4619 日本特殊塗料(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 420 | 425 | 420 | 422 | 21,000 | 422 |
| 2003-12-29 | 420 | 421 | 417 | 417 | 13,000 | 417 |
| 2003-12-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-12-25 | 411 | 415 | 407 | 415 | 15,000 | 415 |
| 2003-12-24 | 413 | 413 | 407 | 411 | 13,000 | 411 |
| 2003-12-22 | 410 | 412 | 410 | 412 | 14,000 | 412 |
| 2003-12-19 | 413 | 413 | 408 | 409 | 11,000 | 409 |
| 2003-12-18 | 410 | 413 | 404 | 413 | 16,000 | 413 |
| 2003-12-17 | 410 | 414 | 406 | 407 | 13,000 | 407 |
| 2003-12-16 | 407 | 415 | 407 | 415 | 13,000 | 415 |
| 2003-12-15 | 420 | 422 | 415 | 422 | 28,000 | 422 |
| 2003-12-12 | 405 | 419 | 405 | 419 | 42,000 | 419 |
| 2003-12-11 | 415 | 415 | 408 | 408 | 5,000 | 408 |
| 2003-12-10 | 416 | 416 | 412 | 412 | 23,000 | 412 |
| 2003-12-09 | 412 | 412 | 410 | 411 | 9,000 | 411 |
| 2003-12-08 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2003-12-05 | 410 | 413 | 408 | 409 | 10,000 | 409 |
| 2003-12-04 | 412 | 420 | 412 | 420 | 29,000 | 420 |
| 2003-12-03 | 407 | 414 | 406 | 414 | 22,000 | 414 |
| 2003-12-02 | 420 | 420 | 412 | 416 | 60,000 | 416 |
| 2003-12-01 | 398 | 399 | 395 | 399 | 14,000 | 399 |
| 2003-11-28 | 403 | 406 | 400 | 400 | 19,000 | 400 |
| 2003-11-27 | 402 | 405 | 402 | 405 | 10,000 | 405 |
| 2003-11-26 | 412 | 416 | 412 | 415 | 5,000 | 415 |
| 2003-11-25 | 408 | 408 | 407 | 407 | 7,000 | 407 |
| 2003-11-21 | 400 | 412 | 395 | 406 | 25,000 | 406 |
| 2003-11-20 | 409 | 410 | 390 | 400 | 20,000 | 400 |
| 2003-11-19 | 406 | 420 | 406 | 419 | 22,000 | 419 |
| 2003-11-18 | 400 | 410 | 400 | 410 | 17,000 | 410 |
| 2003-11-17 | 417 | 417 | 410 | 415 | 37,000 | 415 |
| 2003-11-14 | 419 | 420 | 415 | 420 | 21,000 | 420 |
| 2003-11-13 | 416 | 417 | 414 | 414 | 26,000 | 414 |
| 2003-11-12 | 416 | 416 | 413 | 415 | 23,000 | 415 |
| 2003-11-11 | 411 | 415 | 408 | 415 | 37,000 | 415 |
| 2003-11-10 | 413 | 418 | 413 | 418 | 9,000 | 418 |
| 2003-11-07 | 411 | 411 | 408 | 410 | 13,000 | 410 |
| 2003-11-06 | 413 | 417 | 412 | 416 | 18,000 | 416 |
| 2003-11-05 | 417 | 417 | 413 | 413 | 25,000 | 413 |
| 2003-11-04 | 415 | 418 | 413 | 413 | 16,000 | 413 |
| 2003-10-31 | 421 | 421 | 415 | 415 | 10,000 | 415 |
| 2003-10-30 | 420 | 422 | 419 | 420 | 9,000 | 420 |
| 2003-10-29 | 417 | 422 | 417 | 420 | 6,000 | 420 |
| 2003-10-28 | 421 | 424 | 419 | 420 | 31,000 | 420 |
| 2003-10-27 | 415 | 424 | 415 | 424 | 20,000 | 424 |
| 2003-10-24 | 414 | 416 | 411 | 416 | 25,000 | 416 |
| 2003-10-23 | 420 | 420 | 415 | 417 | 126,000 | 417 |
| 2003-10-22 | 423 | 423 | 418 | 420 | 83,000 | 420 |
| 2003-10-21 | 415 | 422 | 412 | 418 | 71,000 | 418 |
| 2003-10-20 | 412 | 412 | 410 | 411 | 21,000 | 411 |
| 2003-10-17 | 411 | 412 | 407 | 410 | 67,000 | 410 |
| 2003-10-16 | 410 | 411 | 408 | 411 | 27,000 | 411 |
| 2003-10-15 | 414 | 414 | 414 | 414 | 11,000 | 414 |
| 2003-10-14 | 415 | 422 | 415 | 419 | 32,000 | 419 |
| 2003-10-10 | 416 | 416 | 410 | 414 | 50,000 | 414 |
| 2003-10-09 | 408 | 415 | 407 | 415 | 41,000 | 415 |
| 2003-10-08 | 411 | 411 | 407 | 407 | 11,000 | 407 |
| 2003-10-07 | 411 | 411 | 407 | 409 | 19,000 | 409 |
| 2003-10-06 | 419 | 419 | 413 | 413 | 19,000 | 413 |
| 2003-10-03 | 414 | 419 | 414 | 419 | 36,000 | 419 |
| 2003-10-02 | 414 | 414 | 408 | 414 | 17,000 | 414 |
| 2003-10-01 | 405 | 411 | 405 | 411 | 4,000 | 411 |
| 2003-09-30 | 416 | 416 | 405 | 406 | 33,000 | 406 |
| 2003-09-29 | 424 | 424 | 410 | 410 | 16,000 | 410 |
| 2003-09-26 | 420 | 421 | 416 | 421 | 44,000 | 421 |
| 2003-09-25 | 418 | 418 | 412 | 416 | 44,000 | 416 |
| 2003-09-24 | 420 | 422 | 416 | 418 | 23,000 | 418 |
| 2003-09-22 | 418 | 422 | 415 | 419 | 38,000 | 419 |
| 2003-09-19 | 425 | 426 | 420 | 421 | 28,000 | 421 |
| 2003-09-18 | 425 | 429 | 422 | 423 | 22,000 | 423 |
| 2003-09-17 | 426 | 426 | 422 | 425 | 23,000 | 425 |
| 2003-09-16 | 424 | 427 | 417 | 424 | 56,000 | 424 |
| 2003-09-12 | 418 | 426 | 418 | 422 | 63,000 | 422 |
| 2003-09-11 | 432 | 432 | 427 | 427 | 33,000 | 427 |
| 2003-09-10 | 432 | 433 | 430 | 430 | 25,000 | 430 |
| 2003-09-09 | 430 | 432 | 427 | 430 | 25,000 | 430 |
| 2003-09-08 | 426 | 426 | 424 | 425 | 23,000 | 425 |
| 2003-09-05 | 430 | 436 | 427 | 427 | 79,000 | 427 |
| 2003-09-04 | 434 | 435 | 430 | 430 | 27,000 | 430 |
| 2003-09-03 | 431 | 439 | 430 | 434 | 37,000 | 434 |
| 2003-09-02 | 430 | 432 | 428 | 428 | 27,000 | 428 |
| 2003-09-01 | 427 | 431 | 427 | 431 | 25,000 | 431 |
| 2003-08-29 | 430 | 430 | 425 | 425 | 33,000 | 425 |
| 2003-08-28 | 430 | 430 | 422 | 425 | 18,000 | 425 |
| 2003-08-27 | 425 | 428 | 425 | 428 | 8,000 | 428 |
| 2003-08-26 | 424 | 425 | 421 | 425 | 28,000 | 425 |
| 2003-08-25 | 424 | 428 | 424 | 424 | 20,000 | 424 |
| 2003-08-22 | 432 | 433 | 431 | 433 | 19,000 | 433 |
| 2003-08-21 | 419 | 438 | 419 | 431 | 39,000 | 431 |
| 2003-08-20 | 425 | 425 | 415 | 419 | 41,000 | 419 |
| 2003-08-19 | 424 | 424 | 418 | 420 | 34,000 | 420 |
| 2003-08-18 | 419 | 424 | 417 | 424 | 19,000 | 424 |
| 2003-08-15 | 422 | 423 | 421 | 421 | 3,000 | 421 |
| 2003-08-14 | 419 | 419 | 416 | 417 | 18,000 | 417 |
| 2003-08-13 | 414 | 419 | 413 | 419 | 20,000 | 419 |
| 2003-08-12 | 420 | 420 | 415 | 415 | 22,000 | 415 |
| 2003-08-11 | 419 | 419 | 411 | 415 | 14,000 | 415 |
| 2003-08-08 | 422 | 422 | 415 | 415 | 25,000 | 415 |
| 2003-08-07 | 422 | 422 | 414 | 417 | 24,000 | 417 |
| 2003-08-06 | 427 | 427 | 416 | 418 | 63,000 | 418 |
| 2003-08-05 | 440 | 441 | 426 | 437 | 61,000 | 437 |
| 2003-08-04 | 432 | 441 | 430 | 441 | 38,000 | 441 |
| 2003-08-01 | 435 | 435 | 428 | 434 | 18,000 | 434 |
| 2003-07-31 | 433 | 434 | 426 | 428 | 40,000 | 428 |
| 2003-07-30 | 435 | 435 | 434 | 435 | 22,000 | 435 |
| 2003-07-29 | 436 | 436 | 432 | 435 | 23,000 | 435 |
| 2003-07-28 | 430 | 436 | 430 | 436 | 18,000 | 436 |
| 2003-07-25 | 424 | 430 | 424 | 428 | 12,000 | 428 |
| 2003-07-24 | 422 | 429 | 422 | 429 | 17,000 | 429 |
| 2003-07-23 | 418 | 432 | 418 | 432 | 29,000 | 432 |
| 2003-07-22 | 430 | 430 | 418 | 418 | 41,000 | 418 |
| 2003-07-18 | 420 | 430 | 409 | 427 | 51,000 | 427 |
| 2003-07-17 | 428 | 429 | 421 | 421 | 23,000 | 421 |
| 2003-07-16 | 439 | 439 | 426 | 432 | 23,000 | 432 |
| 2003-07-15 | 447 | 447 | 431 | 436 | 33,000 | 436 |
| 2003-07-14 | 444 | 458 | 444 | 446 | 115,000 | 446 |
| 2003-07-11 | 439 | 446 | 438 | 441 | 164,000 | 441 |
| 2003-07-10 | 429 | 429 | 426 | 426 | 32,000 | 426 |
| 2003-07-09 | 418 | 422 | 418 | 419 | 11,000 | 419 |
| 2003-07-08 | 429 | 430 | 423 | 424 | 38,000 | 424 |
| 2003-07-07 | 426 | 430 | 426 | 429 | 13,000 | 429 |
| 2003-07-04 | 418 | 425 | 418 | 425 | 10,000 | 425 |
| 2003-07-03 | 426 | 427 | 423 | 423 | 36,000 | 423 |
| 2003-07-02 | 429 | 430 | 422 | 422 | 54,000 | 422 |
| 2003-07-01 | 429 | 431 | 427 | 430 | 21,000 | 430 |
| 2003-06-30 | 426 | 435 | 426 | 430 | 35,000 | 430 |
| 2003-06-27 | 418 | 430 | 418 | 426 | 31,000 | 426 |
| 2003-06-26 | 412 | 414 | 412 | 414 | 21,000 | 414 |
| 2003-06-25 | 417 | 417 | 412 | 415 | 33,000 | 415 |
| 2003-06-24 | 418 | 418 | 416 | 417 | 9,000 | 417 |
| 2003-06-23 | 423 | 423 | 416 | 422 | 12,000 | 422 |
| 2003-06-20 | 413 | 421 | 413 | 421 | 37,000 | 421 |
| 2003-06-19 | 415 | 420 | 410 | 414 | 42,000 | 414 |
| 2003-06-18 | 423 | 423 | 418 | 419 | 18,000 | 419 |
| 2003-06-17 | 429 | 431 | 421 | 421 | 31,000 | 421 |
| 2003-06-16 | 434 | 434 | 427 | 428 | 41,000 | 428 |
| 2003-06-13 | 428 | 430 | 426 | 426 | 43,000 | 426 |
| 2003-06-12 | 429 | 429 | 425 | 428 | 25,000 | 428 |
| 2003-06-11 | 432 | 435 | 429 | 429 | 25,000 | 429 |
| 2003-06-10 | 428 | 428 | 422 | 427 | 33,000 | 427 |
| 2003-06-09 | 428 | 428 | 425 | 428 | 42,000 | 428 |
| 2003-06-06 | 431 | 435 | 425 | 425 | 23,000 | 425 |
| 2003-06-05 | 430 | 432 | 430 | 430 | 16,000 | 430 |
| 2003-06-04 | 427 | 437 | 423 | 435 | 42,000 | 435 |
| 2003-06-03 | 423 | 427 | 415 | 427 | 42,000 | 427 |
| 2003-06-02 | 423 | 427 | 422 | 422 | 19,000 | 422 |
| 2003-05-30 | 415 | 423 | 415 | 423 | 32,000 | 423 |
| 2003-05-29 | 439 | 439 | 420 | 425 | 55,000 | 425 |
| 2003-05-28 | 434 | 435 | 430 | 431 | 32,000 | 431 |
| 2003-05-27 | 437 | 437 | 429 | 434 | 24,000 | 434 |
| 2003-05-26 | 437 | 439 | 437 | 437 | 20,000 | 437 |
| 2003-05-23 | 435 | 440 | 432 | 437 | 18,000 | 437 |
| 2003-05-22 | 443 | 444 | 436 | 436 | 37,000 | 436 |
| 2003-05-21 | 428 | 437 | 428 | 434 | 37,000 | 434 |
| 2003-05-20 | 422 | 428 | 422 | 428 | 35,000 | 428 |
| 2003-05-19 | 424 | 428 | 421 | 422 | 110,000 | 422 |
| 2003-05-16 | 421 | 430 | 406 | 429 | 86,000 | 429 |
| 2003-05-15 | 426 | 426 | 417 | 424 | 111,000 | 424 |
| 2003-05-14 | 455 | 465 | 436 | 437 | 150,000 | 437 |
| 2003-05-13 | 466 | 466 | 455 | 457 | 27,000 | 457 |
| 2003-05-12 | 469 | 470 | 461 | 466 | 58,000 | 466 |
| 2003-05-09 | 438 | 465 | 438 | 462 | 107,000 | 462 |
| 2003-05-08 | 439 | 442 | 436 | 440 | 56,000 | 440 |
| 2003-05-07 | 450 | 452 | 442 | 442 | 85,000 | 442 |
| 2003-05-06 | 455 | 460 | 443 | 449 | 132,000 | 449 |
| 2003-05-02 | 415 | 440 | 415 | 435 | 126,000 | 435 |
| 2003-05-01 | 406 | 415 | 400 | 415 | 58,000 | 415 |
| 2003-04-30 | 393 | 409 | 393 | 406 | 37,000 | 406 |
| 2003-04-28 | 401 | 401 | 395 | 398 | 17,000 | 398 |
| 2003-04-25 | 400 | 407 | 400 | 402 | 83,000 | 402 |
| 2003-04-24 | 407 | 408 | 402 | 402 | 80,000 | 402 |
| 2003-04-23 | 408 | 417 | 408 | 408 | 98,000 | 408 |
| 2003-04-22 | 414 | 414 | 405 | 409 | 115,000 | 409 |
| 2003-04-21 | 430 | 435 | 420 | 420 | 187,000 | 420 |
| 2003-04-18 | 409 | 430 | 407 | 426 | 454,000 | 426 |
| 2003-04-17 | 388 | 406 | 385 | 400 | 287,000 | 400 |
| 2003-04-16 | 386 | 386 | 381 | 383 | 17,000 | 383 |
| 2003-04-15 | 389 | 389 | 381 | 385 | 53,000 | 385 |
| 2003-04-14 | 379 | 386 | 374 | 386 | 36,000 | 386 |
| 2003-04-11 | 377 | 379 | 376 | 376 | 50,000 | 376 |
| 2003-04-10 | 378 | 378 | 374 | 376 | 17,000 | 376 |
| 2003-04-09 | 369 | 380 | 369 | 380 | 40,000 | 380 |
| 2003-04-08 | 375 | 375 | 369 | 369 | 10,000 | 369 |
| 2003-04-07 | 370 | 375 | 369 | 371 | 11,000 | 371 |
| 2003-04-04 | 364 | 365 | 362 | 365 | 34,000 | 365 |
| 2003-04-03 | 368 | 369 | 361 | 369 | 29,000 | 369 |
| 2003-04-02 | 361 | 366 | 361 | 366 | 10,000 | 366 |
| 2003-04-01 | 361 | 361 | 358 | 360 | 15,000 | 360 |
| 2003-03-31 | 376 | 376 | 369 | 369 | 7,000 | 369 |
| 2003-03-28 | 378 | 380 | 376 | 379 | 37,000 | 379 |
| 2003-03-27 | 372 | 376 | 369 | 376 | 23,000 | 376 |
| 2003-03-26 | 363 | 374 | 363 | 371 | 23,000 | 371 |
| 2003-03-25 | 366 | 368 | 365 | 366 | 12,000 | 366 |
| 2003-03-24 | 375 | 375 | 369 | 374 | 14,000 | 374 |
| 2003-03-20 | 365 | 367 | 362 | 365 | 28,000 | 365 |
| 2003-03-19 | 367 | 367 | 358 | 358 | 17,000 | 358 |
| 2003-03-18 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 2003-03-17 | 355 | 365 | 354 | 360 | 38,000 | 360 |
| 2003-03-14 | 366 | 366 | 360 | 360 | 50,000 | 360 |
| 2003-03-13 | 360 | 360 | 354 | 360 | 9,000 | 360 |
| 2003-03-12 | 358 | 365 | 358 | 361 | 15,000 | 361 |
| 2003-03-11 | 348 | 355 | 343 | 348 | 58,000 | 348 |
| 2003-03-10 | 366 | 366 | 356 | 358 | 17,000 | 358 |
| 2003-03-07 | 378 | 379 | 366 | 369 | 33,000 | 369 |
| 2003-03-06 | 379 | 379 | 375 | 379 | 35,000 | 379 |
| 2003-03-05 | 367 | 378 | 367 | 378 | 65,000 | 378 |
| 2003-03-04 | 364 | 373 | 364 | 372 | 35,000 | 372 |
| 2003-03-03 | 363 | 365 | 363 | 364 | 19,000 | 364 |
| 2003-02-28 | 367 | 367 | 363 | 363 | 16,000 | 363 |
| 2003-02-27 | 363 | 363 | 356 | 357 | 40,000 | 357 |
| 2003-02-26 | 363 | 364 | 358 | 358 | 40,000 | 358 |
| 2003-02-25 | 372 | 372 | 365 | 367 | 19,000 | 367 |
| 2003-02-24 | 383 | 383 | 375 | 375 | 27,000 | 375 |
| 2003-02-21 | 393 | 393 | 379 | 380 | 26,000 | 380 |
| 2003-02-20 | 390 | 395 | 386 | 395 | 57,000 | 395 |
| 2003-02-19 | 391 | 393 | 390 | 390 | 44,000 | 390 |
| 2003-02-18 | 395 | 395 | 393 | 395 | 47,000 | 395 |
| 2003-02-17 | 386 | 396 | 385 | 395 | 124,000 | 395 |
| 2003-02-14 | 386 | 388 | 381 | 384 | 73,000 | 384 |
| 2003-02-13 | 380 | 383 | 378 | 383 | 52,000 | 383 |
| 2003-02-12 | 371 | 390 | 371 | 382 | 137,000 | 382 |
| 2003-02-10 | 363 | 373 | 363 | 369 | 63,000 | 369 |
| 2003-02-07 | 358 | 361 | 358 | 361 | 15,000 | 361 |
| 2003-02-06 | 365 | 365 | 356 | 358 | 39,000 | 358 |
| 2003-02-05 | 355 | 360 | 353 | 360 | 51,000 | 360 |
| 2003-02-04 | 360 | 360 | 349 | 355 | 49,000 | 355 |
| 2003-02-03 | 352 | 357 | 346 | 357 | 25,000 | 357 |
| 2003-01-31 | 348 | 348 | 340 | 348 | 80,000 | 348 |
| 2003-01-30 | 355 | 355 | 344 | 347 | 41,000 | 347 |
| 2003-01-29 | 363 | 363 | 354 | 355 | 42,000 | 355 |
| 2003-01-28 | 366 | 366 | 360 | 362 | 28,000 | 362 |
| 2003-01-27 | 367 | 367 | 361 | 361 | 43,000 | 361 |
| 2003-01-24 | 367 | 371 | 362 | 365 | 34,000 | 365 |
| 2003-01-23 | 367 | 368 | 364 | 366 | 28,000 | 366 |
| 2003-01-22 | 365 | 371 | 365 | 366 | 54,000 | 366 |
| 2003-01-21 | 357 | 370 | 357 | 368 | 53,000 | 368 |
| 2003-01-20 | 355 | 361 | 355 | 361 | 19,000 | 361 |
| 2003-01-17 | 349 | 359 | 349 | 355 | 42,000 | 355 |
| 2003-01-16 | 356 | 356 | 351 | 351 | 44,000 | 351 |
| 2003-01-15 | 355 | 358 | 351 | 353 | 21,000 | 353 |
| 2003-01-14 | 347 | 357 | 346 | 357 | 39,000 | 357 |
| 2003-01-10 | 347 | 350 | 347 | 350 | 14,000 | 350 |
| 2003-01-09 | 350 | 352 | 348 | 351 | 27,000 | 351 |
| 2003-01-08 | 353 | 353 | 351 | 353 | 16,000 | 353 |
| 2003-01-07 | 358 | 360 | 354 | 356 | 42,000 | 356 |
| 2003-01-06 | 353 | 355 | 352 | 355 | 15,000 | 355 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株