4619 日本特殊塗料(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-12-28 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-12-27 | 709 | 709 | 704 | 704 | 5,000 | 704 |
| 2006-12-26 | 690 | 700 | 683 | 700 | 11,000 | 700 |
| 2006-12-25 | 699 | 699 | 683 | 683 | 10,000 | 683 |
| 2006-12-22 | 685 | 694 | 684 | 694 | 10,000 | 694 |
| 2006-12-21 | 709 | 709 | 694 | 694 | 9,000 | 694 |
| 2006-12-20 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 2006-12-19 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2006-12-18 | 710 | 710 | 705 | 705 | 4,000 | 705 |
| 2006-12-15 | 720 | 720 | 711 | 713 | 10,000 | 713 |
| 2006-12-14 | 718 | 721 | 718 | 720 | 8,000 | 720 |
| 2006-12-13 | 728 | 728 | 718 | 718 | 6,000 | 718 |
| 2006-12-12 | 710 | 721 | 710 | 721 | 5,000 | 721 |
| 2006-12-11 | 730 | 736 | 730 | 731 | 32,000 | 731 |
| 2006-12-08 | 708 | 720 | 708 | 720 | 21,000 | 720 |
| 2006-12-07 | 687 | 698 | 687 | 698 | 6,000 | 698 |
| 2006-12-06 | 682 | 687 | 681 | 687 | 12,000 | 687 |
| 2006-12-05 | 687 | 689 | 672 | 672 | 7,000 | 672 |
| 2006-12-04 | 667 | 677 | 667 | 677 | 8,000 | 677 |
| 2006-12-01 | 689 | 689 | 680 | 687 | 12,000 | 687 |
| 2006-11-30 | 681 | 681 | 680 | 681 | 7,000 | 681 |
| 2006-11-29 | 660 | 661 | 650 | 661 | 8,000 | 661 |
| 2006-11-28 | 657 | 660 | 647 | 660 | 15,000 | 660 |
| 2006-11-27 | 630 | 662 | 630 | 662 | 21,000 | 662 |
| 2006-11-24 | 625 | 641 | 611 | 611 | 7,000 | 611 |
| 2006-11-22 | 644 | 644 | 607 | 623 | 18,000 | 623 |
| 2006-11-21 | 645 | 646 | 645 | 645 | 7,000 | 645 |
| 2006-11-20 | 672 | 672 | 645 | 645 | 10,000 | 645 |
| 2006-11-17 | 676 | 676 | 672 | 672 | 3,000 | 672 |
| 2006-11-16 | 683 | 687 | 676 | 676 | 8,000 | 676 |
| 2006-11-15 | 669 | 689 | 659 | 682 | 22,000 | 682 |
| 2006-11-14 | 675 | 675 | 665 | 669 | 14,000 | 669 |
| 2006-11-13 | 682 | 682 | 634 | 653 | 9,000 | 653 |
| 2006-11-10 | 700 | 700 | 695 | 695 | 6,000 | 695 |
| 2006-11-09 | 701 | 701 | 700 | 700 | 7,000 | 700 |
| 2006-11-08 | 710 | 720 | 700 | 701 | 12,000 | 701 |
| 2006-11-07 | 711 | 713 | 703 | 704 | 10,000 | 704 |
| 2006-11-06 | 700 | 701 | 680 | 701 | 13,000 | 701 |
| 2006-11-02 | 709 | 709 | 700 | 705 | 39,000 | 705 |
| 2006-11-01 | 720 | 720 | 717 | 719 | 7,000 | 719 |
| 2006-10-31 | 720 | 726 | 712 | 716 | 10,000 | 716 |
| 2006-10-30 | 726 | 736 | 725 | 729 | 8,000 | 729 |
| 2006-10-27 | 732 | 732 | 729 | 729 | 5,000 | 729 |
| 2006-10-26 | 731 | 735 | 731 | 732 | 4,000 | 732 |
| 2006-10-25 | 735 | 737 | 730 | 730 | 13,000 | 730 |
| 2006-10-24 | 736 | 745 | 736 | 745 | 6,000 | 745 |
| 2006-10-23 | 717 | 735 | 716 | 735 | 11,000 | 735 |
| 2006-10-20 | 730 | 735 | 725 | 725 | 5,000 | 725 |
| 2006-10-19 | 715 | 725 | 715 | 725 | 2,000 | 725 |
| 2006-10-18 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2006-10-17 | 734 | 734 | 727 | 727 | 4,000 | 727 |
| 2006-10-16 | 735 | 735 | 734 | 734 | 3,000 | 734 |
| 2006-10-13 | 730 | 732 | 730 | 732 | 5,000 | 732 |
| 2006-10-12 | 714 | 729 | 714 | 729 | 5,000 | 729 |
| 2006-10-11 | 732 | 732 | 722 | 723 | 6,000 | 723 |
| 2006-10-10 | 728 | 736 | 720 | 722 | 15,000 | 722 |
| 2006-10-06 | 738 | 738 | 727 | 728 | 6,000 | 728 |
| 2006-10-05 | 726 | 739 | 726 | 738 | 12,000 | 738 |
| 2006-10-04 | 740 | 741 | 736 | 736 | 12,000 | 736 |
| 2006-10-03 | 743 | 750 | 743 | 750 | 7,000 | 750 |
| 2006-10-02 | 749 | 749 | 737 | 743 | 14,000 | 743 |
| 2006-09-29 | 749 | 749 | 748 | 748 | 2,000 | 748 |
| 2006-09-28 | 748 | 748 | 743 | 744 | 7,000 | 744 |
| 2006-09-27 | 748 | 749 | 738 | 749 | 17,000 | 749 |
| 2006-09-26 | 737 | 737 | 732 | 732 | 5,000 | 732 |
| 2006-09-25 | 721 | 743 | 721 | 733 | 8,000 | 733 |
| 2006-09-22 | 727 | 727 | 727 | 727 | 5,000 | 727 |
| 2006-09-21 | 731 | 731 | 727 | 727 | 12,000 | 727 |
| 2006-09-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-09-19 | 731 | 731 | 725 | 730 | 4,000 | 730 |
| 2006-09-15 | 740 | 741 | 740 | 741 | 9,000 | 741 |
| 2006-09-14 | 752 | 752 | 740 | 742 | 7,000 | 742 |
| 2006-09-13 | 748 | 758 | 741 | 751 | 12,000 | 751 |
| 2006-09-12 | 750 | 750 | 746 | 746 | 9,000 | 746 |
| 2006-09-11 | 755 | 759 | 749 | 750 | 12,000 | 750 |
| 2006-09-08 | 749 | 749 | 743 | 748 | 39,000 | 748 |
| 2006-09-07 | 741 | 750 | 740 | 750 | 18,000 | 750 |
| 2006-09-06 | 764 | 764 | 756 | 760 | 14,000 | 760 |
| 2006-09-05 | 763 | 769 | 760 | 764 | 19,000 | 764 |
| 2006-09-04 | 762 | 773 | 762 | 773 | 6,000 | 773 |
| 2006-09-01 | 766 | 766 | 758 | 760 | 8,000 | 760 |
| 2006-08-31 | 771 | 771 | 770 | 770 | 3,000 | 770 |
| 2006-08-30 | 771 | 771 | 771 | 771 | 2,000 | 771 |
| 2006-08-29 | 790 | 790 | 770 | 771 | 10,000 | 771 |
| 2006-08-28 | 778 | 778 | 770 | 770 | 2,000 | 770 |
| 2006-08-25 | 778 | 784 | 778 | 778 | 7,000 | 778 |
| 2006-08-24 | 773 | 773 | 760 | 770 | 5,000 | 770 |
| 2006-08-23 | 765 | 770 | 765 | 770 | 2,000 | 770 |
| 2006-08-22 | 762 | 765 | 760 | 765 | 16,000 | 765 |
| 2006-08-21 | 772 | 772 | 770 | 770 | 4,000 | 770 |
| 2006-08-18 | 762 | 762 | 762 | 762 | 5,000 | 762 |
| 2006-08-17 | 747 | 757 | 747 | 747 | 5,000 | 747 |
| 2006-08-16 | 745 | 750 | 745 | 750 | 8,000 | 750 |
| 2006-08-15 | 736 | 750 | 736 | 749 | 4,000 | 749 |
| 2006-08-14 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 2006-08-11 | 731 | 739 | 731 | 739 | 5,000 | 739 |
| 2006-08-10 | 741 | 743 | 738 | 740 | 7,000 | 740 |
| 2006-08-09 | 728 | 740 | 728 | 740 | 13,000 | 740 |
| 2006-08-08 | 740 | 740 | 738 | 738 | 11,000 | 738 |
| 2006-08-07 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2006-08-04 | 741 | 741 | 722 | 730 | 5,000 | 730 |
| 2006-08-03 | 727 | 730 | 720 | 724 | 9,000 | 724 |
| 2006-08-02 | 730 | 730 | 710 | 727 | 25,000 | 727 |
| 2006-08-01 | 778 | 783 | 743 | 747 | 26,000 | 747 |
| 2006-07-31 | 781 | 781 | 761 | 774 | 9,000 | 774 |
| 2006-07-28 | 750 | 760 | 750 | 751 | 10,000 | 751 |
| 2006-07-27 | 748 | 760 | 748 | 760 | 8,000 | 760 |
| 2006-07-26 | 750 | 750 | 743 | 745 | 8,000 | 745 |
| 2006-07-25 | 783 | 783 | 767 | 767 | 11,000 | 767 |
| 2006-07-24 | 753 | 753 | 753 | 753 | 3,000 | 753 |
| 2006-07-21 | 761 | 761 | 751 | 753 | 6,000 | 753 |
| 2006-07-20 | 746 | 751 | 746 | 751 | 6,000 | 751 |
| 2006-07-19 | 732 | 740 | 730 | 737 | 6,000 | 737 |
| 2006-07-18 | 751 | 751 | 740 | 741 | 8,000 | 741 |
| 2006-07-14 | 762 | 762 | 751 | 752 | 8,000 | 752 |
| 2006-07-13 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 2006-07-12 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-07-11 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2006-07-10 | 795 | 801 | 785 | 800 | 35,000 | 800 |
| 2006-07-07 | 790 | 791 | 785 | 785 | 6,000 | 785 |
| 2006-07-06 | 786 | 786 | 786 | 786 | 5,000 | 786 |
| 2006-07-05 | 792 | 793 | 785 | 785 | 8,000 | 785 |
| 2006-07-04 | 799 | 806 | 798 | 802 | 11,000 | 802 |
| 2006-07-03 | 818 | 818 | 799 | 799 | 3,000 | 799 |
| 2006-06-30 | 781 | 798 | 781 | 798 | 26,000 | 798 |
| 2006-06-29 | 768 | 780 | 768 | 780 | 4,000 | 780 |
| 2006-06-28 | 788 | 788 | 770 | 778 | 9,000 | 778 |
| 2006-06-27 | 797 | 798 | 797 | 798 | 2,000 | 798 |
| 2006-06-26 | 810 | 810 | 798 | 798 | 8,000 | 798 |
| 2006-06-23 | 788 | 797 | 777 | 780 | 6,000 | 780 |
| 2006-06-22 | 791 | 798 | 791 | 798 | 7,000 | 798 |
| 2006-06-21 | 792 | 792 | 766 | 771 | 8,000 | 771 |
| 2006-06-20 | 793 | 795 | 782 | 782 | 7,000 | 782 |
| 2006-06-19 | 778 | 783 | 773 | 783 | 10,000 | 783 |
| 2006-06-16 | 764 | 780 | 764 | 768 | 9,000 | 768 |
| 2006-06-15 | 750 | 761 | 740 | 761 | 11,000 | 761 |
| 2006-06-14 | 747 | 750 | 747 | 750 | 7,000 | 750 |
| 2006-06-13 | 729 | 760 | 729 | 757 | 10,000 | 757 |
| 2006-06-12 | 760 | 769 | 749 | 749 | 7,000 | 749 |
| 2006-06-09 | 739 | 750 | 739 | 749 | 27,000 | 749 |
| 2006-06-08 | 800 | 800 | 744 | 748 | 22,000 | 748 |
| 2006-06-07 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2006-06-06 | 813 | 813 | 813 | 813 | 1,000 | 813 |
| 2006-06-05 | 792 | 813 | 787 | 813 | 3,000 | 813 |
| 2006-06-02 | 803 | 813 | 783 | 783 | 7,000 | 783 |
| 2006-06-01 | 835 | 835 | 801 | 810 | 11,000 | 810 |
| 2006-05-31 | 828 | 835 | 828 | 829 | 6,000 | 829 |
| 2006-05-30 | 838 | 838 | 825 | 827 | 11,000 | 827 |
| 2006-05-29 | 843 | 843 | 839 | 839 | 15,000 | 839 |
| 2006-05-26 | 829 | 842 | 829 | 842 | 7,000 | 842 |
| 2006-05-25 | 839 | 839 | 828 | 829 | 10,000 | 829 |
| 2006-05-24 | 811 | 824 | 810 | 824 | 19,000 | 824 |
| 2006-05-23 | 811 | 821 | 810 | 810 | 11,000 | 810 |
| 2006-05-22 | 851 | 851 | 820 | 821 | 19,000 | 821 |
| 2006-05-19 | 821 | 825 | 817 | 824 | 12,000 | 824 |
| 2006-05-18 | 831 | 831 | 821 | 827 | 11,000 | 827 |
| 2006-05-17 | 842 | 842 | 822 | 841 | 7,000 | 841 |
| 2006-05-16 | 877 | 877 | 837 | 842 | 28,000 | 842 |
| 2006-05-15 | 833 | 860 | 833 | 857 | 27,000 | 857 |
| 2006-05-12 | 820 | 841 | 810 | 833 | 23,000 | 833 |
| 2006-05-11 | 870 | 870 | 849 | 850 | 11,000 | 850 |
| 2006-05-10 | 880 | 890 | 868 | 870 | 22,000 | 870 |
| 2006-05-09 | 889 | 889 | 878 | 879 | 18,000 | 879 |
| 2006-05-08 | 909 | 910 | 898 | 899 | 11,000 | 899 |
| 2006-05-02 | 890 | 890 | 881 | 890 | 17,000 | 890 |
| 2006-05-01 | 885 | 891 | 880 | 890 | 11,000 | 890 |
| 2006-04-28 | 900 | 900 | 879 | 895 | 19,000 | 895 |
| 2006-04-27 | 909 | 909 | 890 | 897 | 13,000 | 897 |
| 2006-04-26 | 894 | 896 | 886 | 896 | 12,000 | 896 |
| 2006-04-25 | 884 | 900 | 880 | 892 | 18,000 | 892 |
| 2006-04-24 | 928 | 928 | 870 | 880 | 84,000 | 880 |
| 2006-04-21 | 916 | 928 | 913 | 928 | 34,000 | 928 |
| 2006-04-20 | 913 | 920 | 910 | 914 | 35,000 | 914 |
| 2006-04-19 | 903 | 913 | 900 | 910 | 24,000 | 910 |
| 2006-04-18 | 898 | 898 | 890 | 891 | 11,000 | 891 |
| 2006-04-17 | 900 | 929 | 898 | 907 | 62,000 | 907 |
| 2006-04-14 | 885 | 893 | 880 | 888 | 22,000 | 888 |
| 2006-04-13 | 867 | 875 | 855 | 873 | 32,000 | 873 |
| 2006-04-12 | 885 | 885 | 871 | 872 | 19,000 | 872 |
| 2006-04-11 | 896 | 896 | 882 | 887 | 19,000 | 887 |
| 2006-04-10 | 875 | 897 | 875 | 897 | 29,000 | 897 |
| 2006-04-07 | 870 | 889 | 860 | 879 | 48,000 | 879 |
| 2006-04-06 | 847 | 870 | 845 | 870 | 43,000 | 870 |
| 2006-04-05 | 858 | 862 | 840 | 855 | 31,000 | 855 |
| 2006-04-04 | 848 | 859 | 844 | 857 | 55,000 | 857 |
| 2006-04-03 | 835 | 842 | 823 | 838 | 23,000 | 838 |
| 2006-03-31 | 829 | 831 | 820 | 828 | 28,000 | 828 |
| 2006-03-30 | 830 | 830 | 820 | 828 | 21,000 | 828 |
| 2006-03-29 | 825 | 838 | 822 | 831 | 65,000 | 831 |
| 2006-03-28 | 807 | 835 | 807 | 835 | 52,000 | 835 |
| 2006-03-27 | 817 | 828 | 813 | 813 | 38,000 | 813 |
| 2006-03-24 | 821 | 829 | 813 | 813 | 39,000 | 813 |
| 2006-03-23 | 816 | 816 | 810 | 811 | 19,000 | 811 |
| 2006-03-22 | 785 | 800 | 785 | 800 | 21,000 | 800 |
| 2006-03-20 | 772 | 784 | 772 | 783 | 19,000 | 783 |
| 2006-03-17 | 773 | 773 | 763 | 770 | 13,000 | 770 |
| 2006-03-16 | 762 | 769 | 752 | 757 | 14,000 | 757 |
| 2006-03-15 | 768 | 779 | 767 | 767 | 9,000 | 767 |
| 2006-03-14 | 790 | 790 | 766 | 768 | 7,000 | 768 |
| 2006-03-13 | 777 | 785 | 770 | 780 | 26,000 | 780 |
| 2006-03-10 | 758 | 768 | 758 | 768 | 41,000 | 768 |
| 2006-03-09 | 749 | 764 | 748 | 759 | 21,000 | 759 |
| 2006-03-08 | 756 | 762 | 751 | 758 | 19,000 | 758 |
| 2006-03-07 | 760 | 766 | 746 | 756 | 14,000 | 756 |
| 2006-03-06 | 759 | 760 | 759 | 760 | 14,000 | 760 |
| 2006-03-03 | 767 | 767 | 755 | 756 | 20,000 | 756 |
| 2006-03-02 | 760 | 777 | 760 | 777 | 4,000 | 777 |
| 2006-03-01 | 778 | 778 | 759 | 759 | 17,000 | 759 |
| 2006-02-28 | 783 | 783 | 768 | 768 | 22,000 | 768 |
| 2006-02-27 | 784 | 785 | 773 | 773 | 41,000 | 773 |
| 2006-02-24 | 767 | 775 | 751 | 754 | 22,000 | 754 |
| 2006-02-23 | 766 | 766 | 766 | 766 | 3,000 | 766 |
| 2006-02-22 | 767 | 775 | 765 | 766 | 21,000 | 766 |
| 2006-02-21 | 751 | 760 | 751 | 757 | 9,000 | 757 |
| 2006-02-20 | 755 | 755 | 730 | 750 | 16,000 | 750 |
| 2006-02-17 | 791 | 791 | 755 | 755 | 24,000 | 755 |
| 2006-02-16 | 786 | 787 | 751 | 762 | 48,000 | 762 |
| 2006-02-15 | 825 | 825 | 779 | 785 | 48,000 | 785 |
| 2006-02-14 | 791 | 791 | 773 | 775 | 49,000 | 775 |
| 2006-02-13 | 820 | 823 | 780 | 791 | 77,000 | 791 |
| 2006-02-10 | 830 | 846 | 810 | 811 | 69,000 | 811 |
| 2006-02-09 | 805 | 830 | 805 | 822 | 49,000 | 822 |
| 2006-02-08 | 805 | 832 | 792 | 792 | 151,000 | 792 |
| 2006-02-07 | 769 | 785 | 768 | 785 | 119,000 | 785 |
| 2006-02-06 | 765 | 765 | 747 | 758 | 24,000 | 758 |
| 2006-02-03 | 762 | 765 | 760 | 761 | 23,000 | 761 |
| 2006-02-02 | 762 | 762 | 745 | 758 | 27,000 | 758 |
| 2006-02-01 | 763 | 763 | 752 | 752 | 18,000 | 752 |
| 2006-01-31 | 760 | 763 | 760 | 762 | 19,000 | 762 |
| 2006-01-30 | 778 | 778 | 754 | 755 | 62,000 | 755 |
| 2006-01-27 | 747 | 754 | 745 | 750 | 30,000 | 750 |
| 2006-01-26 | 740 | 752 | 730 | 731 | 38,000 | 731 |
| 2006-01-25 | 740 | 749 | 735 | 740 | 23,000 | 740 |
| 2006-01-24 | 717 | 751 | 717 | 739 | 21,000 | 739 |
| 2006-01-23 | 735 | 756 | 710 | 710 | 89,000 | 710 |
| 2006-01-20 | 767 | 770 | 756 | 756 | 59,000 | 756 |
| 2006-01-19 | 725 | 762 | 725 | 757 | 25,000 | 757 |
| 2006-01-18 | 755 | 760 | 732 | 732 | 16,000 | 732 |
| 2006-01-17 | 763 | 770 | 763 | 764 | 20,000 | 764 |
| 2006-01-16 | 764 | 764 | 763 | 763 | 8,000 | 763 |
| 2006-01-13 | 764 | 769 | 763 | 765 | 14,000 | 765 |
| 2006-01-12 | 770 | 770 | 763 | 770 | 21,000 | 770 |
| 2006-01-11 | 760 | 768 | 760 | 763 | 12,000 | 763 |
| 2006-01-10 | 775 | 777 | 770 | 770 | 53,000 | 770 |
| 2006-01-06 | 770 | 772 | 751 | 765 | 26,000 | 765 |
| 2006-01-05 | 760 | 770 | 755 | 760 | 12,000 | 760 |
| 2006-01-04 | 760 | 760 | 751 | 754 | 11,000 | 754 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株
