4619 日本特殊塗料(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 204 | 208 | 204 | 207 | 18,000 | 207 |
| 2001-12-27 | 208 | 208 | 200 | 202 | 20,000 | 202 |
| 2001-12-26 | 210 | 210 | 208 | 209 | 16,000 | 209 |
| 2001-12-25 | 200 | 203 | 200 | 201 | 21,000 | 201 |
| 2001-12-21 | 201 | 205 | 201 | 201 | 10,000 | 201 |
| 2001-12-20 | 195 | 200 | 195 | 200 | 14,000 | 200 |
| 2001-12-19 | 204 | 204 | 200 | 200 | 22,000 | 200 |
| 2001-12-18 | 211 | 211 | 210 | 210 | 7,000 | 210 |
| 2001-12-17 | 215 | 215 | 212 | 212 | 22,000 | 212 |
| 2001-12-14 | 216 | 216 | 211 | 212 | 52,000 | 212 |
| 2001-12-13 | 200 | 206 | 200 | 201 | 21,000 | 201 |
| 2001-12-12 | 206 | 209 | 206 | 207 | 10,000 | 207 |
| 2001-12-11 | 213 | 213 | 205 | 205 | 24,000 | 205 |
| 2001-12-10 | 215 | 219 | 215 | 219 | 30,000 | 219 |
| 2001-12-07 | 223 | 223 | 220 | 223 | 21,000 | 223 |
| 2001-12-06 | 223 | 223 | 217 | 223 | 24,000 | 223 |
| 2001-12-05 | 221 | 221 | 213 | 213 | 13,000 | 213 |
| 2001-12-04 | 217 | 218 | 210 | 210 | 17,000 | 210 |
| 2001-12-03 | 220 | 220 | 212 | 215 | 12,000 | 215 |
| 2001-11-30 | 227 | 227 | 216 | 220 | 15,000 | 220 |
| 2001-11-29 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2001-11-28 | 223 | 224 | 223 | 224 | 4,000 | 224 |
| 2001-11-27 | 227 | 227 | 218 | 226 | 15,000 | 226 |
| 2001-11-26 | 223 | 223 | 223 | 223 | 6,000 | 223 |
| 2001-11-22 | 219 | 219 | 215 | 218 | 11,000 | 218 |
| 2001-11-21 | 220 | 220 | 215 | 215 | 8,000 | 215 |
| 2001-11-20 | 226 | 226 | 220 | 220 | 8,000 | 220 |
| 2001-11-19 | 225 | 225 | 215 | 216 | 7,000 | 216 |
| 2001-11-16 | 224 | 226 | 215 | 215 | 31,000 | 215 |
| 2001-11-15 | 221 | 224 | 221 | 223 | 11,000 | 223 |
| 2001-11-14 | 222 | 230 | 221 | 221 | 15,000 | 221 |
| 2001-11-13 | 225 | 225 | 220 | 220 | 10,000 | 220 |
| 2001-11-12 | 225 | 225 | 219 | 220 | 14,000 | 220 |
| 2001-11-09 | 230 | 230 | 218 | 218 | 20,000 | 218 |
| 2001-11-08 | 235 | 235 | 227 | 231 | 19,000 | 231 |
| 2001-11-07 | 232 | 235 | 229 | 232 | 39,000 | 232 |
| 2001-11-06 | 227 | 231 | 220 | 231 | 20,000 | 231 |
| 2001-11-05 | 232 | 232 | 226 | 232 | 15,000 | 232 |
| 2001-11-02 | 226 | 231 | 226 | 229 | 14,000 | 229 |
| 2001-11-01 | 232 | 235 | 226 | 226 | 25,000 | 226 |
| 2001-10-31 | 230 | 231 | 226 | 229 | 49,000 | 229 |
| 2001-10-30 | 225 | 226 | 225 | 225 | 21,000 | 225 |
| 2001-10-29 | 238 | 238 | 232 | 234 | 16,000 | 234 |
| 2001-10-26 | 230 | 230 | 223 | 228 | 19,000 | 228 |
| 2001-10-25 | 229 | 230 | 228 | 230 | 46,000 | 230 |
| 2001-10-24 | 224 | 225 | 224 | 224 | 12,000 | 224 |
| 2001-10-23 | 217 | 219 | 215 | 219 | 20,000 | 219 |
| 2001-10-22 | 214 | 214 | 210 | 211 | 16,000 | 211 |
| 2001-10-19 | 215 | 218 | 214 | 214 | 16,000 | 214 |
| 2001-10-18 | 219 | 219 | 214 | 215 | 67,000 | 215 |
| 2001-10-17 | 224 | 224 | 219 | 219 | 48,000 | 219 |
| 2001-10-16 | 226 | 227 | 224 | 227 | 13,000 | 227 |
| 2001-10-15 | 227 | 228 | 224 | 227 | 18,000 | 227 |
| 2001-10-12 | 227 | 230 | 226 | 228 | 16,000 | 228 |
| 2001-10-11 | 232 | 232 | 228 | 228 | 43,000 | 228 |
| 2001-10-10 | 230 | 230 | 224 | 228 | 46,000 | 228 |
| 2001-10-09 | 223 | 223 | 218 | 219 | 25,000 | 219 |
| 2001-10-05 | 230 | 230 | 224 | 226 | 23,000 | 226 |
| 2001-10-04 | 238 | 238 | 228 | 233 | 56,000 | 233 |
| 2001-10-03 | 235 | 236 | 225 | 228 | 62,000 | 228 |
| 2001-10-02 | 220 | 234 | 220 | 233 | 100,000 | 233 |
| 2001-10-01 | 216 | 219 | 214 | 218 | 27,000 | 218 |
| 2001-09-28 | 214 | 216 | 211 | 216 | 24,000 | 216 |
| 2001-09-27 | 214 | 214 | 210 | 214 | 39,000 | 214 |
| 2001-09-26 | 216 | 216 | 210 | 215 | 36,000 | 215 |
| 2001-09-25 | 221 | 221 | 201 | 201 | 53,000 | 201 |
| 2001-09-21 | 211 | 211 | 203 | 208 | 101,000 | 208 |
| 2001-09-20 | 216 | 216 | 205 | 211 | 96,000 | 211 |
| 2001-09-19 | 219 | 219 | 210 | 216 | 78,000 | 216 |
| 2001-09-18 | 208 | 220 | 208 | 218 | 124,000 | 218 |
| 2001-09-17 | 202 | 209 | 198 | 203 | 186,000 | 203 |
| 2001-09-14 | 195 | 204 | 190 | 202 | 804,000 | 202 |
| 2001-09-13 | 177 | 209 | 177 | 200 | 832,000 | 200 |
| 2001-09-12 | 210 | 229 | 210 | 217 | 94,000 | 217 |
| 2001-09-11 | 254 | 254 | 250 | 250 | 13,000 | 250 |
| 2001-09-10 | 255 | 255 | 254 | 254 | 8,000 | 254 |
| 2001-09-07 | 270 | 270 | 260 | 260 | 14,000 | 260 |
| 2001-09-06 | 268 | 273 | 268 | 273 | 7,000 | 273 |
| 2001-09-05 | 272 | 280 | 265 | 275 | 9,000 | 275 |
| 2001-09-04 | 265 | 278 | 265 | 272 | 17,000 | 272 |
| 2001-09-03 | 289 | 289 | 280 | 280 | 31,000 | 280 |
| 2001-08-31 | 287 | 288 | 286 | 288 | 17,000 | 288 |
| 2001-08-30 | 285 | 292 | 282 | 292 | 17,000 | 292 |
| 2001-08-29 | 290 | 291 | 290 | 291 | 6,000 | 291 |
| 2001-08-28 | 288 | 290 | 288 | 290 | 11,000 | 290 |
| 2001-08-27 | 294 | 295 | 293 | 293 | 13,000 | 293 |
| 2001-08-24 | 291 | 293 | 290 | 293 | 17,000 | 293 |
| 2001-08-23 | 288 | 295 | 288 | 295 | 11,000 | 295 |
| 2001-08-22 | 286 | 298 | 286 | 293 | 30,000 | 293 |
| 2001-08-21 | 285 | 290 | 285 | 286 | 11,000 | 286 |
| 2001-08-20 | 292 | 292 | 290 | 290 | 11,000 | 290 |
| 2001-08-17 | 300 | 300 | 293 | 293 | 39,000 | 293 |
| 2001-08-16 | 297 | 300 | 297 | 300 | 24,000 | 300 |
| 2001-08-15 | 290 | 297 | 290 | 295 | 13,000 | 295 |
| 2001-08-14 | 289 | 300 | 289 | 293 | 31,000 | 293 |
| 2001-08-13 | 293 | 295 | 293 | 293 | 9,000 | 293 |
| 2001-08-10 | 302 | 304 | 294 | 294 | 52,000 | 294 |
| 2001-08-09 | 294 | 300 | 292 | 293 | 40,000 | 293 |
| 2001-08-08 | 299 | 299 | 299 | 299 | 9,000 | 299 |
| 2001-08-07 | 299 | 300 | 296 | 300 | 40,000 | 300 |
| 2001-08-06 | 290 | 300 | 290 | 296 | 36,000 | 296 |
| 2001-08-03 | 287 | 305 | 287 | 305 | 103,000 | 305 |
| 2001-08-02 | 285 | 295 | 281 | 295 | 21,000 | 295 |
| 2001-08-01 | 285 | 289 | 285 | 285 | 20,000 | 285 |
| 2001-07-31 | 283 | 294 | 283 | 294 | 79,000 | 294 |
| 2001-07-30 | 280 | 293 | 280 | 293 | 16,000 | 293 |
| 2001-07-27 | 282 | 291 | 272 | 290 | 29,000 | 290 |
| 2001-07-26 | 271 | 282 | 271 | 282 | 21,000 | 282 |
| 2001-07-25 | 262 | 284 | 260 | 280 | 14,000 | 280 |
| 2001-07-24 | 255 | 257 | 251 | 257 | 22,000 | 257 |
| 2001-07-23 | 265 | 265 | 250 | 255 | 19,000 | 255 |
| 2001-07-19 | 271 | 276 | 270 | 272 | 25,000 | 272 |
| 2001-07-18 | 275 | 285 | 275 | 280 | 8,000 | 280 |
| 2001-07-17 | 280 | 290 | 272 | 290 | 18,000 | 290 |
| 2001-07-16 | 294 | 294 | 284 | 284 | 5,000 | 284 |
| 2001-07-13 | 296 | 297 | 290 | 290 | 30,000 | 290 |
| 2001-07-12 | 284 | 288 | 284 | 286 | 12,000 | 286 |
| 2001-07-11 | 288 | 289 | 284 | 284 | 13,000 | 284 |
| 2001-07-10 | 290 | 294 | 285 | 289 | 16,000 | 289 |
| 2001-07-09 | 268 | 279 | 268 | 276 | 23,000 | 276 |
| 2001-07-06 | 295 | 295 | 288 | 288 | 32,000 | 288 |
| 2001-07-05 | 292 | 298 | 292 | 295 | 13,000 | 295 |
| 2001-07-04 | 296 | 296 | 294 | 294 | 13,000 | 294 |
| 2001-07-03 | 290 | 297 | 290 | 295 | 27,000 | 295 |
| 2001-07-02 | 301 | 305 | 297 | 305 | 38,000 | 305 |
| 2001-06-29 | 299 | 300 | 294 | 300 | 54,000 | 300 |
| 2001-06-28 | 290 | 300 | 290 | 300 | 41,000 | 300 |
| 2001-06-27 | 299 | 299 | 296 | 297 | 16,000 | 297 |
| 2001-06-26 | 299 | 301 | 296 | 301 | 51,000 | 301 |
| 2001-06-25 | 294 | 300 | 294 | 299 | 58,000 | 299 |
| 2001-06-22 | 278 | 293 | 278 | 290 | 43,000 | 290 |
| 2001-06-21 | 274 | 281 | 270 | 281 | 37,000 | 281 |
| 2001-06-20 | 278 | 278 | 271 | 275 | 16,000 | 275 |
| 2001-06-19 | 277 | 279 | 270 | 270 | 12,000 | 270 |
| 2001-06-18 | 275 | 277 | 275 | 277 | 11,000 | 277 |
| 2001-06-15 | 271 | 277 | 271 | 277 | 13,000 | 277 |
| 2001-06-14 | 278 | 278 | 271 | 271 | 3,000 | 271 |
| 2001-06-13 | 270 | 270 | 268 | 268 | 6,000 | 268 |
| 2001-06-12 | 275 | 275 | 270 | 270 | 12,000 | 270 |
| 2001-06-11 | 269 | 279 | 269 | 274 | 9,000 | 274 |
| 2001-06-08 | 265 | 270 | 265 | 266 | 41,000 | 266 |
| 2001-06-07 | 264 | 265 | 264 | 265 | 8,000 | 265 |
| 2001-06-06 | 270 | 277 | 270 | 272 | 8,000 | 272 |
| 2001-06-05 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2001-06-04 | 263 | 272 | 263 | 272 | 4,000 | 272 |
| 2001-06-01 | 276 | 278 | 271 | 278 | 15,000 | 278 |
| 2001-05-31 | 279 | 279 | 271 | 271 | 8,000 | 271 |
| 2001-05-30 | 267 | 267 | 265 | 265 | 13,000 | 265 |
| 2001-05-29 | 270 | 272 | 270 | 271 | 14,000 | 271 |
| 2001-05-28 | 280 | 284 | 280 | 280 | 12,000 | 280 |
| 2001-05-25 | 283 | 283 | 280 | 280 | 12,000 | 280 |
| 2001-05-24 | 284 | 284 | 279 | 279 | 14,000 | 279 |
| 2001-05-23 | 281 | 283 | 276 | 276 | 24,000 | 276 |
| 2001-05-22 | 275 | 282 | 275 | 278 | 4,000 | 278 |
| 2001-05-21 | 273 | 283 | 272 | 283 | 16,000 | 283 |
| 2001-05-18 | 282 | 284 | 280 | 281 | 23,000 | 281 |
| 2001-05-17 | 282 | 284 | 276 | 284 | 37,000 | 284 |
| 2001-05-16 | 265 | 267 | 265 | 267 | 10,000 | 267 |
| 2001-05-15 | 275 | 278 | 268 | 275 | 22,000 | 275 |
| 2001-05-14 | 282 | 282 | 265 | 265 | 19,000 | 265 |
| 2001-05-11 | 277 | 277 | 275 | 275 | 8,000 | 275 |
| 2001-05-10 | 274 | 275 | 274 | 275 | 9,000 | 275 |
| 2001-05-09 | 277 | 277 | 275 | 275 | 15,000 | 275 |
| 2001-05-08 | 275 | 275 | 275 | 275 | 13,000 | 275 |
| 2001-05-07 | 280 | 285 | 278 | 285 | 16,000 | 285 |
| 2001-05-02 | 282 | 284 | 282 | 284 | 14,000 | 284 |
| 2001-05-01 | 280 | 290 | 280 | 289 | 33,000 | 289 |
| 2001-04-27 | 281 | 284 | 279 | 284 | 28,000 | 284 |
| 2001-04-26 | 282 | 284 | 281 | 284 | 24,000 | 284 |
| 2001-04-25 | 280 | 282 | 277 | 280 | 16,000 | 280 |
| 2001-04-24 | 280 | 280 | 278 | 280 | 11,000 | 280 |
| 2001-04-23 | 272 | 275 | 272 | 275 | 10,000 | 275 |
| 2001-04-20 | 269 | 277 | 269 | 277 | 23,000 | 277 |
| 2001-04-19 | 280 | 284 | 278 | 284 | 27,000 | 284 |
| 2001-04-18 | 280 | 280 | 278 | 278 | 14,000 | 278 |
| 2001-04-17 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2001-04-16 | 281 | 285 | 280 | 284 | 13,000 | 284 |
| 2001-04-13 | 284 | 286 | 280 | 280 | 13,000 | 280 |
| 2001-04-12 | 280 | 280 | 276 | 278 | 13,000 | 278 |
| 2001-04-11 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2001-04-10 | 274 | 275 | 273 | 275 | 17,000 | 275 |
| 2001-04-09 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2001-04-06 | 275 | 275 | 266 | 266 | 17,000 | 266 |
| 2001-04-05 | 274 | 280 | 274 | 280 | 36,000 | 280 |
| 2001-04-04 | 270 | 270 | 269 | 269 | 14,000 | 269 |
| 2001-04-03 | 270 | 270 | 260 | 270 | 16,000 | 270 |
| 2001-04-02 | 267 | 267 | 264 | 264 | 3,000 | 264 |
| 2001-03-30 | 272 | 272 | 270 | 270 | 5,000 | 270 |
| 2001-03-29 | 265 | 272 | 265 | 272 | 8,000 | 272 |
| 2001-03-28 | 274 | 274 | 266 | 272 | 19,000 | 272 |
| 2001-03-27 | 274 | 280 | 270 | 274 | 24,000 | 274 |
| 2001-03-26 | 265 | 265 | 264 | 265 | 45,000 | 265 |
| 2001-03-23 | 270 | 270 | 260 | 263 | 12,000 | 263 |
| 2001-03-22 | 261 | 262 | 260 | 262 | 17,000 | 262 |
| 2001-03-21 | 257 | 260 | 253 | 260 | 16,000 | 260 |
| 2001-03-19 | 259 | 259 | 256 | 256 | 4,000 | 256 |
| 2001-03-16 | 255 | 260 | 255 | 259 | 15,000 | 259 |
| 2001-03-15 | 255 | 255 | 250 | 255 | 8,000 | 255 |
| 2001-03-14 | 251 | 258 | 251 | 258 | 9,000 | 258 |
| 2001-03-13 | 260 | 260 | 255 | 260 | 11,000 | 260 |
| 2001-03-12 | 266 | 266 | 260 | 261 | 34,000 | 261 |
| 2001-03-09 | 265 | 265 | 263 | 265 | 27,000 | 265 |
| 2001-03-08 | 255 | 261 | 251 | 261 | 13,000 | 261 |
| 2001-03-07 | 260 | 260 | 258 | 258 | 12,000 | 258 |
| 2001-03-06 | 255 | 255 | 251 | 255 | 6,000 | 255 |
| 2001-03-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-03-02 | 255 | 260 | 255 | 256 | 15,000 | 256 |
| 2001-03-01 | 263 | 265 | 262 | 265 | 21,000 | 265 |
| 2001-02-28 | 262 | 262 | 262 | 262 | 14,000 | 262 |
| 2001-02-27 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2001-02-26 | 257 | 260 | 257 | 258 | 11,000 | 258 |
| 2001-02-23 | 245 | 260 | 245 | 255 | 41,000 | 255 |
| 2001-02-22 | 253 | 253 | 243 | 253 | 16,000 | 253 |
| 2001-02-21 | 253 | 253 | 250 | 251 | 11,000 | 251 |
| 2001-02-20 | 251 | 251 | 248 | 248 | 6,000 | 248 |
| 2001-02-19 | 252 | 254 | 252 | 252 | 4,000 | 252 |
| 2001-02-16 | 257 | 257 | 252 | 252 | 9,000 | 252 |
| 2001-02-15 | 249 | 250 | 245 | 250 | 18,000 | 250 |
| 2001-02-14 | 249 | 249 | 248 | 248 | 7,000 | 248 |
| 2001-02-13 | 247 | 250 | 247 | 250 | 8,000 | 250 |
| 2001-02-09 | 246 | 250 | 244 | 250 | 33,000 | 250 |
| 2001-02-08 | 243 | 246 | 243 | 246 | 8,000 | 246 |
| 2001-02-07 | 244 | 245 | 243 | 243 | 7,000 | 243 |
| 2001-02-06 | 245 | 250 | 242 | 245 | 10,000 | 245 |
| 2001-02-05 | 254 | 254 | 250 | 250 | 10,000 | 250 |
| 2001-02-02 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2001-02-01 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2001-01-31 | 250 | 255 | 250 | 255 | 16,000 | 255 |
| 2001-01-30 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 2001-01-29 | 255 | 257 | 254 | 257 | 14,000 | 257 |
| 2001-01-26 | 250 | 255 | 250 | 250 | 14,000 | 250 |
| 2001-01-25 | 255 | 257 | 251 | 257 | 11,000 | 257 |
| 2001-01-24 | 249 | 251 | 249 | 250 | 10,000 | 250 |
| 2001-01-23 | 248 | 249 | 248 | 249 | 19,000 | 249 |
| 2001-01-22 | 246 | 249 | 246 | 249 | 14,000 | 249 |
| 2001-01-19 | 254 | 262 | 254 | 260 | 19,000 | 260 |
| 2001-01-18 | 245 | 264 | 245 | 264 | 25,000 | 264 |
| 2001-01-17 | 249 | 249 | 244 | 245 | 10,000 | 245 |
| 2001-01-16 | 243 | 257 | 240 | 249 | 28,000 | 249 |
| 2001-01-15 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2001-01-12 | 240 | 243 | 235 | 235 | 17,000 | 235 |
| 2001-01-11 | 240 | 244 | 240 | 244 | 4,000 | 244 |
| 2001-01-10 | 251 | 251 | 240 | 240 | 24,000 | 240 |
| 2001-01-09 | 241 | 241 | 231 | 231 | 6,000 | 231 |
| 2001-01-05 | 242 | 243 | 241 | 241 | 15,000 | 241 |
| 2001-01-04 | 245 | 245 | 241 | 241 | 7,000 | 241 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株
