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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 752 | 758 | 751 | 751 | 12,000 | 751 |
| 2005-12-29 | 757 | 760 | 751 | 753 | 18,000 | 753 |
| 2005-12-28 | 755 | 756 | 751 | 756 | 4,000 | 756 |
| 2005-12-27 | 765 | 765 | 755 | 756 | 11,000 | 756 |
| 2005-12-26 | 764 | 764 | 751 | 760 | 15,000 | 760 |
| 2005-12-22 | 752 | 760 | 752 | 754 | 12,000 | 754 |
| 2005-12-21 | 748 | 775 | 748 | 770 | 43,000 | 770 |
| 2005-12-20 | 739 | 748 | 735 | 748 | 13,000 | 748 |
| 2005-12-19 | 748 | 751 | 737 | 739 | 20,000 | 739 |
| 2005-12-16 | 729 | 731 | 712 | 731 | 33,000 | 731 |
| 2005-12-15 | 739 | 740 | 728 | 729 | 15,000 | 729 |
| 2005-12-14 | 751 | 755 | 740 | 740 | 30,000 | 740 |
| 2005-12-13 | 765 | 765 | 746 | 750 | 21,000 | 750 |
| 2005-12-12 | 782 | 782 | 761 | 765 | 36,000 | 765 |
| 2005-12-09 | 745 | 752 | 739 | 752 | 35,000 | 752 |
| 2005-12-08 | 760 | 770 | 755 | 755 | 19,000 | 755 |
| 2005-12-07 | 753 | 770 | 753 | 770 | 17,000 | 770 |
| 2005-12-06 | 753 | 757 | 751 | 753 | 17,000 | 753 |
| 2005-12-05 | 760 | 763 | 753 | 763 | 47,000 | 763 |
| 2005-12-02 | 763 | 763 | 747 | 757 | 11,000 | 757 |
| 2005-12-01 | 752 | 761 | 752 | 761 | 22,000 | 761 |
| 2005-11-30 | 761 | 762 | 751 | 751 | 23,000 | 751 |
| 2005-11-29 | 758 | 763 | 753 | 763 | 16,000 | 763 |
| 2005-11-28 | 750 | 758 | 740 | 758 | 14,000 | 758 |
| 2005-11-25 | 759 | 759 | 753 | 755 | 18,000 | 755 |
| 2005-11-24 | 760 | 760 | 751 | 753 | 18,000 | 753 |
| 2005-11-22 | 742 | 763 | 742 | 763 | 29,000 | 763 |
| 2005-11-21 | 748 | 759 | 736 | 736 | 28,000 | 736 |
| 2005-11-18 | 732 | 740 | 728 | 728 | 32,000 | 728 |
| 2005-11-17 | 735 | 736 | 729 | 730 | 14,000 | 730 |
| 2005-11-16 | 725 | 735 | 724 | 725 | 17,000 | 725 |
| 2005-11-15 | 727 | 737 | 725 | 727 | 9,000 | 727 |
| 2005-11-14 | 737 | 738 | 726 | 727 | 14,000 | 727 |
| 2005-11-11 | 746 | 746 | 736 | 740 | 15,000 | 740 |
| 2005-11-10 | 754 | 755 | 741 | 745 | 31,000 | 745 |
| 2005-11-09 | 773 | 773 | 761 | 765 | 17,000 | 765 |
| 2005-11-08 | 776 | 776 | 763 | 769 | 22,000 | 769 |
| 2005-11-07 | 777 | 778 | 772 | 776 | 20,000 | 776 |
| 2005-11-04 | 774 | 779 | 763 | 768 | 25,000 | 768 |
| 2005-11-02 | 770 | 774 | 760 | 760 | 75,000 | 760 |
| 2005-11-01 | 725 | 760 | 725 | 750 | 41,000 | 750 |
| 2005-10-31 | 738 | 738 | 720 | 731 | 19,000 | 731 |
| 2005-10-28 | 726 | 726 | 708 | 708 | 34,000 | 708 |
| 2005-10-27 | 710 | 725 | 706 | 716 | 17,000 | 716 |
| 2005-10-26 | 709 | 715 | 702 | 704 | 23,000 | 704 |
| 2005-10-25 | 701 | 705 | 700 | 700 | 27,000 | 700 |
| 2005-10-24 | 711 | 712 | 702 | 702 | 26,000 | 702 |
| 2005-10-21 | 700 | 708 | 700 | 703 | 15,000 | 703 |
| 2005-10-20 | 705 | 716 | 700 | 700 | 47,000 | 700 |
| 2005-10-19 | 711 | 712 | 701 | 702 | 33,000 | 702 |
| 2005-10-18 | 720 | 721 | 705 | 708 | 37,000 | 708 |
| 2005-10-17 | 730 | 730 | 716 | 725 | 10,000 | 725 |
| 2005-10-14 | 744 | 744 | 729 | 730 | 9,000 | 730 |
| 2005-10-13 | 758 | 758 | 744 | 744 | 8,000 | 744 |
| 2005-10-12 | 761 | 761 | 747 | 759 | 20,000 | 759 |
| 2005-10-11 | 759 | 760 | 748 | 759 | 15,000 | 759 |
| 2005-10-07 | 752 | 753 | 749 | 750 | 15,000 | 750 |
| 2005-10-06 | 769 | 769 | 753 | 753 | 13,000 | 753 |
| 2005-10-05 | 774 | 774 | 764 | 774 | 31,000 | 774 |
| 2005-10-04 | 770 | 774 | 767 | 768 | 22,000 | 768 |
| 2005-10-03 | 760 | 768 | 760 | 768 | 13,000 | 768 |
| 2005-09-30 | 760 | 769 | 760 | 765 | 12,000 | 765 |
| 2005-09-29 | 774 | 775 | 767 | 767 | 33,000 | 767 |
| 2005-09-28 | 756 | 764 | 756 | 764 | 7,000 | 764 |
| 2005-09-27 | 756 | 774 | 756 | 758 | 16,000 | 758 |
| 2005-09-26 | 752 | 756 | 750 | 753 | 12,000 | 753 |
| 2005-09-22 | 743 | 748 | 743 | 748 | 9,000 | 748 |
| 2005-09-21 | 748 | 748 | 746 | 747 | 11,000 | 747 |
| 2005-09-20 | 742 | 748 | 742 | 748 | 5,000 | 748 |
| 2005-09-16 | 750 | 750 | 744 | 744 | 22,000 | 744 |
| 2005-09-15 | 744 | 755 | 741 | 748 | 22,000 | 748 |
| 2005-09-14 | 743 | 747 | 740 | 744 | 25,000 | 744 |
| 2005-09-13 | 743 | 748 | 742 | 742 | 18,000 | 742 |
| 2005-09-12 | 752 | 752 | 740 | 742 | 15,000 | 742 |
| 2005-09-09 | 752 | 752 | 735 | 746 | 74,000 | 746 |
| 2005-09-08 | 756 | 756 | 741 | 742 | 25,000 | 742 |
| 2005-09-07 | 748 | 749 | 740 | 747 | 17,000 | 747 |
| 2005-09-06 | 759 | 759 | 750 | 751 | 16,000 | 751 |
| 2005-09-02 | 760 | 760 | 758 | 760 | 14,000 | 760 |
| 2005-09-01 | 762 | 762 | 759 | 761 | 15,000 | 761 |
| 2005-08-31 | 755 | 763 | 753 | 754 | 28,000 | 754 |
| 2005-08-30 | 753 | 765 | 747 | 765 | 37,000 | 765 |
| 2005-08-29 | 756 | 766 | 753 | 753 | 4,000 | 753 |
| 2005-08-26 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 2005-08-25 | 761 | 761 | 754 | 755 | 8,000 | 755 |
| 2005-08-24 | 751 | 762 | 751 | 758 | 12,000 | 758 |
| 2005-08-23 | 758 | 762 | 747 | 747 | 8,000 | 747 |
| 2005-08-22 | 743 | 760 | 743 | 755 | 28,000 | 755 |
| 2005-08-19 | 755 | 760 | 748 | 753 | 29,000 | 753 |
| 2005-08-18 | 763 | 763 | 753 | 753 | 12,000 | 753 |
| 2005-08-17 | 761 | 765 | 760 | 765 | 18,000 | 765 |
| 2005-08-16 | 770 | 770 | 765 | 769 | 39,000 | 769 |
| 2005-08-15 | 772 | 772 | 764 | 770 | 14,000 | 770 |
| 2005-08-12 | 771 | 772 | 765 | 772 | 14,000 | 772 |
| 2005-08-11 | 775 | 779 | 771 | 771 | 13,000 | 771 |
| 2005-08-10 | 780 | 784 | 770 | 777 | 24,000 | 777 |
| 2005-08-09 | 760 | 779 | 759 | 779 | 14,000 | 779 |
| 2005-08-08 | 760 | 760 | 750 | 759 | 7,000 | 759 |
| 2005-08-05 | 766 | 776 | 762 | 762 | 4,000 | 762 |
| 2005-08-04 | 773 | 776 | 761 | 776 | 11,000 | 776 |
| 2005-08-03 | 790 | 794 | 762 | 773 | 31,000 | 773 |
| 2005-08-02 | 777 | 800 | 776 | 788 | 79,000 | 788 |
| 2005-08-01 | 775 | 775 | 767 | 767 | 10,000 | 767 |
| 2005-07-29 | 759 | 777 | 746 | 766 | 51,000 | 766 |
| 2005-07-28 | 756 | 763 | 756 | 758 | 30,000 | 758 |
| 2005-07-27 | 750 | 757 | 750 | 757 | 17,000 | 757 |
| 2005-07-26 | 760 | 760 | 756 | 756 | 14,000 | 756 |
| 2005-07-25 | 758 | 760 | 755 | 759 | 21,000 | 759 |
| 2005-07-22 | 763 | 765 | 757 | 757 | 9,000 | 757 |
| 2005-07-21 | 784 | 785 | 765 | 769 | 42,000 | 769 |
| 2005-07-20 | 779 | 790 | 774 | 784 | 26,000 | 784 |
| 2005-07-19 | 776 | 776 | 762 | 769 | 19,000 | 769 |
| 2005-07-15 | 765 | 772 | 759 | 770 | 26,000 | 770 |
| 2005-07-14 | 769 | 785 | 764 | 764 | 21,000 | 764 |
| 2005-07-13 | 773 | 773 | 762 | 764 | 6,000 | 764 |
| 2005-07-12 | 760 | 770 | 760 | 763 | 11,000 | 763 |
| 2005-07-11 | 795 | 795 | 770 | 770 | 35,000 | 770 |
| 2005-07-08 | 735 | 756 | 735 | 755 | 13,000 | 755 |
| 2005-07-07 | 751 | 753 | 738 | 745 | 9,000 | 745 |
| 2005-07-06 | 763 | 763 | 751 | 751 | 9,000 | 751 |
| 2005-07-05 | 758 | 758 | 758 | 758 | 3,000 | 758 |
| 2005-07-04 | 768 | 768 | 763 | 764 | 5,000 | 764 |
| 2005-07-01 | 767 | 767 | 764 | 764 | 5,000 | 764 |
| 2005-06-30 | 761 | 762 | 756 | 760 | 13,000 | 760 |
| 2005-06-29 | 769 | 769 | 755 | 761 | 22,000 | 761 |
| 2005-06-28 | 759 | 769 | 759 | 768 | 7,000 | 768 |
| 2005-06-27 | 761 | 765 | 751 | 765 | 12,000 | 765 |
| 2005-06-24 | 760 | 770 | 760 | 770 | 13,000 | 770 |
| 2005-06-23 | 755 | 764 | 755 | 764 | 23,000 | 764 |
| 2005-06-22 | 751 | 755 | 750 | 750 | 11,000 | 750 |
| 2005-06-21 | 755 | 755 | 745 | 748 | 9,000 | 748 |
| 2005-06-20 | 767 | 767 | 750 | 750 | 19,000 | 750 |
| 2005-06-17 | 731 | 751 | 731 | 751 | 36,000 | 751 |
| 2005-06-16 | 721 | 730 | 721 | 728 | 13,000 | 728 |
| 2005-06-15 | 724 | 725 | 722 | 725 | 4,000 | 725 |
| 2005-06-14 | 716 | 723 | 716 | 723 | 3,000 | 723 |
| 2005-06-13 | 717 | 724 | 717 | 724 | 10,000 | 724 |
| 2005-06-10 | 724 | 724 | 720 | 721 | 32,000 | 721 |
| 2005-06-09 | 725 | 728 | 723 | 724 | 11,000 | 724 |
| 2005-06-08 | 724 | 725 | 723 | 724 | 10,000 | 724 |
| 2005-06-07 | 722 | 723 | 722 | 723 | 4,000 | 723 |
| 2005-06-06 | 726 | 726 | 713 | 723 | 12,000 | 723 |
| 2005-06-03 | 725 | 727 | 725 | 726 | 8,000 | 726 |
| 2005-06-02 | 709 | 727 | 709 | 725 | 18,000 | 725 |
| 2005-06-01 | 725 | 725 | 700 | 700 | 8,000 | 700 |
| 2005-05-31 | 713 | 724 | 711 | 724 | 18,000 | 724 |
| 2005-05-30 | 702 | 718 | 696 | 714 | 18,000 | 714 |
| 2005-05-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2005-05-26 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 2005-05-25 | 719 | 719 | 700 | 707 | 8,000 | 707 |
| 2005-05-24 | 712 | 713 | 709 | 713 | 4,000 | 713 |
| 2005-05-23 | 712 | 712 | 712 | 712 | 2,000 | 712 |
| 2005-05-20 | 717 | 718 | 714 | 718 | 16,000 | 718 |
| 2005-05-19 | 704 | 716 | 702 | 715 | 10,000 | 715 |
| 2005-05-18 | 713 | 713 | 697 | 702 | 10,000 | 702 |
| 2005-05-17 | 704 | 706 | 703 | 703 | 14,000 | 703 |
| 2005-05-16 | 708 | 708 | 702 | 706 | 7,000 | 706 |
| 2005-05-13 | 725 | 725 | 713 | 720 | 8,000 | 720 |
| 2005-05-12 | 726 | 726 | 714 | 723 | 26,000 | 723 |
| 2005-05-11 | 715 | 740 | 715 | 740 | 22,000 | 740 |
| 2005-05-10 | 715 | 715 | 707 | 715 | 28,000 | 715 |
| 2005-05-09 | 713 | 713 | 706 | 707 | 9,000 | 707 |
| 2005-05-06 | 700 | 715 | 700 | 714 | 12,000 | 714 |
| 2005-05-02 | 697 | 700 | 697 | 700 | 4,000 | 700 |
| 2005-04-28 | 694 | 700 | 693 | 694 | 9,000 | 694 |
| 2005-04-27 | 689 | 698 | 685 | 692 | 40,000 | 692 |
| 2005-04-26 | 685 | 686 | 685 | 686 | 6,000 | 686 |
| 2005-04-25 | 695 | 695 | 685 | 686 | 19,000 | 686 |
| 2005-04-22 | 682 | 686 | 682 | 685 | 16,000 | 685 |
| 2005-04-21 | 675 | 682 | 675 | 682 | 9,000 | 682 |
| 2005-04-20 | 698 | 701 | 681 | 681 | 16,000 | 681 |
| 2005-04-19 | 680 | 690 | 669 | 690 | 20,000 | 690 |
| 2005-04-18 | 680 | 680 | 668 | 670 | 52,000 | 670 |
| 2005-04-15 | 692 | 692 | 684 | 684 | 19,000 | 684 |
| 2005-04-14 | 690 | 691 | 690 | 691 | 12,000 | 691 |
| 2005-04-13 | 692 | 701 | 691 | 692 | 17,000 | 692 |
| 2005-04-12 | 698 | 707 | 691 | 692 | 55,000 | 692 |
| 2005-04-11 | 696 | 699 | 686 | 697 | 15,000 | 697 |
| 2005-04-08 | 686 | 689 | 685 | 689 | 13,000 | 689 |
| 2005-04-07 | 680 | 685 | 675 | 685 | 29,000 | 685 |
| 2005-04-06 | 681 | 681 | 675 | 681 | 23,000 | 681 |
| 2005-04-05 | 671 | 680 | 671 | 680 | 49,000 | 680 |
| 2005-04-04 | 688 | 689 | 665 | 681 | 28,000 | 681 |
| 2005-04-01 | 688 | 688 | 688 | 688 | 5,000 | 688 |
| 2005-03-31 | 689 | 696 | 678 | 678 | 34,000 | 678 |
| 2005-03-30 | 691 | 691 | 663 | 669 | 42,000 | 669 |
| 2005-03-29 | 702 | 702 | 700 | 700 | 3,000 | 700 |
| 2005-03-28 | 702 | 719 | 699 | 702 | 28,000 | 702 |
| 2005-03-25 | 706 | 706 | 701 | 701 | 8,000 | 701 |
| 2005-03-24 | 708 | 708 | 696 | 696 | 11,000 | 696 |
| 2005-03-23 | 712 | 712 | 697 | 698 | 47,000 | 698 |
| 2005-03-22 | 701 | 703 | 691 | 697 | 42,000 | 697 |
| 2005-03-18 | 692 | 693 | 691 | 693 | 21,000 | 693 |
| 2005-03-17 | 696 | 696 | 690 | 690 | 8,000 | 690 |
| 2005-03-16 | 700 | 710 | 685 | 695 | 79,000 | 695 |
| 2005-03-15 | 718 | 724 | 701 | 701 | 54,000 | 701 |
| 2005-03-14 | 723 | 724 | 702 | 716 | 53,000 | 716 |
| 2005-03-11 | 731 | 735 | 725 | 726 | 51,000 | 726 |
| 2005-03-10 | 735 | 735 | 729 | 730 | 12,000 | 730 |
| 2005-03-09 | 736 | 745 | 735 | 735 | 21,000 | 735 |
| 2005-03-08 | 746 | 747 | 736 | 736 | 16,000 | 736 |
| 2005-03-07 | 758 | 758 | 740 | 746 | 18,000 | 746 |
| 2005-03-04 | 750 | 750 | 745 | 749 | 8,000 | 749 |
| 2005-03-03 | 741 | 768 | 741 | 748 | 24,000 | 748 |
| 2005-03-02 | 736 | 745 | 736 | 745 | 8,000 | 745 |
| 2005-03-01 | 734 | 745 | 734 | 736 | 22,000 | 736 |
| 2005-02-28 | 736 | 749 | 736 | 738 | 7,000 | 738 |
| 2005-02-25 | 740 | 740 | 730 | 733 | 19,000 | 733 |
| 2005-02-24 | 735 | 735 | 726 | 735 | 25,000 | 735 |
| 2005-02-23 | 725 | 735 | 725 | 727 | 14,000 | 727 |
| 2005-02-22 | 745 | 746 | 730 | 735 | 17,000 | 735 |
| 2005-02-21 | 724 | 734 | 724 | 734 | 2,000 | 734 |
| 2005-02-18 | 725 | 731 | 715 | 724 | 54,000 | 724 |
| 2005-02-17 | 732 | 735 | 725 | 735 | 25,000 | 735 |
| 2005-02-16 | 724 | 731 | 712 | 731 | 23,000 | 731 |
| 2005-02-15 | 731 | 740 | 723 | 731 | 43,000 | 731 |
| 2005-02-14 | 747 | 747 | 726 | 736 | 51,000 | 736 |
| 2005-02-10 | 762 | 766 | 741 | 748 | 60,000 | 748 |
| 2005-02-09 | 764 | 769 | 763 | 766 | 15,000 | 766 |
| 2005-02-08 | 763 | 764 | 762 | 763 | 17,000 | 763 |
| 2005-02-07 | 766 | 770 | 754 | 768 | 24,000 | 768 |
| 2005-02-04 | 771 | 775 | 771 | 775 | 10,000 | 775 |
| 2005-02-03 | 770 | 780 | 763 | 780 | 22,000 | 780 |
| 2005-02-02 | 755 | 764 | 745 | 761 | 49,000 | 761 |
| 2005-02-01 | 760 | 765 | 759 | 765 | 27,000 | 765 |
| 2005-01-31 | 751 | 769 | 746 | 764 | 31,000 | 764 |
| 2005-01-28 | 759 | 780 | 756 | 759 | 49,000 | 759 |
| 2005-01-27 | 772 | 772 | 746 | 751 | 16,000 | 751 |
| 2005-01-26 | 736 | 770 | 736 | 762 | 58,000 | 762 |
| 2005-01-25 | 744 | 744 | 734 | 739 | 30,000 | 739 |
| 2005-01-24 | 730 | 735 | 726 | 735 | 18,000 | 735 |
| 2005-01-21 | 715 | 725 | 715 | 722 | 15,000 | 722 |
| 2005-01-20 | 721 | 726 | 720 | 723 | 9,000 | 723 |
| 2005-01-19 | 734 | 735 | 720 | 727 | 28,000 | 727 |
| 2005-01-18 | 717 | 737 | 717 | 737 | 35,000 | 737 |
| 2005-01-17 | 715 | 725 | 715 | 719 | 6,000 | 719 |
| 2005-01-14 | 710 | 740 | 705 | 713 | 35,000 | 713 |
| 2005-01-13 | 711 | 713 | 710 | 710 | 8,000 | 710 |
| 2005-01-12 | 715 | 718 | 706 | 710 | 11,000 | 710 |
| 2005-01-11 | 709 | 721 | 709 | 721 | 8,000 | 721 |
| 2005-01-07 | 710 | 710 | 705 | 705 | 5,000 | 705 |
| 2005-01-06 | 715 | 716 | 707 | 710 | 20,000 | 710 |
| 2005-01-05 | 705 | 715 | 705 | 715 | 16,000 | 715 |
| 2005-01-04 | 722 | 722 | 702 | 702 | 4,000 | 702 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株