4619 日本特殊塗料(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 350 | 353 | 350 | 353 | 22,000 | 353 |
| 2002-12-27 | 349 | 353 | 346 | 353 | 61,000 | 353 |
| 2002-12-26 | 346 | 350 | 344 | 347 | 47,000 | 347 |
| 2002-12-25 | 343 | 343 | 338 | 342 | 47,000 | 342 |
| 2002-12-24 | 347 | 347 | 340 | 343 | 30,000 | 343 |
| 2002-12-20 | 340 | 348 | 340 | 342 | 16,000 | 342 |
| 2002-12-19 | 335 | 340 | 335 | 340 | 45,000 | 340 |
| 2002-12-18 | 348 | 348 | 335 | 337 | 33,000 | 337 |
| 2002-12-17 | 348 | 352 | 346 | 352 | 38,000 | 352 |
| 2002-12-16 | 342 | 352 | 342 | 347 | 49,000 | 347 |
| 2002-12-13 | 353 | 357 | 351 | 357 | 82,000 | 357 |
| 2002-12-12 | 361 | 361 | 353 | 353 | 10,000 | 353 |
| 2002-12-11 | 367 | 370 | 361 | 361 | 180,000 | 361 |
| 2002-12-10 | 356 | 367 | 355 | 362 | 70,000 | 362 |
| 2002-12-09 | 350 | 355 | 350 | 355 | 21,000 | 355 |
| 2002-12-06 | 356 | 360 | 356 | 360 | 40,000 | 360 |
| 2002-12-05 | 363 | 365 | 360 | 360 | 34,000 | 360 |
| 2002-12-04 | 370 | 370 | 364 | 368 | 25,000 | 368 |
| 2002-12-03 | 370 | 371 | 368 | 370 | 47,000 | 370 |
| 2002-12-02 | 372 | 372 | 360 | 367 | 49,000 | 367 |
| 2002-11-29 | 361 | 375 | 361 | 371 | 57,000 | 371 |
| 2002-11-28 | 360 | 365 | 360 | 361 | 86,000 | 361 |
| 2002-11-27 | 360 | 362 | 359 | 359 | 20,000 | 359 |
| 2002-11-26 | 363 | 364 | 356 | 356 | 37,000 | 356 |
| 2002-11-25 | 366 | 366 | 362 | 365 | 37,000 | 365 |
| 2002-11-22 | 367 | 368 | 361 | 365 | 53,000 | 365 |
| 2002-11-21 | 360 | 360 | 356 | 357 | 43,000 | 357 |
| 2002-11-20 | 341 | 365 | 341 | 357 | 49,000 | 357 |
| 2002-11-19 | 358 | 361 | 339 | 346 | 164,000 | 346 |
| 2002-11-18 | 365 | 369 | 358 | 359 | 25,000 | 359 |
| 2002-11-15 | 362 | 375 | 360 | 375 | 78,000 | 375 |
| 2002-11-14 | 368 | 369 | 357 | 359 | 88,000 | 359 |
| 2002-11-13 | 370 | 370 | 366 | 370 | 50,000 | 370 |
| 2002-11-12 | 363 | 369 | 363 | 369 | 29,000 | 369 |
| 2002-11-11 | 360 | 364 | 359 | 363 | 38,000 | 363 |
| 2002-11-08 | 370 | 370 | 363 | 364 | 34,000 | 364 |
| 2002-11-07 | 365 | 374 | 365 | 368 | 40,000 | 368 |
| 2002-11-06 | 378 | 378 | 370 | 370 | 39,000 | 370 |
| 2002-11-05 | 380 | 380 | 358 | 368 | 50,000 | 368 |
| 2002-11-01 | 375 | 378 | 371 | 375 | 33,000 | 375 |
| 2002-10-31 | 383 | 386 | 375 | 378 | 58,000 | 378 |
| 2002-10-30 | 380 | 385 | 373 | 384 | 54,000 | 384 |
| 2002-10-29 | 381 | 390 | 381 | 382 | 39,000 | 382 |
| 2002-10-28 | 389 | 391 | 380 | 386 | 71,000 | 386 |
| 2002-10-25 | 359 | 393 | 359 | 386 | 193,000 | 386 |
| 2002-10-24 | 368 | 368 | 361 | 362 | 59,000 | 362 |
| 2002-10-23 | 362 | 368 | 361 | 365 | 72,000 | 365 |
| 2002-10-22 | 385 | 385 | 366 | 366 | 103,000 | 366 |
| 2002-10-21 | 380 | 383 | 373 | 377 | 240,000 | 377 |
| 2002-10-18 | 351 | 357 | 351 | 356 | 31,000 | 356 |
| 2002-10-17 | 340 | 353 | 340 | 349 | 53,000 | 349 |
| 2002-10-16 | 352 | 354 | 342 | 354 | 85,000 | 354 |
| 2002-10-15 | 341 | 344 | 337 | 342 | 45,000 | 342 |
| 2002-10-11 | 327 | 328 | 319 | 322 | 38,000 | 322 |
| 2002-10-10 | 320 | 323 | 300 | 318 | 91,000 | 318 |
| 2002-10-09 | 339 | 339 | 321 | 325 | 50,000 | 325 |
| 2002-10-08 | 330 | 335 | 326 | 329 | 35,000 | 329 |
| 2002-10-07 | 335 | 335 | 326 | 330 | 69,000 | 330 |
| 2002-10-04 | 345 | 345 | 342 | 342 | 50,000 | 342 |
| 2002-10-03 | 349 | 349 | 340 | 345 | 52,000 | 345 |
| 2002-10-02 | 356 | 357 | 351 | 351 | 37,000 | 351 |
| 2002-10-01 | 355 | 359 | 350 | 359 | 50,000 | 359 |
| 2002-09-30 | 352 | 363 | 352 | 357 | 76,000 | 357 |
| 2002-09-27 | 365 | 369 | 352 | 352 | 70,000 | 352 |
| 2002-09-26 | 358 | 364 | 358 | 361 | 25,000 | 361 |
| 2002-09-25 | 360 | 365 | 357 | 363 | 66,000 | 363 |
| 2002-09-24 | 373 | 373 | 367 | 372 | 34,000 | 372 |
| 2002-09-20 | 366 | 374 | 366 | 373 | 42,000 | 373 |
| 2002-09-19 | 389 | 389 | 374 | 375 | 71,000 | 375 |
| 2002-09-18 | 364 | 374 | 360 | 374 | 85,000 | 374 |
| 2002-09-17 | 347 | 368 | 347 | 368 | 115,000 | 368 |
| 2002-09-13 | 362 | 362 | 351 | 352 | 41,000 | 352 |
| 2002-09-12 | 359 | 359 | 355 | 357 | 18,000 | 357 |
| 2002-09-11 | 358 | 359 | 355 | 358 | 62,000 | 358 |
| 2002-09-10 | 348 | 352 | 344 | 351 | 71,000 | 351 |
| 2002-09-09 | 337 | 346 | 337 | 344 | 51,000 | 344 |
| 2002-09-06 | 335 | 339 | 332 | 337 | 80,000 | 337 |
| 2002-09-05 | 344 | 346 | 342 | 344 | 81,000 | 344 |
| 2002-09-04 | 343 | 343 | 336 | 342 | 123,000 | 342 |
| 2002-09-03 | 360 | 360 | 351 | 353 | 80,000 | 353 |
| 2002-09-02 | 365 | 366 | 361 | 362 | 42,000 | 362 |
| 2002-08-30 | 354 | 367 | 354 | 367 | 72,000 | 367 |
| 2002-08-29 | 355 | 357 | 352 | 354 | 50,000 | 354 |
| 2002-08-28 | 364 | 365 | 360 | 361 | 32,000 | 361 |
| 2002-08-27 | 371 | 371 | 363 | 363 | 28,000 | 363 |
| 2002-08-26 | 365 | 373 | 361 | 362 | 69,000 | 362 |
| 2002-08-23 | 375 | 376 | 368 | 368 | 61,000 | 368 |
| 2002-08-22 | 364 | 375 | 360 | 375 | 228,000 | 375 |
| 2002-08-21 | 350 | 356 | 348 | 354 | 41,000 | 354 |
| 2002-08-20 | 349 | 354 | 345 | 347 | 106,000 | 347 |
| 2002-08-19 | 359 | 359 | 345 | 345 | 108,000 | 345 |
| 2002-08-16 | 359 | 364 | 352 | 356 | 101,000 | 356 |
| 2002-08-15 | 367 | 380 | 355 | 356 | 220,000 | 356 |
| 2002-08-14 | 370 | 370 | 362 | 362 | 66,000 | 362 |
| 2002-08-13 | 380 | 380 | 368 | 368 | 94,000 | 368 |
| 2002-08-12 | 383 | 383 | 373 | 380 | 100,000 | 380 |
| 2002-08-09 | 385 | 386 | 378 | 383 | 98,000 | 383 |
| 2002-08-08 | 383 | 392 | 377 | 384 | 153,000 | 384 |
| 2002-08-07 | 380 | 383 | 371 | 373 | 149,000 | 373 |
| 2002-08-06 | 362 | 370 | 361 | 365 | 220,000 | 365 |
| 2002-08-05 | 378 | 383 | 365 | 366 | 370,000 | 366 |
| 2002-08-02 | 400 | 406 | 382 | 388 | 417,000 | 388 |
| 2002-08-01 | 415 | 425 | 408 | 412 | 909,000 | 412 |
| 2002-07-31 | 396 | 410 | 395 | 406 | 722,000 | 406 |
| 2002-07-30 | 385 | 397 | 380 | 391 | 497,000 | 391 |
| 2002-07-29 | 372 | 388 | 371 | 377 | 653,000 | 377 |
| 2002-07-26 | 351 | 374 | 348 | 371 | 227,000 | 371 |
| 2002-07-25 | 363 | 363 | 351 | 351 | 37,000 | 351 |
| 2002-07-24 | 354 | 368 | 350 | 355 | 165,000 | 355 |
| 2002-07-23 | 339 | 353 | 339 | 353 | 156,000 | 353 |
| 2002-07-22 | 340 | 341 | 335 | 340 | 49,000 | 340 |
| 2002-07-19 | 336 | 340 | 336 | 336 | 34,000 | 336 |
| 2002-07-18 | 337 | 345 | 334 | 345 | 59,000 | 345 |
| 2002-07-17 | 340 | 340 | 325 | 338 | 51,000 | 338 |
| 2002-07-16 | 340 | 345 | 340 | 340 | 31,000 | 340 |
| 2002-07-15 | 345 | 348 | 335 | 335 | 79,000 | 335 |
| 2002-07-12 | 348 | 348 | 335 | 335 | 72,000 | 335 |
| 2002-07-11 | 341 | 350 | 341 | 343 | 70,000 | 343 |
| 2002-07-10 | 350 | 350 | 347 | 350 | 69,000 | 350 |
| 2002-07-09 | 345 | 350 | 343 | 350 | 45,000 | 350 |
| 2002-07-08 | 353 | 354 | 345 | 346 | 84,000 | 346 |
| 2002-07-05 | 340 | 350 | 336 | 343 | 142,000 | 343 |
| 2002-07-04 | 340 | 340 | 325 | 325 | 74,000 | 325 |
| 2002-07-03 | 325 | 335 | 323 | 335 | 62,000 | 335 |
| 2002-07-02 | 334 | 334 | 320 | 327 | 77,000 | 327 |
| 2002-07-01 | 332 | 337 | 323 | 332 | 84,000 | 332 |
| 2002-06-28 | 329 | 332 | 328 | 332 | 38,000 | 332 |
| 2002-06-27 | 330 | 330 | 323 | 323 | 59,000 | 323 |
| 2002-06-26 | 326 | 326 | 318 | 320 | 118,000 | 320 |
| 2002-06-25 | 332 | 334 | 311 | 325 | 67,000 | 325 |
| 2002-06-24 | 311 | 333 | 311 | 332 | 150,000 | 332 |
| 2002-06-21 | 314 | 318 | 312 | 318 | 50,000 | 318 |
| 2002-06-20 | 310 | 335 | 310 | 323 | 117,000 | 323 |
| 2002-06-19 | 333 | 337 | 320 | 320 | 126,000 | 320 |
| 2002-06-18 | 337 | 351 | 337 | 346 | 61,000 | 346 |
| 2002-06-17 | 348 | 354 | 337 | 342 | 137,000 | 342 |
| 2002-06-14 | 357 | 358 | 352 | 354 | 131,000 | 354 |
| 2002-06-13 | 370 | 370 | 364 | 365 | 55,000 | 365 |
| 2002-06-12 | 362 | 373 | 360 | 372 | 113,000 | 372 |
| 2002-06-11 | 367 | 374 | 360 | 369 | 125,000 | 369 |
| 2002-06-10 | 365 | 370 | 360 | 367 | 93,000 | 367 |
| 2002-06-07 | 366 | 370 | 360 | 365 | 244,000 | 365 |
| 2002-06-06 | 364 | 380 | 360 | 373 | 513,000 | 373 |
| 2002-06-05 | 358 | 358 | 351 | 356 | 180,000 | 356 |
| 2002-06-04 | 351 | 354 | 348 | 353 | 137,000 | 353 |
| 2002-06-03 | 341 | 354 | 341 | 351 | 164,000 | 351 |
| 2002-05-31 | 340 | 347 | 340 | 345 | 112,000 | 345 |
| 2002-05-30 | 340 | 351 | 340 | 348 | 151,000 | 348 |
| 2002-05-29 | 351 | 353 | 348 | 349 | 155,000 | 349 |
| 2002-05-28 | 349 | 358 | 349 | 358 | 153,000 | 358 |
| 2002-05-27 | 360 | 368 | 357 | 359 | 334,000 | 359 |
| 2002-05-24 | 355 | 359 | 350 | 358 | 281,000 | 358 |
| 2002-05-23 | 340 | 363 | 340 | 363 | 702,000 | 363 |
| 2002-05-22 | 318 | 349 | 317 | 336 | 464,000 | 336 |
| 2002-05-21 | 315 | 326 | 312 | 319 | 306,000 | 319 |
| 2002-05-20 | 321 | 329 | 314 | 320 | 393,000 | 320 |
| 2002-05-17 | 304 | 329 | 304 | 321 | 1,168,000 | 321 |
| 2002-05-16 | 323 | 323 | 305 | 314 | 902,000 | 314 |
| 2002-05-15 | 239 | 244 | 239 | 243 | 20,000 | 243 |
| 2002-05-14 | 240 | 245 | 240 | 243 | 17,000 | 243 |
| 2002-05-13 | 236 | 240 | 236 | 237 | 6,000 | 237 |
| 2002-05-10 | 240 | 242 | 240 | 242 | 22,000 | 242 |
| 2002-05-09 | 237 | 239 | 237 | 239 | 9,000 | 239 |
| 2002-05-08 | 233 | 236 | 233 | 236 | 9,000 | 236 |
| 2002-05-07 | 235 | 235 | 233 | 235 | 8,000 | 235 |
| 2002-05-02 | 233 | 236 | 233 | 233 | 11,000 | 233 |
| 2002-05-01 | 240 | 240 | 234 | 236 | 8,000 | 236 |
| 2002-04-30 | 238 | 238 | 232 | 233 | 24,000 | 233 |
| 2002-04-26 | 242 | 242 | 238 | 239 | 14,000 | 239 |
| 2002-04-25 | 239 | 240 | 239 | 240 | 11,000 | 240 |
| 2002-04-24 | 242 | 244 | 239 | 239 | 23,000 | 239 |
| 2002-04-23 | 241 | 243 | 234 | 238 | 51,000 | 238 |
| 2002-04-22 | 234 | 240 | 234 | 240 | 22,000 | 240 |
| 2002-04-19 | 240 | 245 | 240 | 245 | 29,000 | 245 |
| 2002-04-18 | 240 | 243 | 240 | 243 | 11,000 | 243 |
| 2002-04-17 | 244 | 244 | 240 | 243 | 18,000 | 243 |
| 2002-04-16 | 241 | 248 | 241 | 243 | 17,000 | 243 |
| 2002-04-15 | 240 | 241 | 240 | 240 | 5,000 | 240 |
| 2002-04-12 | 237 | 243 | 237 | 243 | 14,000 | 243 |
| 2002-04-11 | 244 | 244 | 240 | 242 | 9,000 | 242 |
| 2002-04-10 | 244 | 248 | 241 | 244 | 13,000 | 244 |
| 2002-04-09 | 245 | 245 | 243 | 244 | 15,000 | 244 |
| 2002-04-08 | 248 | 248 | 244 | 246 | 6,000 | 246 |
| 2002-04-05 | 235 | 244 | 235 | 244 | 11,000 | 244 |
| 2002-04-04 | 242 | 242 | 237 | 242 | 14,000 | 242 |
| 2002-04-03 | 227 | 234 | 222 | 232 | 30,000 | 232 |
| 2002-04-02 | 233 | 235 | 230 | 230 | 20,000 | 230 |
| 2002-04-01 | 235 | 240 | 233 | 233 | 19,000 | 233 |
| 2002-03-29 | 251 | 252 | 240 | 244 | 12,000 | 244 |
| 2002-03-28 | 255 | 255 | 251 | 252 | 6,000 | 252 |
| 2002-03-27 | 259 | 259 | 253 | 255 | 15,000 | 255 |
| 2002-03-26 | 253 | 255 | 253 | 255 | 12,000 | 255 |
| 2002-03-25 | 256 | 265 | 255 | 255 | 54,000 | 255 |
| 2002-03-22 | 253 | 253 | 249 | 251 | 10,000 | 251 |
| 2002-03-20 | 252 | 253 | 250 | 252 | 16,000 | 252 |
| 2002-03-19 | 250 | 250 | 249 | 249 | 16,000 | 249 |
| 2002-03-18 | 240 | 241 | 240 | 240 | 19,000 | 240 |
| 2002-03-15 | 240 | 240 | 234 | 239 | 23,000 | 239 |
| 2002-03-14 | 252 | 252 | 245 | 245 | 15,000 | 245 |
| 2002-03-13 | 251 | 254 | 248 | 250 | 9,000 | 250 |
| 2002-03-12 | 256 | 256 | 246 | 246 | 15,000 | 246 |
| 2002-03-11 | 259 | 260 | 256 | 256 | 21,000 | 256 |
| 2002-03-08 | 254 | 257 | 252 | 257 | 47,000 | 257 |
| 2002-03-07 | 249 | 254 | 248 | 254 | 13,000 | 254 |
| 2002-03-06 | 254 | 255 | 253 | 254 | 9,000 | 254 |
| 2002-03-05 | 245 | 260 | 245 | 255 | 29,000 | 255 |
| 2002-03-04 | 250 | 265 | 248 | 265 | 49,000 | 265 |
| 2002-03-01 | 250 | 250 | 245 | 248 | 21,000 | 248 |
| 2002-02-28 | 250 | 250 | 248 | 250 | 33,000 | 250 |
| 2002-02-27 | 240 | 245 | 236 | 236 | 28,000 | 236 |
| 2002-02-26 | 239 | 240 | 237 | 240 | 11,000 | 240 |
| 2002-02-25 | 239 | 240 | 239 | 239 | 9,000 | 239 |
| 2002-02-22 | 241 | 242 | 236 | 242 | 15,000 | 242 |
| 2002-02-21 | 236 | 241 | 235 | 241 | 14,000 | 241 |
| 2002-02-20 | 235 | 236 | 233 | 235 | 11,000 | 235 |
| 2002-02-19 | 240 | 241 | 235 | 235 | 14,000 | 235 |
| 2002-02-18 | 241 | 245 | 241 | 245 | 6,000 | 245 |
| 2002-02-15 | 247 | 247 | 239 | 246 | 26,000 | 246 |
| 2002-02-14 | 245 | 247 | 230 | 230 | 37,000 | 230 |
| 2002-02-13 | 232 | 250 | 232 | 247 | 42,000 | 247 |
| 2002-02-12 | 227 | 228 | 227 | 228 | 14,000 | 228 |
| 2002-02-08 | 221 | 223 | 220 | 223 | 36,000 | 223 |
| 2002-02-07 | 215 | 220 | 215 | 220 | 28,000 | 220 |
| 2002-02-06 | 215 | 215 | 211 | 215 | 9,000 | 215 |
| 2002-02-05 | 222 | 224 | 210 | 210 | 30,000 | 210 |
| 2002-02-04 | 221 | 223 | 220 | 223 | 8,000 | 223 |
| 2002-02-01 | 218 | 224 | 218 | 222 | 25,000 | 222 |
| 2002-01-31 | 219 | 224 | 219 | 223 | 44,000 | 223 |
| 2002-01-30 | 209 | 209 | 208 | 208 | 7,000 | 208 |
| 2002-01-29 | 217 | 220 | 213 | 220 | 16,000 | 220 |
| 2002-01-28 | 220 | 220 | 215 | 217 | 42,000 | 217 |
| 2002-01-25 | 220 | 220 | 211 | 212 | 65,000 | 212 |
| 2002-01-24 | 214 | 215 | 211 | 215 | 11,000 | 215 |
| 2002-01-23 | 212 | 214 | 208 | 214 | 19,000 | 214 |
| 2002-01-22 | 217 | 217 | 204 | 204 | 19,000 | 204 |
| 2002-01-21 | 208 | 209 | 207 | 209 | 5,000 | 209 |
| 2002-01-18 | 204 | 209 | 197 | 209 | 35,000 | 209 |
| 2002-01-17 | 206 | 206 | 198 | 199 | 22,000 | 199 |
| 2002-01-16 | 201 | 204 | 198 | 198 | 10,000 | 198 |
| 2002-01-15 | 202 | 202 | 200 | 201 | 11,000 | 201 |
| 2002-01-11 | 206 | 206 | 202 | 202 | 21,000 | 202 |
| 2002-01-10 | 214 | 214 | 206 | 206 | 14,000 | 206 |
| 2002-01-09 | 206 | 215 | 205 | 205 | 17,000 | 205 |
| 2002-01-08 | 216 | 216 | 205 | 205 | 19,000 | 205 |
| 2002-01-07 | 219 | 219 | 216 | 216 | 3,000 | 216 |
| 2002-01-04 | 215 | 220 | 215 | 220 | 7,000 | 220 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株
