4619 日本特殊塗料(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3075275875175112,000751
2005-12-2975776075175318,000753
2005-12-287557567517564,000756
2005-12-2776576575575611,000756
2005-12-2676476475176015,000760
2005-12-2275276075275412,000754
2005-12-2174877574877043,000770
2005-12-2073974873574813,000748
2005-12-1974875173773920,000739
2005-12-1672973171273133,000731
2005-12-1573974072872915,000729
2005-12-1475175574074030,000740
2005-12-1376576574675021,000750
2005-12-1278278276176536,000765
2005-12-0974575273975235,000752
2005-12-0876077075575519,000755
2005-12-0775377075377017,000770
2005-12-0675375775175317,000753
2005-12-0576076375376347,000763
2005-12-0276376374775711,000757
2005-12-0175276175276122,000761
2005-11-3076176275175123,000751
2005-11-2975876375376316,000763
2005-11-2875075874075814,000758
2005-11-2575975975375518,000755
2005-11-2476076075175318,000753
2005-11-2274276374276329,000763
2005-11-2174875973673628,000736
2005-11-1873274072872832,000728
2005-11-1773573672973014,000730
2005-11-1672573572472517,000725
2005-11-157277377257279,000727
2005-11-1473773872672714,000727
2005-11-1174674673674015,000740
2005-11-1075475574174531,000745
2005-11-0977377376176517,000765
2005-11-0877677676376922,000769
2005-11-0777777877277620,000776
2005-11-0477477976376825,000768
2005-11-0277077476076075,000760
2005-11-0172576072575041,000750
2005-10-3173873872073119,000731
2005-10-2872672670870834,000708
2005-10-2771072570671617,000716
2005-10-2670971570270423,000704
2005-10-2570170570070027,000700
2005-10-2471171270270226,000702
2005-10-2170070870070315,000703
2005-10-2070571670070047,000700
2005-10-1971171270170233,000702
2005-10-1872072170570837,000708
2005-10-1773073071672510,000725
2005-10-147447447297309,000730
2005-10-137587587447448,000744
2005-10-1276176174775920,000759
2005-10-1175976074875915,000759
2005-10-0775275374975015,000750
2005-10-0676976975375313,000753
2005-10-0577477476477431,000774
2005-10-0477077476776822,000768
2005-10-0376076876076813,000768
2005-09-3076076976076512,000765
2005-09-2977477576776733,000767
2005-09-287567647567647,000764
2005-09-2775677475675816,000758
2005-09-2675275675075312,000753
2005-09-227437487437489,000748
2005-09-2174874874674711,000747
2005-09-207427487427485,000748
2005-09-1675075074474422,000744
2005-09-1574475574174822,000748
2005-09-1474374774074425,000744
2005-09-1374374874274218,000742
2005-09-1275275274074215,000742
2005-09-0975275273574674,000746
2005-09-0875675674174225,000742
2005-09-0774874974074717,000747
2005-09-0675975975075116,000751
2005-09-0276076075876014,000760
2005-09-0176276275976115,000761
2005-08-3175576375375428,000754
2005-08-3075376574776537,000765
2005-08-297567667537534,000753
2005-08-267547547547542,000754
2005-08-257617617547558,000755
2005-08-2475176275175812,000758
2005-08-237587627477478,000747
2005-08-2274376074375528,000755
2005-08-1975576074875329,000753
2005-08-1876376375375312,000753
2005-08-1776176576076518,000765
2005-08-1677077076576939,000769
2005-08-1577277276477014,000770
2005-08-1277177276577214,000772
2005-08-1177577977177113,000771
2005-08-1078078477077724,000777
2005-08-0976077975977914,000779
2005-08-087607607507597,000759
2005-08-057667767627624,000762
2005-08-0477377676177611,000776
2005-08-0379079476277331,000773
2005-08-0277780077678879,000788
2005-08-0177577576776710,000767
2005-07-2975977774676651,000766
2005-07-2875676375675830,000758
2005-07-2775075775075717,000757
2005-07-2676076075675614,000756
2005-07-2575876075575921,000759
2005-07-227637657577579,000757
2005-07-2178478576576942,000769
2005-07-2077979077478426,000784
2005-07-1977677676276919,000769
2005-07-1576577275977026,000770
2005-07-1476978576476421,000764
2005-07-137737737627646,000764
2005-07-1276077076076311,000763
2005-07-1179579577077035,000770
2005-07-0873575673575513,000755
2005-07-077517537387459,000745
2005-07-067637637517519,000751
2005-07-057587587587583,000758
2005-07-047687687637645,000764
2005-07-017677677647645,000764
2005-06-3076176275676013,000760
2005-06-2976976975576122,000761
2005-06-287597697597687,000768
2005-06-2776176575176512,000765
2005-06-2476077076077013,000770
2005-06-2375576475576423,000764
2005-06-2275175575075011,000750
2005-06-217557557457489,000748
2005-06-2076776775075019,000750
2005-06-1773175173175136,000751
2005-06-1672173072172813,000728
2005-06-157247257227254,000725
2005-06-147167237167233,000723
2005-06-1371772471772410,000724
2005-06-1072472472072132,000721
2005-06-0972572872372411,000724
2005-06-0872472572372410,000724
2005-06-077227237227234,000723
2005-06-0672672671372312,000723
2005-06-037257277257268,000726
2005-06-0270972770972518,000725
2005-06-017257257007008,000700
2005-05-3171372471172418,000724
2005-05-3070271869671418,000714
2005-05-277107107107102,000710
2005-05-267007007007008,000700
2005-05-257197197007078,000707
2005-05-247127137097134,000713
2005-05-237127127127122,000712
2005-05-2071771871471816,000718
2005-05-1970471670271510,000715
2005-05-1871371369770210,000702
2005-05-1770470670370314,000703
2005-05-167087087027067,000706
2005-05-137257257137208,000720
2005-05-1272672671472326,000723
2005-05-1171574071574022,000740
2005-05-1071571570771528,000715
2005-05-097137137067079,000707
2005-05-0670071570071412,000714
2005-05-026977006977004,000700
2005-04-286947006936949,000694
2005-04-2768969868569240,000692
2005-04-266856866856866,000686
2005-04-2569569568568619,000686
2005-04-2268268668268516,000685
2005-04-216756826756829,000682
2005-04-2069870168168116,000681
2005-04-1968069066969020,000690
2005-04-1868068066867052,000670
2005-04-1569269268468419,000684
2005-04-1469069169069112,000691
2005-04-1369270169169217,000692
2005-04-1269870769169255,000692
2005-04-1169669968669715,000697
2005-04-0868668968568913,000689
2005-04-0768068567568529,000685
2005-04-0668168167568123,000681
2005-04-0567168067168049,000680
2005-04-0468868966568128,000681
2005-04-016886886886885,000688
2005-03-3168969667867834,000678
2005-03-3069169166366942,000669
2005-03-297027027007003,000700
2005-03-2870271969970228,000702
2005-03-257067067017018,000701
2005-03-2470870869669611,000696
2005-03-2371271269769847,000698
2005-03-2270170369169742,000697
2005-03-1869269369169321,000693
2005-03-176966966906908,000690
2005-03-1670071068569579,000695
2005-03-1571872470170154,000701
2005-03-1472372470271653,000716
2005-03-1173173572572651,000726
2005-03-1073573572973012,000730
2005-03-0973674573573521,000735
2005-03-0874674773673616,000736
2005-03-0775875874074618,000746
2005-03-047507507457498,000749
2005-03-0374176874174824,000748
2005-03-027367457367458,000745
2005-03-0173474573473622,000736
2005-02-287367497367387,000738
2005-02-2574074073073319,000733
2005-02-2473573572673525,000735
2005-02-2372573572572714,000727
2005-02-2274574673073517,000735
2005-02-217247347247342,000734
2005-02-1872573171572454,000724
2005-02-1773273572573525,000735
2005-02-1672473171273123,000731
2005-02-1573174072373143,000731
2005-02-1474774772673651,000736
2005-02-1076276674174860,000748
2005-02-0976476976376615,000766
2005-02-0876376476276317,000763
2005-02-0776677075476824,000768
2005-02-0477177577177510,000775
2005-02-0377078076378022,000780
2005-02-0275576474576149,000761
2005-02-0176076575976527,000765
2005-01-3175176974676431,000764
2005-01-2875978075675949,000759
2005-01-2777277274675116,000751
2005-01-2673677073676258,000762
2005-01-2574474473473930,000739
2005-01-2473073572673518,000735
2005-01-2171572571572215,000722
2005-01-207217267207239,000723
2005-01-1973473572072728,000727
2005-01-1871773771773735,000737
2005-01-177157257157196,000719
2005-01-1471074070571335,000713
2005-01-137117137107108,000710
2005-01-1271571870671011,000710
2005-01-117097217097218,000721
2005-01-077107107057055,000705
2005-01-0671571670771020,000710
2005-01-0570571570571516,000715
2005-01-047227227027024,000702

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