525226541,000265
2000-05-1726626625525957,000259
2000-05-1627027026026037,000260
2000-05-1525726125726015,000260
2000-05-122672672652656,000265
2000-05-1126526726026720,000267
2000-05-1026726726026013,000260
2000-05-0927027026926916,000269
2000-05-0826926925226310,000263
2000-05-022702702642647,000264
2000-05-0125627025126915,000269
2000-04-2826726725125122,000251
2000-04-2726326625525522,000255
2000-04-2627027026026017,000260
2000-04-252682682652659,000265
2000-04-2426826926326810,000268
2000-04-2126926926126223,000262
2000-04-2027027026226213,000262
2000-04-1927027026027051,000270
2000-04-1827027026526552,000265
2000-04-1727227225926835,000268
2000-04-1427528026726715,000267
2000-04-1328528526427038,000270
2000-04-1227727726126134,000261
2000-04-1126826826026243,000262
2000-04-1027927926726737,000267
2000-04-0727527526026032,000260
2000-04-0627527525326344,000263
2000-04-0527227227027211,000272
2000-04-0428528527527518,000275
2000-04-0327227226627028,000270
2000-03-3128228226226225,000262
2000-03-3029129128028216,000282
2000-03-2928029228028942,000289
2000-03-2827029526929560,000295
2000-03-2727027025226013,000260
2000-03-2425125725025137,000251
2000-03-2326526524925031,000250
2000-03-2226526525725714,000257
2000-03-2125325325025316,000253
2000-03-1725426525425412,000254
2000-03-1626726725025317,000253
2000-03-152602602512526,000252
2000-03-1425426025026014,000260
2000-03-1325227325025426,000254
2000-03-1024626523825262,000252
2000-03-0923923923323314,000233
2000-03-0824524522422417,000224
2000-03-0721022921022071,000220
2000-03-062322332322334,000233
2000-03-0323023923023111,000231
2000-03-022492492402402,000240
2000-03-0125125125025010,000250
2000-02-2922724022723017,000230
2000-02-2822522722122715,000227
2000-02-2522522522022410,000224
2000-02-242162202162206,000220
2000-02-2322522522122411,000224
2000-02-2222022522022014,000220
2000-02-2124024123023014,000230
2000-02-182402412402415,000241
2000-02-172412412412415,000241
2000-02-1625025024524511,000245
2000-02-152582582582583,000258
2000-02-142592592582594,000259
2000-02-102682692682695,000269
2000-02-0924624624324314,000243
2000-02-082482482432439,000243
2000-02-0727327324724716,000247
2000-02-042552552472473,000247
2000-02-0326527325525523,000255
2000-02-0225825824024810,000248
2000-02-012522522502508,000250
2000-01-312382502382506,000250
2000-01-282672672502589,000258
2000-01-272672672602677,000267
2000-01-262502672502678,000267
2000-01-2525725925325320,000253
2000-01-2425925925125112,000251
2000-01-2126826825525524,000255
2000-01-2025727525727574,000275
2000-01-192502502352457,000245
2000-01-1824925023925010,000250
2000-01-172262402262405,000240
2000-01-1422122222022112,000221
2000-01-1321222021122017,000220
2000-01-122132132112119,000211
2000-01-1121522221021319,000213
2000-01-0722022822022014,000220
2000-01-0622222222022014,000220
2000-01-052282282282283,000228

分割・併合履歴 : [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株