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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2000-12-28 | 246 | 252 | 246 | 252 | 9,000 | 252 |
| 2000-12-27 | 242 | 248 | 242 | 248 | 23,000 | 248 |
| 2000-12-26 | 247 | 250 | 247 | 250 | 5,000 | 250 |
| 2000-12-25 | 254 | 254 | 246 | 247 | 19,000 | 247 |
| 2000-12-22 | 265 | 268 | 251 | 251 | 71,000 | 251 |
| 2000-12-21 | 250 | 255 | 248 | 250 | 33,000 | 250 |
| 2000-12-20 | 250 | 255 | 250 | 250 | 30,000 | 250 |
| 2000-12-19 | 252 | 261 | 252 | 252 | 18,000 | 252 |
| 2000-12-18 | 260 | 265 | 260 | 262 | 14,000 | 262 |
| 2000-12-15 | 270 | 270 | 262 | 262 | 34,000 | 262 |
| 2000-12-14 | 254 | 263 | 254 | 255 | 21,000 | 255 |
| 2000-12-13 | 254 | 260 | 254 | 257 | 5,000 | 257 |
| 2000-12-12 | 260 | 260 | 256 | 256 | 16,000 | 256 |
| 2000-12-11 | 256 | 260 | 256 | 260 | 8,000 | 260 |
| 2000-12-08 | 263 | 263 | 256 | 256 | 22,000 | 256 |
| 2000-12-07 | 256 | 256 | 251 | 253 | 14,000 | 253 |
| 2000-12-06 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2000-12-05 | 270 | 270 | 263 | 268 | 89,000 | 268 |
| 2000-12-04 | 258 | 258 | 258 | 258 | 9,000 | 258 |
| 2000-12-01 | 251 | 264 | 250 | 264 | 27,000 | 264 |
| 2000-11-30 | 241 | 251 | 241 | 251 | 16,000 | 251 |
| 2000-11-29 | 248 | 248 | 241 | 241 | 4,000 | 241 |
| 2000-11-28 | 244 | 244 | 227 | 241 | 24,000 | 241 |
| 2000-11-27 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2000-11-24 | 249 | 249 | 244 | 244 | 4,000 | 244 |
| 2000-11-22 | 242 | 248 | 240 | 244 | 24,000 | 244 |
| 2000-11-21 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2000-11-20 | 244 | 250 | 244 | 249 | 7,000 | 249 |
| 2000-11-17 | 240 | 253 | 240 | 253 | 12,000 | 253 |
| 2000-11-16 | 245 | 245 | 240 | 240 | 9,000 | 240 |
| 2000-11-15 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-11-14 | 242 | 245 | 242 | 245 | 5,000 | 245 |
| 2000-11-13 | 236 | 242 | 236 | 242 | 19,000 | 242 |
| 2000-11-10 | 249 | 249 | 236 | 236 | 18,000 | 236 |
| 2000-11-09 | 241 | 242 | 235 | 242 | 33,000 | 242 |
| 2000-11-08 | 249 | 249 | 242 | 242 | 6,000 | 242 |
| 2000-11-07 | 250 | 252 | 240 | 240 | 6,000 | 240 |
| 2000-11-06 | 245 | 257 | 245 | 255 | 7,000 | 255 |
| 2000-11-02 | 237 | 245 | 237 | 245 | 3,000 | 245 |
| 2000-11-01 | 236 | 240 | 236 | 237 | 4,000 | 237 |
| 2000-10-31 | 235 | 237 | 235 | 235 | 11,000 | 235 |
| 2000-10-30 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2000-10-27 | 249 | 249 | 249 | 249 | 9,000 | 249 |
| 2000-10-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-10-25 | 248 | 248 | 240 | 240 | 7,000 | 240 |
| 2000-10-24 | 239 | 240 | 233 | 240 | 6,000 | 240 |
| 2000-10-23 | 235 | 245 | 235 | 245 | 4,000 | 245 |
| 2000-10-20 | 234 | 248 | 231 | 248 | 25,000 | 248 |
| 2000-10-19 | 236 | 236 | 234 | 234 | 18,000 | 234 |
| 2000-10-18 | 240 | 245 | 239 | 239 | 10,000 | 239 |
| 2000-10-17 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 2000-10-16 | 246 | 247 | 241 | 247 | 6,000 | 247 |
| 2000-10-13 | 244 | 244 | 238 | 239 | 17,000 | 239 |
| 2000-10-12 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2000-10-11 | 251 | 251 | 241 | 241 | 30,000 | 241 |
| 2000-10-10 | 248 | 248 | 245 | 245 | 9,000 | 245 |
| 2000-10-06 | 245 | 254 | 245 | 245 | 19,000 | 245 |
| 2000-10-05 | 255 | 255 | 251 | 251 | 9,000 | 251 |
| 2000-10-04 | 246 | 252 | 245 | 246 | 19,000 | 246 |
| 2000-10-03 | 247 | 250 | 245 | 245 | 24,000 | 245 |
| 2000-10-02 | 257 | 259 | 254 | 254 | 6,000 | 254 |
| 2000-09-29 | 250 | 255 | 248 | 255 | 11,000 | 255 |
| 2000-09-28 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2000-09-27 | 256 | 256 | 247 | 249 | 8,000 | 249 |
| 2000-09-26 | 259 | 259 | 252 | 252 | 3,000 | 252 |
| 2000-09-25 | 255 | 261 | 255 | 261 | 11,000 | 261 |
| 2000-09-22 | 251 | 257 | 251 | 255 | 12,000 | 255 |
| 2000-09-21 | 255 | 265 | 252 | 257 | 10,000 | 257 |
| 2000-09-20 | 250 | 260 | 250 | 260 | 8,000 | 260 |
| 2000-09-19 | 245 | 250 | 242 | 250 | 14,000 | 250 |
| 2000-09-18 | 245 | 245 | 240 | 240 | 19,000 | 240 |
| 2000-09-14 | 251 | 251 | 240 | 245 | 21,000 | 245 |
| 2000-09-13 | 250 | 250 | 245 | 245 | 12,000 | 245 |
| 2000-09-12 | 250 | 255 | 246 | 246 | 11,000 | 246 |
| 2000-09-11 | 264 | 264 | 245 | 245 | 21,000 | 245 |
| 2000-09-08 | 256 | 257 | 256 | 256 | 9,000 | 256 |
| 2000-09-07 | 257 | 257 | 251 | 256 | 6,000 | 256 |
| 2000-09-06 | 251 | 252 | 250 | 250 | 8,000 | 250 |
| 2000-09-05 | 250 | 253 | 250 | 253 | 13,000 | 253 |
| 2000-09-04 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2000-09-01 | 253 | 254 | 253 | 253 | 5,000 | 253 |
| 2000-08-31 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2000-08-30 | 263 | 263 | 256 | 256 | 9,000 | 256 |
| 2000-08-29 | 268 | 268 | 253 | 253 | 30,000 | 253 |
| 2000-08-28 | 270 | 270 | 255 | 255 | 23,000 | 255 |
| 2000-08-25 | 261 | 261 | 253 | 254 | 20,000 | 254 |
| 2000-08-24 | 257 | 262 | 257 | 258 | 12,000 | 258 |
| 2000-08-23 | 262 | 264 | 256 | 257 | 7,000 | 257 |
| 2000-08-22 | 256 | 262 | 255 | 262 | 5,000 | 262 |
| 2000-08-21 | 263 | 263 | 260 | 260 | 3,000 | 260 |
| 2000-08-18 | 256 | 263 | 256 | 256 | 6,000 | 256 |
| 2000-08-17 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2000-08-16 | 263 | 263 | 260 | 260 | 12,000 | 260 |
| 2000-08-15 | 265 | 265 | 260 | 264 | 12,000 | 264 |
| 2000-08-14 | 264 | 264 | 263 | 264 | 4,000 | 264 |
| 2000-08-11 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2000-08-10 | 265 | 265 | 263 | 263 | 10,000 | 263 |
| 2000-08-09 | 263 | 263 | 255 | 255 | 6,000 | 255 |
| 2000-08-08 | 253 | 253 | 253 | 253 | 8,000 | 253 |
| 2000-08-07 | 260 | 262 | 255 | 262 | 6,000 | 262 |
| 2000-08-04 | 262 | 262 | 255 | 255 | 12,000 | 255 |
| 2000-08-03 | 259 | 259 | 254 | 254 | 8,000 | 254 |
| 2000-08-02 | 269 | 269 | 259 | 259 | 4,000 | 259 |
| 2000-08-01 | 270 | 270 | 264 | 264 | 10,000 | 264 |
| 2000-07-31 | 260 | 260 | 259 | 260 | 13,000 | 260 |
| 2000-07-28 | 262 | 265 | 260 | 265 | 10,000 | 265 |
| 2000-07-27 | 270 | 270 | 262 | 262 | 11,000 | 262 |
| 2000-07-26 | 262 | 265 | 262 | 265 | 10,000 | 265 |
| 2000-07-25 | 275 | 275 | 261 | 269 | 23,000 | 269 |
| 2000-07-24 | 265 | 265 | 261 | 261 | 21,000 | 261 |
| 2000-07-21 | 270 | 270 | 265 | 265 | 13,000 | 265 |
| 2000-07-19 | 270 | 271 | 269 | 269 | 18,000 | 269 |
| 2000-07-18 | 265 | 276 | 265 | 270 | 28,000 | 270 |
| 2000-07-17 | 289 | 289 | 271 | 280 | 42,000 | 280 |
| 2000-07-14 | 276 | 276 | 264 | 264 | 52,000 | 264 |
| 2000-07-13 | 285 | 285 | 264 | 277 | 42,000 | 277 |
| 2000-07-12 | 290 | 290 | 279 | 289 | 23,000 | 289 |
| 2000-07-11 | 290 | 290 | 285 | 289 | 19,000 | 289 |
| 2000-07-10 | 285 | 292 | 284 | 290 | 26,000 | 290 |
| 2000-07-07 | 283 | 292 | 283 | 292 | 14,000 | 292 |
| 2000-07-06 | 294 | 294 | 283 | 283 | 39,000 | 283 |
| 2000-07-05 | 288 | 289 | 284 | 284 | 28,000 | 284 |
| 2000-07-04 | 291 | 298 | 288 | 288 | 39,000 | 288 |
| 2000-07-03 | 285 | 296 | 285 | 290 | 54,000 | 290 |
| 2000-06-30 | 285 | 285 | 280 | 284 | 39,000 | 284 |
| 2000-06-29 | 273 | 284 | 273 | 284 | 25,000 | 284 |
| 2000-06-28 | 273 | 273 | 272 | 273 | 21,000 | 273 |
| 2000-06-27 | 273 | 274 | 272 | 273 | 17,000 | 273 |
| 2000-06-26 | 275 | 275 | 273 | 274 | 14,000 | 274 |
| 2000-06-23 | 263 | 273 | 263 | 273 | 21,000 | 273 |
| 2000-06-22 | 273 | 273 | 266 | 266 | 40,000 | 266 |
| 2000-06-21 | 271 | 273 | 266 | 266 | 18,000 | 266 |
| 2000-06-20 | 273 | 273 | 266 | 270 | 33,000 | 270 |
| 2000-06-19 | 270 | 270 | 263 | 263 | 27,000 | 263 |
| 2000-06-16 | 278 | 278 | 271 | 271 | 28,000 | 271 |
| 2000-06-15 | 271 | 278 | 271 | 273 | 56,000 | 273 |
| 2000-06-14 | 267 | 270 | 263 | 270 | 90,000 | 270 |
| 2000-06-13 | 264 | 264 | 261 | 263 | 119,000 | 263 |
| 2000-06-12 | 263 | 263 | 261 | 263 | 56,000 | 263 |
| 2000-06-09 | 269 | 269 | 263 | 263 | 25,000 | 263 |
| 2000-06-08 | 269 | 269 | 265 | 265 | 20,000 | 265 |
| 2000-06-07 | 269 | 269 | 263 | 263 | 18,000 | 263 |
| 2000-06-06 | 269 | 269 | 266 | 266 | 16,000 | 266 |
| 2000-06-05 | 269 | 269 | 265 | 269 | 56,000 | 269 |
| 2000-06-02 | 269 | 269 | 258 | 258 | 20,000 | 258 |
| 2000-06-01 | 269 | 269 | 255 | 260 | 55,000 | 260 |
| 2000-05-31 | 260 | 265 | 252 | 252 | 16,000 | 252 |
| 2000-05-30 | 258 | 258 | 252 | 252 | 17,000 | 252 |
| 2000-05-29 | 252 | 252 | 252 | 252 | 10,000 | 252 |
| 2000-05-26 | 255 | 255 | 250 | 250 | 36,000 | 250 |
| 2000-05-25 | 261 | 264 | 256 | 256 | 17,000 | 256 |
| 2000-05-24 | 264 | 264 | 256 | 256 | 15,000 | 256 |
| 2000-05-23 | 269 | 269 | 256 | 256 | 26,000 | 256 |
| 2000-05-22 | 263 | 263 | 251 | 255 | 18,000 | 255 |
| 2000-05-19 | 265 | 265 | 263 | 263 | 4,000 | 263 |
| 2000-05-18 | 261 | 265 | 252 | 265 | 41,000 | 265 |
| 2000-05-17 | 266 | 266 | 255 | 259 | 57,000 | 259 |
| 2000-05-16 | 270 | 270 | 260 | 260 | 37,000 | 260 |
| 2000-05-15 | 257 | 261 | 257 | 260 | 15,000 | 260 |
| 2000-05-12 | 267 | 267 | 265 | 265 | 6,000 | 265 |
| 2000-05-11 | 265 | 267 | 260 | 267 | 20,000 | 267 |
| 2000-05-10 | 267 | 267 | 260 | 260 | 13,000 | 260 |
| 2000-05-09 | 270 | 270 | 269 | 269 | 16,000 | 269 |
| 2000-05-08 | 269 | 269 | 252 | 263 | 10,000 | 263 |
| 2000-05-02 | 270 | 270 | 264 | 264 | 7,000 | 264 |
| 2000-05-01 | 256 | 270 | 251 | 269 | 15,000 | 269 |
| 2000-04-28 | 267 | 267 | 251 | 251 | 22,000 | 251 |
| 2000-04-27 | 263 | 266 | 255 | 255 | 22,000 | 255 |
| 2000-04-26 | 270 | 270 | 260 | 260 | 17,000 | 260 |
| 2000-04-25 | 268 | 268 | 265 | 265 | 9,000 | 265 |
| 2000-04-24 | 268 | 269 | 263 | 268 | 10,000 | 268 |
| 2000-04-21 | 269 | 269 | 261 | 262 | 23,000 | 262 |
| 2000-04-20 | 270 | 270 | 262 | 262 | 13,000 | 262 |
| 2000-04-19 | 270 | 270 | 260 | 270 | 51,000 | 270 |
| 2000-04-18 | 270 | 270 | 265 | 265 | 52,000 | 265 |
| 2000-04-17 | 272 | 272 | 259 | 268 | 35,000 | 268 |
| 2000-04-14 | 275 | 280 | 267 | 267 | 15,000 | 267 |
| 2000-04-13 | 285 | 285 | 264 | 270 | 38,000 | 270 |
| 2000-04-12 | 277 | 277 | 261 | 261 | 34,000 | 261 |
| 2000-04-11 | 268 | 268 | 260 | 262 | 43,000 | 262 |
| 2000-04-10 | 279 | 279 | 267 | 267 | 37,000 | 267 |
| 2000-04-07 | 275 | 275 | 260 | 260 | 32,000 | 260 |
| 2000-04-06 | 275 | 275 | 253 | 263 | 44,000 | 263 |
| 2000-04-05 | 272 | 272 | 270 | 272 | 11,000 | 272 |
| 2000-04-04 | 285 | 285 | 275 | 275 | 18,000 | 275 |
| 2000-04-03 | 272 | 272 | 266 | 270 | 28,000 | 270 |
| 2000-03-31 | 282 | 282 | 262 | 262 | 25,000 | 262 |
| 2000-03-30 | 291 | 291 | 280 | 282 | 16,000 | 282 |
| 2000-03-29 | 280 | 292 | 280 | 289 | 42,000 | 289 |
| 2000-03-28 | 270 | 295 | 269 | 295 | 60,000 | 295 |
| 2000-03-27 | 270 | 270 | 252 | 260 | 13,000 | 260 |
| 2000-03-24 | 251 | 257 | 250 | 251 | 37,000 | 251 |
| 2000-03-23 | 265 | 265 | 249 | 250 | 31,000 | 250 |
| 2000-03-22 | 265 | 265 | 257 | 257 | 14,000 | 257 |
| 2000-03-21 | 253 | 253 | 250 | 253 | 16,000 | 253 |
| 2000-03-17 | 254 | 265 | 254 | 254 | 12,000 | 254 |
| 2000-03-16 | 267 | 267 | 250 | 253 | 17,000 | 253 |
| 2000-03-15 | 260 | 260 | 251 | 252 | 6,000 | 252 |
| 2000-03-14 | 254 | 260 | 250 | 260 | 14,000 | 260 |
| 2000-03-13 | 252 | 273 | 250 | 254 | 26,000 | 254 |
| 2000-03-10 | 246 | 265 | 238 | 252 | 62,000 | 252 |
| 2000-03-09 | 239 | 239 | 233 | 233 | 14,000 | 233 |
| 2000-03-08 | 245 | 245 | 224 | 224 | 17,000 | 224 |
| 2000-03-07 | 210 | 229 | 210 | 220 | 71,000 | 220 |
| 2000-03-06 | 232 | 233 | 232 | 233 | 4,000 | 233 |
| 2000-03-03 | 230 | 239 | 230 | 231 | 11,000 | 231 |
| 2000-03-02 | 249 | 249 | 240 | 240 | 2,000 | 240 |
| 2000-03-01 | 251 | 251 | 250 | 250 | 10,000 | 250 |
| 2000-02-29 | 227 | 240 | 227 | 230 | 17,000 | 230 |
| 2000-02-28 | 225 | 227 | 221 | 227 | 15,000 | 227 |
| 2000-02-25 | 225 | 225 | 220 | 224 | 10,000 | 224 |
| 2000-02-24 | 216 | 220 | 216 | 220 | 6,000 | 220 |
| 2000-02-23 | 225 | 225 | 221 | 224 | 11,000 | 224 |
| 2000-02-22 | 220 | 225 | 220 | 220 | 14,000 | 220 |
| 2000-02-21 | 240 | 241 | 230 | 230 | 14,000 | 230 |
| 2000-02-18 | 240 | 241 | 240 | 241 | 5,000 | 241 |
| 2000-02-17 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2000-02-16 | 250 | 250 | 245 | 245 | 11,000 | 245 |
| 2000-02-15 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2000-02-14 | 259 | 259 | 258 | 259 | 4,000 | 259 |
| 2000-02-10 | 268 | 269 | 268 | 269 | 5,000 | 269 |
| 2000-02-09 | 246 | 246 | 243 | 243 | 14,000 | 243 |
| 2000-02-08 | 248 | 248 | 243 | 243 | 9,000 | 243 |
| 2000-02-07 | 273 | 273 | 247 | 247 | 16,000 | 247 |
| 2000-02-04 | 255 | 255 | 247 | 247 | 3,000 | 247 |
| 2000-02-03 | 265 | 273 | 255 | 255 | 23,000 | 255 |
| 2000-02-02 | 258 | 258 | 240 | 248 | 10,000 | 248 |
| 2000-02-01 | 252 | 252 | 250 | 250 | 8,000 | 250 |
| 2000-01-31 | 238 | 250 | 238 | 250 | 6,000 | 250 |
| 2000-01-28 | 267 | 267 | 250 | 258 | 9,000 | 258 |
| 2000-01-27 | 267 | 267 | 260 | 267 | 7,000 | 267 |
| 2000-01-26 | 250 | 267 | 250 | 267 | 8,000 | 267 |
| 2000-01-25 | 257 | 259 | 253 | 253 | 20,000 | 253 |
| 2000-01-24 | 259 | 259 | 251 | 251 | 12,000 | 251 |
| 2000-01-21 | 268 | 268 | 255 | 255 | 24,000 | 255 |
| 2000-01-20 | 257 | 275 | 257 | 275 | 74,000 | 275 |
| 2000-01-19 | 250 | 250 | 235 | 245 | 7,000 | 245 |
| 2000-01-18 | 249 | 250 | 239 | 250 | 10,000 | 250 |
| 2000-01-17 | 226 | 240 | 226 | 240 | 5,000 | 240 |
| 2000-01-14 | 221 | 222 | 220 | 221 | 12,000 | 221 |
| 2000-01-13 | 212 | 220 | 211 | 220 | 17,000 | 220 |
| 2000-01-12 | 213 | 213 | 211 | 211 | 9,000 | 211 |
| 2000-01-11 | 215 | 222 | 210 | 213 | 19,000 | 213 |
| 2000-01-07 | 220 | 228 | 220 | 220 | 14,000 | 220 |
| 2000-01-06 | 222 | 222 | 220 | 220 | 14,000 | 220 |
| 2000-01-05 | 228 | 228 | 228 | 228 | 3,000 | 228 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株