4619 日本特殊塗料(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	725	725	718	721	18,000	721
2004-12-29	704	704	704	704	1,000	704
2004-12-28	705	705	697	697	7,000	697
2004-12-27	708	708	696	703	38,000	703
2004-12-24	698	700	690	692	29,000	692
2004-12-22	682	687	681	682	17,000	682
2004-12-21	679	682	674	681	30,000	681
2004-12-20	684	684	665	679	11,000	679
2004-12-17	674	682	674	682	6,000	682
2004-12-16	678	683	670	680	48,000	680
2004-12-15	682	691	680	689	17,000	689
2004-12-14	690	698	690	692	17,000	692
2004-12-13	686	694	685	686	14,000	686
2004-12-10	698	698	686	686	45,000	686
2004-12-09	694	694	674	680	28,000	680
2004-12-08	690	700	690	694	11,000	694
2004-12-07	701	702	696	700	26,000	700
2004-12-06	718	718	710	711	11,000	711
2004-12-03	723	725	711	724	31,000	724
2004-12-02	719	720	714	720	22,000	720
2004-12-01	711	723	711	720	32,000	720
2004-11-30	736	736	727	731	31,000	731
2004-11-29	738	739	731	733	14,000	733
2004-11-26	746	746	729	729	14,000	729
2004-11-25	736	736	726	727	7,000	727
2004-11-24	727	735	726	726	16,000	726
2004-11-22	726	737	721	725	24,000	725
2004-11-19	728	738	727	727	30,000	727
2004-11-18	735	736	727	727	28,000	727
2004-11-17	741	741	735	735	20,000	735
2004-11-16	746	746	741	741	23,000	741
2004-11-15	744	755	743	750	30,000	750
2004-11-12	750	752	742	745	31,000	745
2004-11-11	756	760	740	749	69,000	749
2004-11-10	762	780	762	766	33,000	766
2004-11-09	764	765	754	759	38,000	759
2004-11-08	773	775	765	768	39,000	768
2004-11-05	759	789	759	779	52,000	779
2004-11-04	755	779	740	762	46,000	762
2004-11-02	763	767	760	764	43,000	764
2004-11-01	725	770	725	753	60,000	753
2004-10-29	721	730	721	726	25,000	726
2004-10-28	716	720	711	720	19,000	720
2004-10-27	713	713	706	706	8,000	706
2004-10-26	710	710	704	704	11,000	704
2004-10-25	719	720	709	713	23,000	713
2004-10-22	709	709	705	709	13,000	709
2004-10-21	702	710	702	710	11,000	710
2004-10-20	709	713	702	706	20,000	706
2004-10-19	711	714	705	705	17,000	705
2004-10-18	708	715	708	709	20,000	709
2004-10-15	703	705	699	703	35,000	703
2004-10-14	700	705	700	703	13,000	703
2004-10-13	701	705	700	702	14,000	702
2004-10-12	704	704	700	701	15,000	701
2004-10-08	700	703	700	703	8,000	703
2004-10-07	708	708	700	703	14,000	703
2004-10-06	709	709	700	705	16,000	705
2004-10-05	696	710	696	710	56,000	710
2004-10-04	692	704	692	704	28,000	704
2004-10-01	690	691	687	691	35,000	691
2004-09-30	681	691	681	690	28,000	690
2004-09-29	687	693	687	691	11,000	691
2004-09-28	682	690	681	686	26,000	686
2004-09-27	680	687	670	681	32,000	681
2004-09-24	666	680	660	680	32,000	680
2004-09-22	675	676	670	676	34,000	676
2004-09-21	673	678	669	676	38,000	676
2004-09-17	669	674	668	672	18,000	672
2004-09-16	672	678	671	671	26,000	671
2004-09-15	680	680	669	675	27,000	675
2004-09-14	687	695	686	686	11,000	686
2004-09-13	675	697	675	697	43,000	697
2004-09-10	679	679	669	678	68,000	678
2004-09-09	676	680	671	678	29,000	678
2004-09-08	675	677	667	677	21,000	677
2004-09-07	674	676	673	673	19,000	673
2004-09-06	665	674	665	674	31,000	674
2004-09-03	665	665	653	664	21,000	664
2004-09-02	661	661	661	661	3,000	661
2004-09-01	666	666	655	661	27,000	661
2004-08-31	660	665	660	665	19,000	665
2004-08-30	660	660	650	659	8,000	659
2004-08-27	656	660	653	660	36,000	660
2004-08-26	661	664	650	651	32,000	651
2004-08-25	660	665	656	660	39,000	660
2004-08-24	665	665	646	655	39,000	655
2004-08-23	667	667	657	664	42,000	664
2004-08-20	668	668	652	665	32,000	665
2004-08-19	652	668	652	668	34,000	668
2004-08-18	660	665	653	660	76,000	660
2004-08-17	641	670	641	657	113,000	657
2004-08-16	639	639	630	636	26,000	636
2004-08-13	635	636	625	636	30,000	636
2004-08-12	636	636	625	636	17,000	636
2004-08-11	621	635	621	635	13,000	635
2004-08-10	625	630	616	620	23,000	620
2004-08-09	615	620	615	620	17,000	620
2004-08-06	610	620	610	620	14,000	620
2004-08-05	601	617	601	613	46,000	613
2004-08-04	579	631	576	631	82,000	631
2004-08-03	615	615	591	605	16,000	605
2004-08-02	608	615	604	615	15,000	615
2004-07-30	597	598	588	598	16,000	598
2004-07-29	591	609	587	587	20,000	587
2004-07-28	601	601	580	591	28,000	591
2004-07-27	597	598	571	571	23,000	571
2004-07-26	581	587	578	587	19,000	587
2004-07-23	598	598	590	591	30,000	591
2004-07-22	615	615	598	598	7,000	598
2004-07-21	615	615	615	615	7,000	615
2004-07-20	615	615	615	615	1,000	615
2004-07-16	599	605	595	605	22,000	605
2004-07-15	610	621	598	598	34,000	598
2004-07-14	621	621	610	610	13,000	610
2004-07-13	620	620	610	611	15,000	611
2004-07-12	624	624	602	615	50,000	615
2004-07-09	593	599	590	593	19,000	593
2004-07-08	604	609	597	598	19,000	598
2004-07-07	603	604	594	604	23,000	604
2004-07-06	616	616	600	604	14,000	604
2004-07-05	616	616	599	608	30,000	608
2004-07-02	627	627	617	621	11,000	621
2004-07-01	632	635	625	626	23,000	626
2004-06-30	640	640	625	632	17,000	632
2004-06-29	638	640	633	633	15,000	633
2004-06-28	636	636	615	635	14,000	635
2004-06-25	631	631	626	626	16,000	626
2004-06-24	615	615	600	611	10,000	611
2004-06-23	626	631	612	614	27,000	614
2004-06-22	630	640	619	626	12,000	626
2004-06-21	610	644	610	630	32,000	630
2004-06-18	626	626	608	620	24,000	620
2004-06-17	629	629	608	622	19,000	622
2004-06-16	619	640	619	629	23,000	629
2004-06-15	620	631	607	619	67,000	619
2004-06-14	626	627	625	626	13,000	626
2004-06-11	630	641	625	625	52,000	625
2004-06-10	626	626	625	625	5,000	625
2004-06-09	620	630	620	625	13,000	625
2004-06-08	631	631	611	617	35,000	617
2004-06-07	630	630	619	626	27,000	626
2004-06-04	622	635	621	630	56,000	630
2004-06-03	649	650	628	631	54,000	631
2004-06-02	650	665	647	650	28,000	650
2004-06-01	645	660	640	660	53,000	660
2004-05-31	647	657	643	655	43,000	655
2004-05-28	644	653	639	641	28,000	641
2004-05-27	636	645	635	644	25,000	644
2004-05-26	632	654	630	646	28,000	646
2004-05-25	639	655	624	642	59,000	642
2004-05-24	611	616	611	615	24,000	615
2004-05-21	589	647	580	621	80,000	621
2004-05-20	570	591	557	579	37,000	579
2004-05-19	587	587	563	573	25,000	573
2004-05-18	529	555	500	547	73,000	547
2004-05-17	569	569	541	542	49,000	542
2004-05-14	582	595	572	572	64,000	572
2004-05-13	572	607	572	592	77,000	592
2004-05-12	552	572	552	570	47,000	570
2004-05-11	527	558	527	548	56,000	548
2004-05-10	632	634	544	547	76,000	547
2004-05-07	631	644	629	632	29,000	632
2004-05-06	656	663	651	651	27,000	651
2004-04-30	637	660	637	652	42,000	652
2004-04-28	660	667	651	667	56,000	667
2004-04-27	666	674	666	668	60,000	668
2004-04-26	660	675	651	656	113,000	656
2004-04-23	650	660	646	650	77,000	650
2004-04-22	623	650	623	640	74,000	640
2004-04-21	608	627	608	623	59,000	623
2004-04-20	635	635	616	628	42,000	628
2004-04-19	642	642	623	638	56,000	638
2004-04-16	636	647	610	642	102,000	642
2004-04-15	652	659	645	645	30,000	645
2004-04-14	654	662	646	662	43,000	662
2004-04-13	647	657	645	656	34,000	656
2004-04-12	650	655	646	651	33,000	651
2004-04-09	641	659	640	659	17,000	659
2004-04-08	641	662	636	661	76,000	661
2004-04-07	661	661	651	652	72,000	652
2004-04-06	671	674	662	668	54,000	668
2004-04-05	665	673	664	670	77,000	670
2004-04-02	675	675	660	672	41,000	672
2004-04-01	674	682	667	677	73,000	677
2004-03-31	670	693	662	684	93,000	684
2004-03-30	698	698	672	684	89,000	684
2004-03-29	715	715	686	700	114,000	700
2004-03-26	662	705	655	695	323,000	695
2004-03-25	699	710	650	658	323,000	658
2004-03-24	590	720	580	689	917,000	689
2004-03-23	534	620	520	620	466,000	620
2004-03-22	510	550	510	535	241,000	535
2004-03-19	490	520	490	517	102,000	517
2004-03-18	500	514	499	500	100,000	500
2004-03-17	480	505	480	500	183,000	500
2004-03-16	462	483	460	483	158,000	483
2004-03-15	443	461	443	459	100,000	459
2004-03-12	439	440	438	438	36,000	438
2004-03-11	443	444	440	444	36,000	444
2004-03-10	443	443	442	443	36,000	443
2004-03-09	442	442	440	440	24,000	440
2004-03-08	445	445	439	442	9,000	442
2004-03-05	439	442	436	441	40,000	441
2004-03-04	441	445	441	444	15,000	444
2004-03-03	437	443	437	443	28,000	443
2004-03-02	439	443	439	440	23,000	440
2004-03-01	437	441	436	439	75,000	439
2004-02-27	426	438	425	438	33,000	438
2004-02-26	430	430	424	429	11,000	429
2004-02-25	428	430	424	430	8,000	430
2004-02-24	431	432	422	423	10,000	423
2004-02-23	431	433	431	432	4,000	432
2004-02-20	434	435	433	435	16,000	435
2004-02-19	428	437	428	434	13,000	434
2004-02-18	425	433	424	433	18,000	433
2004-02-17	421	424	421	424	4,000	424
2004-02-16	421	421	420	421	6,000	421
2004-02-13	426	426	422	425	16,000	425
2004-02-12	422	434	422	434	36,000	434
2004-02-10	419	426	418	426	30,000	426
2004-02-09	420	420	418	418	14,000	418
2004-02-06	421	423	421	422	15,000	422
2004-02-05	421	421	415	415	7,000	415
2004-02-04	419	420	416	416	30,000	416
2004-02-03	428	428	417	418	25,000	418
2004-02-02	429	429	423	423	4,000	423
2004-01-30	420	432	419	428	19,000	428
2004-01-29	431	432	422	422	31,000	422
2004-01-28	423	431	423	431	24,000	431
2004-01-27	434	437	430	430	32,000	430
2004-01-26	433	433	431	432	18,000	432
2004-01-23	430	432	429	432	16,000	432
2004-01-22	430	432	429	432	23,000	432
2004-01-21	425	430	422	427	29,000	427
2004-01-20	422	430	422	425	30,000	425
2004-01-19	418	428	418	421	56,000	421
2004-01-16	420	420	417	418	59,000	418
2004-01-15	422	422	417	417	20,000	417
2004-01-14	420	420	416	417	28,000	417
2004-01-13	428	428	418	422	21,000	422
2004-01-09	424	425	419	423	20,000	423
2004-01-08	422	425	417	419	39,000	419
2004-01-07	422	422	415	417	19,000	417
2004-01-06	427	427	422	422	18,000	422
2004-01-05	431	431	425	427	14,000	427

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