4619 日本特殊塗料(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 565 | 565 | 550 | 550 | 7,000 | 550 |
| 2007-12-27 | 544 | 547 | 532 | 545 | 8,000 | 545 |
| 2007-12-26 | 549 | 549 | 547 | 549 | 10,000 | 549 |
| 2007-12-25 | 542 | 545 | 542 | 545 | 16,000 | 545 |
| 2007-12-21 | 542 | 543 | 537 | 543 | 19,000 | 543 |
| 2007-12-20 | 544 | 544 | 542 | 544 | 8,000 | 544 |
| 2007-12-19 | 542 | 543 | 542 | 543 | 5,000 | 543 |
| 2007-12-18 | 542 | 547 | 542 | 544 | 4,000 | 544 |
| 2007-12-17 | 543 | 543 | 542 | 542 | 5,000 | 542 |
| 2007-12-14 | 547 | 553 | 547 | 553 | 25,000 | 553 |
| 2007-12-13 | 539 | 549 | 536 | 537 | 10,000 | 537 |
| 2007-12-12 | 545 | 559 | 535 | 559 | 12,000 | 559 |
| 2007-12-11 | 575 | 577 | 547 | 550 | 14,000 | 550 |
| 2007-12-10 | 577 | 578 | 558 | 568 | 23,000 | 568 |
| 2007-12-07 | 553 | 563 | 553 | 562 | 17,000 | 562 |
| 2007-12-06 | 562 | 563 | 562 | 563 | 6,000 | 563 |
| 2007-12-05 | 539 | 551 | 539 | 551 | 7,000 | 551 |
| 2007-12-04 | 563 | 563 | 553 | 553 | 2,000 | 553 |
| 2007-12-03 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2007-11-30 | 534 | 556 | 534 | 554 | 17,000 | 554 |
| 2007-11-29 | 534 | 548 | 533 | 543 | 14,000 | 543 |
| 2007-11-28 | 538 | 548 | 533 | 535 | 16,000 | 535 |
| 2007-11-27 | 540 | 540 | 538 | 539 | 9,000 | 539 |
| 2007-11-26 | 537 | 540 | 535 | 540 | 14,000 | 540 |
| 2007-11-22 | 500 | 504 | 500 | 504 | 5,000 | 504 |
| 2007-11-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-11-20 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2007-11-19 | 501 | 501 | 499 | 499 | 9,000 | 499 |
| 2007-11-16 | 497 | 499 | 495 | 499 | 13,000 | 499 |
| 2007-11-15 | 497 | 498 | 497 | 498 | 2,000 | 498 |
| 2007-11-14 | 474 | 497 | 474 | 497 | 5,000 | 497 |
| 2007-11-13 | 478 | 479 | 463 | 479 | 12,000 | 479 |
| 2007-11-12 | 480 | 482 | 480 | 480 | 11,000 | 480 |
| 2007-11-09 | 500 | 517 | 500 | 507 | 13,000 | 507 |
| 2007-11-08 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2007-11-07 | 521 | 522 | 516 | 516 | 7,000 | 516 |
| 2007-11-06 | 540 | 546 | 536 | 537 | 16,000 | 537 |
| 2007-11-05 | 545 | 545 | 544 | 544 | 2,000 | 544 |
| 2007-11-02 | 541 | 552 | 541 | 552 | 5,000 | 552 |
| 2007-11-01 | 561 | 561 | 559 | 559 | 5,000 | 559 |
| 2007-10-31 | 535 | 541 | 535 | 541 | 11,000 | 541 |
| 2007-10-30 | 527 | 535 | 527 | 535 | 5,000 | 535 |
| 2007-10-29 | 551 | 556 | 551 | 556 | 8,000 | 556 |
| 2007-10-26 | 542 | 542 | 530 | 531 | 7,000 | 531 |
| 2007-10-25 | 546 | 546 | 540 | 542 | 12,000 | 542 |
| 2007-10-24 | 529 | 536 | 529 | 536 | 6,000 | 536 |
| 2007-10-23 | 538 | 540 | 538 | 539 | 6,000 | 539 |
| 2007-10-22 | 516 | 530 | 516 | 528 | 17,000 | 528 |
| 2007-10-19 | 566 | 567 | 556 | 556 | 7,000 | 556 |
| 2007-10-18 | 566 | 568 | 566 | 566 | 11,000 | 566 |
| 2007-10-17 | 584 | 584 | 568 | 568 | 13,000 | 568 |
| 2007-10-16 | 591 | 591 | 587 | 587 | 9,000 | 587 |
| 2007-10-15 | 601 | 616 | 601 | 608 | 5,000 | 608 |
| 2007-10-12 | 615 | 619 | 600 | 601 | 14,000 | 601 |
| 2007-10-11 | 608 | 614 | 598 | 614 | 5,000 | 614 |
| 2007-10-10 | 604 | 606 | 604 | 606 | 9,000 | 606 |
| 2007-10-09 | 590 | 593 | 590 | 593 | 3,000 | 593 |
| 2007-10-05 | 605 | 605 | 585 | 597 | 6,000 | 597 |
| 2007-10-04 | 595 | 595 | 585 | 595 | 7,000 | 595 |
| 2007-10-03 | 583 | 593 | 576 | 593 | 13,000 | 593 |
| 2007-10-02 | 575 | 588 | 575 | 588 | 15,000 | 588 |
| 2007-10-01 | 575 | 575 | 571 | 575 | 6,000 | 575 |
| 2007-09-28 | 589 | 589 | 562 | 570 | 14,000 | 570 |
| 2007-09-27 | 573 | 591 | 573 | 589 | 9,000 | 589 |
| 2007-09-26 | 590 | 590 | 572 | 580 | 7,000 | 580 |
| 2007-09-25 | 584 | 595 | 584 | 589 | 8,000 | 589 |
| 2007-09-21 | 584 | 584 | 580 | 584 | 4,000 | 584 |
| 2007-09-20 | 585 | 586 | 585 | 586 | 6,000 | 586 |
| 2007-09-19 | 573 | 587 | 573 | 586 | 6,000 | 586 |
| 2007-09-18 | 572 | 572 | 571 | 571 | 2,000 | 571 |
| 2007-09-14 | 582 | 582 | 565 | 570 | 37,000 | 570 |
| 2007-09-13 | 588 | 589 | 588 | 588 | 10,000 | 588 |
| 2007-09-12 | 587 | 604 | 587 | 594 | 9,000 | 594 |
| 2007-09-11 | 601 | 601 | 586 | 595 | 13,000 | 595 |
| 2007-09-10 | 615 | 615 | 596 | 606 | 9,000 | 606 |
| 2007-09-07 | 619 | 619 | 612 | 616 | 6,000 | 616 |
| 2007-09-06 | 616 | 617 | 596 | 617 | 11,000 | 617 |
| 2007-09-05 | 619 | 626 | 617 | 626 | 8,000 | 626 |
| 2007-09-04 | 613 | 630 | 613 | 627 | 5,000 | 627 |
| 2007-09-03 | 638 | 638 | 618 | 628 | 5,000 | 628 |
| 2007-08-31 | 610 | 628 | 610 | 628 | 10,000 | 628 |
| 2007-08-30 | 608 | 618 | 608 | 611 | 5,000 | 611 |
| 2007-08-29 | 601 | 627 | 597 | 618 | 6,000 | 618 |
| 2007-08-28 | 626 | 626 | 625 | 625 | 5,000 | 625 |
| 2007-08-27 | 634 | 634 | 624 | 625 | 14,000 | 625 |
| 2007-08-24 | 602 | 606 | 602 | 606 | 12,000 | 606 |
| 2007-08-23 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 2007-08-22 | 611 | 611 | 593 | 593 | 3,000 | 593 |
| 2007-08-21 | 593 | 611 | 575 | 611 | 11,000 | 611 |
| 2007-08-20 | 585 | 590 | 563 | 563 | 25,000 | 563 |
| 2007-08-17 | 580 | 599 | 580 | 581 | 11,000 | 581 |
| 2007-08-16 | 605 | 605 | 578 | 580 | 11,000 | 580 |
| 2007-08-14 | 618 | 637 | 618 | 637 | 3,000 | 637 |
| 2007-08-13 | 639 | 639 | 638 | 638 | 4,000 | 638 |
| 2007-08-10 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2007-08-09 | 653 | 653 | 653 | 653 | 4,000 | 653 |
| 2007-08-08 | 653 | 653 | 643 | 643 | 7,000 | 643 |
| 2007-08-07 | 657 | 657 | 656 | 656 | 6,000 | 656 |
| 2007-08-06 | 620 | 650 | 620 | 647 | 5,000 | 647 |
| 2007-08-03 | 626 | 626 | 620 | 620 | 2,000 | 620 |
| 2007-08-02 | 627 | 628 | 617 | 626 | 15,000 | 626 |
| 2007-08-01 | 621 | 627 | 620 | 620 | 11,000 | 620 |
| 2007-07-31 | 629 | 649 | 625 | 626 | 11,000 | 626 |
| 2007-07-30 | 611 | 637 | 611 | 637 | 20,000 | 637 |
| 2007-07-27 | 600 | 618 | 595 | 618 | 8,000 | 618 |
| 2007-07-26 | 635 | 636 | 630 | 630 | 6,000 | 630 |
| 2007-07-25 | 649 | 649 | 645 | 645 | 7,000 | 645 |
| 2007-07-24 | 651 | 661 | 651 | 654 | 4,000 | 654 |
| 2007-07-23 | 647 | 649 | 647 | 648 | 7,000 | 648 |
| 2007-07-20 | 680 | 680 | 662 | 662 | 10,000 | 662 |
| 2007-07-19 | 660 | 670 | 660 | 660 | 9,000 | 660 |
| 2007-07-18 | 663 | 663 | 660 | 660 | 7,000 | 660 |
| 2007-07-17 | 675 | 675 | 670 | 670 | 7,000 | 670 |
| 2007-07-13 | 675 | 678 | 668 | 675 | 10,000 | 675 |
| 2007-07-12 | 672 | 672 | 670 | 671 | 9,000 | 671 |
| 2007-07-11 | 684 | 684 | 670 | 671 | 17,000 | 671 |
| 2007-07-10 | 697 | 697 | 686 | 693 | 23,000 | 693 |
| 2007-07-09 | 676 | 686 | 676 | 685 | 10,000 | 685 |
| 2007-07-06 | 675 | 682 | 673 | 674 | 7,000 | 674 |
| 2007-07-05 | 676 | 678 | 670 | 673 | 11,000 | 673 |
| 2007-07-04 | 686 | 686 | 676 | 676 | 4,000 | 676 |
| 2007-07-03 | 676 | 676 | 674 | 676 | 4,000 | 676 |
| 2007-07-02 | 698 | 698 | 696 | 696 | 3,000 | 696 |
| 2007-06-29 | 691 | 696 | 690 | 691 | 7,000 | 691 |
| 2007-06-28 | 684 | 684 | 675 | 681 | 24,000 | 681 |
| 2007-06-27 | 675 | 675 | 664 | 664 | 5,000 | 664 |
| 2007-06-26 | 668 | 673 | 663 | 669 | 19,000 | 669 |
| 2007-06-25 | 674 | 674 | 670 | 670 | 4,000 | 670 |
| 2007-06-22 | 673 | 676 | 668 | 674 | 15,000 | 674 |
| 2007-06-21 | 668 | 674 | 668 | 671 | 4,000 | 671 |
| 2007-06-20 | 670 | 672 | 661 | 667 | 18,000 | 667 |
| 2007-06-19 | 680 | 681 | 674 | 674 | 8,000 | 674 |
| 2007-06-18 | 678 | 679 | 678 | 679 | 5,000 | 679 |
| 2007-06-15 | 661 | 678 | 661 | 678 | 10,000 | 678 |
| 2007-06-14 | 662 | 672 | 660 | 661 | 10,000 | 661 |
| 2007-06-13 | 666 | 667 | 660 | 661 | 17,000 | 661 |
| 2007-06-12 | 667 | 670 | 665 | 668 | 12,000 | 668 |
| 2007-06-11 | 667 | 676 | 667 | 673 | 14,000 | 673 |
| 2007-06-08 | 681 | 681 | 671 | 671 | 28,000 | 671 |
| 2007-06-07 | 680 | 685 | 680 | 683 | 9,000 | 683 |
| 2007-06-06 | 693 | 693 | 690 | 690 | 7,000 | 690 |
| 2007-06-05 | 700 | 704 | 693 | 703 | 12,000 | 703 |
| 2007-06-04 | 693 | 699 | 691 | 699 | 19,000 | 699 |
| 2007-06-01 | 702 | 708 | 699 | 702 | 11,000 | 702 |
| 2007-05-31 | 693 | 702 | 693 | 702 | 4,000 | 702 |
| 2007-05-30 | 707 | 707 | 693 | 693 | 5,000 | 693 |
| 2007-05-29 | 690 | 698 | 689 | 697 | 11,000 | 697 |
| 2007-05-28 | 698 | 698 | 688 | 689 | 9,000 | 689 |
| 2007-05-25 | 689 | 689 | 669 | 669 | 12,000 | 669 |
| 2007-05-24 | 673 | 691 | 673 | 690 | 5,000 | 690 |
| 2007-05-23 | 682 | 686 | 667 | 673 | 18,000 | 673 |
| 2007-05-22 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 2007-05-21 | 700 | 700 | 690 | 697 | 6,000 | 697 |
| 2007-05-18 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2007-05-17 | 700 | 700 | 694 | 694 | 7,000 | 694 |
| 2007-05-16 | 692 | 696 | 690 | 690 | 9,000 | 690 |
| 2007-05-15 | 720 | 720 | 701 | 701 | 5,000 | 701 |
| 2007-05-14 | 708 | 723 | 708 | 723 | 23,000 | 723 |
| 2007-05-11 | 714 | 714 | 698 | 707 | 19,000 | 707 |
| 2007-05-10 | 706 | 720 | 706 | 710 | 12,000 | 710 |
| 2007-05-09 | 695 | 700 | 695 | 697 | 9,000 | 697 |
| 2007-05-08 | 693 | 695 | 688 | 695 | 12,000 | 695 |
| 2007-05-07 | 666 | 686 | 666 | 686 | 24,000 | 686 |
| 2007-05-02 | 660 | 661 | 660 | 661 | 3,000 | 661 |
| 2007-05-01 | 670 | 670 | 657 | 660 | 13,000 | 660 |
| 2007-04-27 | 675 | 675 | 663 | 668 | 10,000 | 668 |
| 2007-04-26 | 657 | 667 | 656 | 662 | 15,000 | 662 |
| 2007-04-25 | 659 | 659 | 653 | 655 | 18,000 | 655 |
| 2007-04-24 | 660 | 665 | 643 | 649 | 49,000 | 649 |
| 2007-04-23 | 698 | 698 | 684 | 684 | 11,000 | 684 |
| 2007-04-20 | 708 | 708 | 698 | 698 | 9,000 | 698 |
| 2007-04-19 | 708 | 708 | 688 | 688 | 10,000 | 688 |
| 2007-04-18 | 702 | 705 | 702 | 705 | 10,000 | 705 |
| 2007-04-17 | 712 | 712 | 712 | 712 | 1,000 | 712 |
| 2007-04-16 | 707 | 707 | 702 | 702 | 12,000 | 702 |
| 2007-04-13 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 2007-04-12 | 711 | 711 | 703 | 705 | 9,000 | 705 |
| 2007-04-11 | 699 | 701 | 699 | 701 | 11,000 | 701 |
| 2007-04-10 | 710 | 716 | 709 | 709 | 5,000 | 709 |
| 2007-04-09 | 714 | 722 | 712 | 714 | 14,000 | 714 |
| 2007-04-06 | 719 | 722 | 712 | 721 | 6,000 | 721 |
| 2007-04-05 | 728 | 728 | 723 | 723 | 4,000 | 723 |
| 2007-04-04 | 725 | 730 | 721 | 723 | 21,000 | 723 |
| 2007-04-03 | 722 | 732 | 722 | 730 | 3,000 | 730 |
| 2007-04-02 | 736 | 736 | 722 | 722 | 7,000 | 722 |
| 2007-03-30 | 755 | 755 | 745 | 745 | 11,000 | 745 |
| 2007-03-29 | 737 | 745 | 736 | 745 | 13,000 | 745 |
| 2007-03-28 | 762 | 762 | 753 | 757 | 5,000 | 757 |
| 2007-03-27 | 755 | 755 | 752 | 752 | 4,000 | 752 |
| 2007-03-26 | 768 | 768 | 753 | 754 | 11,000 | 754 |
| 2007-03-23 | 745 | 748 | 745 | 748 | 2,000 | 748 |
| 2007-03-22 | 742 | 750 | 742 | 743 | 11,000 | 743 |
| 2007-03-20 | 731 | 734 | 731 | 734 | 2,000 | 734 |
| 2007-03-19 | 721 | 737 | 721 | 737 | 4,000 | 737 |
| 2007-03-16 | 744 | 744 | 733 | 733 | 12,000 | 733 |
| 2007-03-15 | 743 | 750 | 738 | 743 | 15,000 | 743 |
| 2007-03-14 | 767 | 775 | 748 | 748 | 13,000 | 748 |
| 2007-03-13 | 764 | 767 | 764 | 767 | 4,000 | 767 |
| 2007-03-12 | 777 | 777 | 766 | 767 | 11,000 | 767 |
| 2007-03-09 | 766 | 773 | 766 | 770 | 23,000 | 770 |
| 2007-03-08 | 760 | 770 | 760 | 767 | 5,000 | 767 |
| 2007-03-07 | 762 | 762 | 760 | 760 | 13,000 | 760 |
| 2007-03-06 | 755 | 764 | 753 | 760 | 10,000 | 760 |
| 2007-03-05 | 751 | 754 | 744 | 744 | 43,000 | 744 |
| 2007-03-02 | 764 | 765 | 746 | 746 | 17,000 | 746 |
| 2007-03-01 | 774 | 779 | 761 | 763 | 39,000 | 763 |
| 2007-02-28 | 724 | 764 | 724 | 764 | 11,000 | 764 |
| 2007-02-27 | 784 | 784 | 775 | 784 | 8,000 | 784 |
| 2007-02-26 | 799 | 799 | 779 | 779 | 23,000 | 779 |
| 2007-02-23 | 794 | 794 | 787 | 792 | 15,000 | 792 |
| 2007-02-22 | 772 | 796 | 772 | 784 | 20,000 | 784 |
| 2007-02-21 | 779 | 786 | 779 | 780 | 20,000 | 780 |
| 2007-02-20 | 798 | 799 | 777 | 777 | 50,000 | 777 |
| 2007-02-19 | 776 | 817 | 774 | 799 | 72,000 | 799 |
| 2007-02-16 | 754 | 762 | 754 | 756 | 14,000 | 756 |
| 2007-02-15 | 741 | 749 | 736 | 749 | 7,000 | 749 |
| 2007-02-14 | 736 | 736 | 731 | 731 | 2,000 | 731 |
| 2007-02-13 | 744 | 745 | 735 | 736 | 21,000 | 736 |
| 2007-02-09 | 726 | 726 | 723 | 726 | 10,000 | 726 |
| 2007-02-08 | 735 | 736 | 725 | 726 | 12,000 | 726 |
| 2007-02-07 | 744 | 744 | 736 | 736 | 4,000 | 736 |
| 2007-02-06 | 736 | 746 | 736 | 736 | 7,000 | 736 |
| 2007-02-05 | 759 | 759 | 745 | 747 | 7,000 | 747 |
| 2007-02-02 | 752 | 753 | 746 | 750 | 7,000 | 750 |
| 2007-02-01 | 746 | 754 | 740 | 754 | 7,000 | 754 |
| 2007-01-31 | 760 | 760 | 737 | 747 | 16,000 | 747 |
| 2007-01-30 | 740 | 754 | 730 | 754 | 10,000 | 754 |
| 2007-01-29 | 762 | 762 | 745 | 745 | 7,000 | 745 |
| 2007-01-26 | 746 | 752 | 743 | 752 | 8,000 | 752 |
| 2007-01-25 | 760 | 760 | 747 | 747 | 8,000 | 747 |
| 2007-01-24 | 756 | 756 | 744 | 744 | 6,000 | 744 |
| 2007-01-23 | 764 | 764 | 756 | 756 | 5,000 | 756 |
| 2007-01-22 | 766 | 766 | 760 | 764 | 9,000 | 764 |
| 2007-01-19 | 756 | 768 | 756 | 766 | 6,000 | 766 |
| 2007-01-18 | 752 | 766 | 751 | 766 | 5,000 | 766 |
| 2007-01-17 | 752 | 752 | 750 | 751 | 11,000 | 751 |
| 2007-01-16 | 750 | 760 | 747 | 752 | 25,000 | 752 |
| 2007-01-15 | 728 | 741 | 728 | 741 | 9,000 | 741 |
| 2007-01-12 | 709 | 719 | 709 | 719 | 8,000 | 719 |
| 2007-01-11 | 716 | 717 | 716 | 717 | 4,000 | 717 |
| 2007-01-10 | 727 | 736 | 725 | 726 | 17,000 | 726 |
| 2007-01-09 | 725 | 725 | 715 | 721 | 5,000 | 721 |
| 2007-01-05 | 728 | 733 | 724 | 725 | 15,000 | 725 |
| 2007-01-04 | 720 | 730 | 720 | 721 | 8,000 | 721 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株