4619 日本特殊塗料(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 2008-12-29 | 382 | 385 | 381 | 385 | 11,000 | 385 |
| 2008-12-26 | 380 | 384 | 372 | 374 | 9,000 | 374 |
| 2008-12-25 | 378 | 378 | 373 | 377 | 8,000 | 377 |
| 2008-12-24 | 367 | 371 | 367 | 371 | 4,000 | 371 |
| 2008-12-22 | 373 | 373 | 367 | 367 | 3,000 | 367 |
| 2008-12-19 | 364 | 364 | 364 | 364 | 4,000 | 364 |
| 2008-12-18 | 374 | 374 | 364 | 364 | 10,000 | 364 |
| 2008-12-17 | 375 | 377 | 365 | 375 | 10,000 | 375 |
| 2008-12-16 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2008-12-15 | 375 | 379 | 366 | 375 | 11,000 | 375 |
| 2008-12-12 | 368 | 372 | 360 | 361 | 27,000 | 361 |
| 2008-12-11 | 368 | 369 | 362 | 369 | 9,000 | 369 |
| 2008-12-10 | 380 | 380 | 370 | 371 | 42,000 | 371 |
| 2008-12-09 | 349 | 350 | 342 | 350 | 9,000 | 350 |
| 2008-12-08 | 338 | 350 | 338 | 350 | 17,000 | 350 |
| 2008-12-05 | 327 | 336 | 320 | 336 | 9,000 | 336 |
| 2008-12-04 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2008-12-03 | 319 | 330 | 315 | 330 | 11,000 | 330 |
| 2008-12-02 | 334 | 334 | 309 | 309 | 9,000 | 309 |
| 2008-12-01 | 338 | 339 | 332 | 334 | 9,000 | 334 |
| 2008-11-28 | 339 | 339 | 330 | 330 | 9,000 | 330 |
| 2008-11-27 | 350 | 350 | 330 | 331 | 12,000 | 331 |
| 2008-11-26 | 347 | 347 | 343 | 343 | 4,000 | 343 |
| 2008-11-25 | 356 | 356 | 341 | 342 | 13,000 | 342 |
| 2008-11-21 | 321 | 325 | 315 | 321 | 9,000 | 321 |
| 2008-11-20 | 339 | 344 | 336 | 336 | 7,000 | 336 |
| 2008-11-19 | 355 | 355 | 349 | 349 | 6,000 | 349 |
| 2008-11-18 | 349 | 353 | 343 | 348 | 5,000 | 348 |
| 2008-11-17 | 326 | 339 | 326 | 339 | 3,000 | 339 |
| 2008-11-14 | 338 | 338 | 331 | 331 | 2,000 | 331 |
| 2008-11-13 | 341 | 341 | 339 | 339 | 5,000 | 339 |
| 2008-11-12 | 344 | 344 | 340 | 342 | 22,000 | 342 |
| 2008-11-11 | 372 | 372 | 354 | 361 | 9,000 | 361 |
| 2008-11-10 | 382 | 382 | 368 | 368 | 10,000 | 368 |
| 2008-11-07 | 365 | 372 | 365 | 372 | 17,000 | 372 |
| 2008-11-06 | 362 | 363 | 357 | 362 | 10,000 | 362 |
| 2008-11-05 | 360 | 382 | 360 | 382 | 18,000 | 382 |
| 2008-11-04 | 335 | 365 | 335 | 365 | 16,000 | 365 |
| 2008-10-31 | 306 | 326 | 306 | 326 | 11,000 | 326 |
| 2008-10-30 | 290 | 311 | 281 | 303 | 24,000 | 303 |
| 2008-10-29 | 276 | 291 | 276 | 285 | 21,000 | 285 |
| 2008-10-28 | 266 | 266 | 252 | 252 | 13,000 | 252 |
| 2008-10-27 | 285 | 285 | 256 | 256 | 34,000 | 256 |
| 2008-10-24 | 280 | 280 | 253 | 258 | 21,000 | 258 |
| 2008-10-23 | 289 | 289 | 283 | 287 | 13,000 | 287 |
| 2008-10-22 | 302 | 302 | 292 | 296 | 5,000 | 296 |
| 2008-10-21 | 325 | 325 | 320 | 320 | 5,000 | 320 |
| 2008-10-20 | 324 | 324 | 323 | 323 | 5,000 | 323 |
| 2008-10-17 | 334 | 334 | 322 | 324 | 7,000 | 324 |
| 2008-10-16 | 324 | 324 | 300 | 304 | 10,000 | 304 |
| 2008-10-15 | 335 | 339 | 319 | 326 | 15,000 | 326 |
| 2008-10-14 | 350 | 350 | 340 | 340 | 14,000 | 340 |
| 2008-10-10 | 280 | 285 | 280 | 285 | 27,000 | 285 |
| 2008-10-09 | 301 | 302 | 299 | 301 | 17,000 | 301 |
| 2008-10-08 | 315 | 316 | 296 | 301 | 14,000 | 301 |
| 2008-10-07 | 336 | 336 | 314 | 317 | 16,000 | 317 |
| 2008-10-06 | 365 | 365 | 336 | 336 | 8,000 | 336 |
| 2008-10-03 | 365 | 365 | 354 | 355 | 9,000 | 355 |
| 2008-10-02 | 373 | 373 | 365 | 366 | 5,000 | 366 |
| 2008-10-01 | 376 | 376 | 369 | 369 | 3,000 | 369 |
| 2008-09-30 | 365 | 370 | 365 | 368 | 10,000 | 368 |
| 2008-09-29 | 385 | 391 | 385 | 387 | 6,000 | 387 |
| 2008-09-26 | 390 | 392 | 370 | 376 | 24,000 | 376 |
| 2008-09-25 | 404 | 407 | 400 | 405 | 10,000 | 405 |
| 2008-09-24 | 395 | 395 | 391 | 395 | 5,000 | 395 |
| 2008-09-22 | 391 | 398 | 391 | 395 | 7,000 | 395 |
| 2008-09-19 | 381 | 392 | 378 | 386 | 13,000 | 386 |
| 2008-09-18 | 373 | 381 | 371 | 376 | 6,000 | 376 |
| 2008-09-17 | 392 | 392 | 387 | 388 | 11,000 | 388 |
| 2008-09-16 | 369 | 377 | 369 | 377 | 20,000 | 377 |
| 2008-09-12 | 429 | 429 | 419 | 419 | 15,000 | 419 |
| 2008-09-11 | 421 | 423 | 421 | 423 | 13,000 | 423 |
| 2008-09-10 | 420 | 421 | 415 | 421 | 19,000 | 421 |
| 2008-09-09 | 425 | 425 | 423 | 423 | 3,000 | 423 |
| 2008-09-08 | 405 | 415 | 405 | 415 | 3,000 | 415 |
| 2008-09-05 | 402 | 406 | 402 | 403 | 8,000 | 403 |
| 2008-09-04 | 413 | 413 | 412 | 412 | 6,000 | 412 |
| 2008-09-03 | 411 | 411 | 406 | 408 | 9,000 | 408 |
| 2008-09-02 | 412 | 412 | 400 | 400 | 6,000 | 400 |
| 2008-09-01 | 409 | 418 | 408 | 411 | 13,000 | 411 |
| 2008-08-29 | 417 | 418 | 417 | 418 | 10,000 | 418 |
| 2008-08-28 | 414 | 418 | 404 | 406 | 8,000 | 406 |
| 2008-08-27 | 420 | 420 | 416 | 419 | 11,000 | 419 |
| 2008-08-26 | 405 | 411 | 405 | 411 | 3,000 | 411 |
| 2008-08-25 | 422 | 422 | 413 | 414 | 10,000 | 414 |
| 2008-08-22 | 410 | 410 | 403 | 405 | 4,000 | 405 |
| 2008-08-21 | 406 | 406 | 402 | 402 | 8,000 | 402 |
| 2008-08-20 | 411 | 412 | 410 | 411 | 4,000 | 411 |
| 2008-08-19 | 425 | 425 | 411 | 411 | 6,000 | 411 |
| 2008-08-18 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 2008-08-15 | 417 | 420 | 417 | 420 | 7,000 | 420 |
| 2008-08-14 | 416 | 417 | 416 | 417 | 2,000 | 417 |
| 2008-08-13 | 425 | 425 | 415 | 416 | 15,000 | 416 |
| 2008-08-12 | 433 | 434 | 425 | 425 | 7,000 | 425 |
| 2008-08-11 | 438 | 438 | 428 | 433 | 7,000 | 433 |
| 2008-08-08 | 443 | 443 | 438 | 441 | 6,000 | 441 |
| 2008-08-07 | 465 | 465 | 441 | 443 | 17,000 | 443 |
| 2008-08-06 | 446 | 462 | 446 | 462 | 11,000 | 462 |
| 2008-08-05 | 451 | 452 | 450 | 450 | 10,000 | 450 |
| 2008-08-04 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 2008-08-01 | 470 | 470 | 465 | 467 | 7,000 | 467 |
| 2008-07-31 | 465 | 469 | 464 | 469 | 8,000 | 469 |
| 2008-07-30 | 459 | 469 | 459 | 469 | 3,000 | 469 |
| 2008-07-29 | 450 | 459 | 442 | 459 | 16,000 | 459 |
| 2008-07-28 | 475 | 475 | 465 | 465 | 7,000 | 465 |
| 2008-07-25 | 472 | 472 | 460 | 465 | 15,000 | 465 |
| 2008-07-24 | 460 | 460 | 453 | 457 | 6,000 | 457 |
| 2008-07-23 | 448 | 458 | 443 | 457 | 11,000 | 457 |
| 2008-07-22 | 433 | 443 | 433 | 443 | 4,000 | 443 |
| 2008-07-18 | 436 | 436 | 428 | 428 | 20,000 | 428 |
| 2008-07-17 | 444 | 448 | 443 | 443 | 9,000 | 443 |
| 2008-07-16 | 445 | 446 | 443 | 443 | 5,000 | 443 |
| 2008-07-15 | 455 | 456 | 454 | 454 | 6,000 | 454 |
| 2008-07-14 | 460 | 460 | 454 | 454 | 13,000 | 454 |
| 2008-07-11 | 470 | 470 | 460 | 460 | 11,000 | 460 |
| 2008-07-10 | 487 | 487 | 469 | 470 | 45,000 | 470 |
| 2008-07-09 | 457 | 465 | 457 | 464 | 12,000 | 464 |
| 2008-07-08 | 457 | 457 | 455 | 455 | 10,000 | 455 |
| 2008-07-07 | 450 | 455 | 445 | 455 | 4,000 | 455 |
| 2008-07-04 | 443 | 453 | 443 | 453 | 16,000 | 453 |
| 2008-07-03 | 450 | 450 | 440 | 441 | 11,000 | 441 |
| 2008-07-02 | 475 | 475 | 463 | 463 | 7,000 | 463 |
| 2008-07-01 | 486 | 486 | 481 | 481 | 2,000 | 481 |
| 2008-06-30 | 478 | 487 | 478 | 486 | 9,000 | 486 |
| 2008-06-27 | 468 | 474 | 468 | 474 | 13,000 | 474 |
| 2008-06-26 | 476 | 476 | 465 | 466 | 9,000 | 466 |
| 2008-06-25 | 480 | 480 | 475 | 476 | 12,000 | 476 |
| 2008-06-24 | 495 | 495 | 488 | 488 | 8,000 | 488 |
| 2008-06-23 | 490 | 493 | 490 | 493 | 5,000 | 493 |
| 2008-06-20 | 501 | 505 | 498 | 500 | 11,000 | 500 |
| 2008-06-19 | 506 | 506 | 492 | 492 | 10,000 | 492 |
| 2008-06-18 | 500 | 505 | 500 | 504 | 8,000 | 504 |
| 2008-06-17 | 500 | 507 | 500 | 507 | 4,000 | 507 |
| 2008-06-16 | 505 | 508 | 501 | 503 | 8,000 | 503 |
| 2008-06-13 | 513 | 513 | 505 | 505 | 24,000 | 505 |
| 2008-06-12 | 504 | 518 | 497 | 518 | 35,000 | 518 |
| 2008-06-11 | 504 | 504 | 494 | 494 | 11,000 | 494 |
| 2008-06-10 | 513 | 513 | 501 | 508 | 10,000 | 508 |
| 2008-06-09 | 514 | 514 | 506 | 508 | 7,000 | 508 |
| 2008-06-06 | 524 | 524 | 515 | 515 | 8,000 | 515 |
| 2008-06-05 | 516 | 521 | 511 | 521 | 14,000 | 521 |
| 2008-06-04 | 501 | 507 | 501 | 506 | 7,000 | 506 |
| 2008-06-03 | 503 | 509 | 495 | 495 | 15,000 | 495 |
| 2008-06-02 | 504 | 504 | 493 | 503 | 4,000 | 503 |
| 2008-05-30 | 496 | 501 | 496 | 501 | 7,000 | 501 |
| 2008-05-29 | 502 | 502 | 500 | 501 | 9,000 | 501 |
| 2008-05-28 | 503 | 505 | 497 | 497 | 12,000 | 497 |
| 2008-05-27 | 503 | 503 | 497 | 497 | 9,000 | 497 |
| 2008-05-26 | 502 | 502 | 495 | 497 | 10,000 | 497 |
| 2008-05-23 | 507 | 507 | 500 | 502 | 12,000 | 502 |
| 2008-05-22 | 502 | 507 | 502 | 507 | 7,000 | 507 |
| 2008-05-21 | 513 | 517 | 506 | 507 | 9,000 | 507 |
| 2008-05-20 | 521 | 521 | 513 | 513 | 10,000 | 513 |
| 2008-05-19 | 516 | 524 | 515 | 523 | 12,000 | 523 |
| 2008-05-16 | 520 | 520 | 497 | 506 | 14,000 | 506 |
| 2008-05-15 | 523 | 523 | 516 | 519 | 19,000 | 519 |
| 2008-05-14 | 510 | 510 | 484 | 498 | 20,000 | 498 |
| 2008-05-13 | 499 | 499 | 490 | 497 | 6,000 | 497 |
| 2008-05-12 | 505 | 505 | 487 | 492 | 19,000 | 492 |
| 2008-05-09 | 518 | 518 | 500 | 500 | 9,000 | 500 |
| 2008-05-08 | 515 | 520 | 511 | 519 | 27,000 | 519 |
| 2008-05-07 | 510 | 510 | 500 | 506 | 16,000 | 506 |
| 2008-05-02 | 480 | 485 | 480 | 481 | 13,000 | 481 |
| 2008-05-01 | 491 | 495 | 490 | 490 | 6,000 | 490 |
| 2008-04-30 | 502 | 508 | 501 | 501 | 18,000 | 501 |
| 2008-04-28 | 521 | 522 | 521 | 522 | 11,000 | 522 |
| 2008-04-25 | 521 | 522 | 519 | 521 | 9,000 | 521 |
| 2008-04-24 | 510 | 511 | 510 | 511 | 3,000 | 511 |
| 2008-04-23 | 529 | 529 | 511 | 521 | 4,000 | 521 |
| 2008-04-22 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 2008-04-21 | 529 | 530 | 519 | 522 | 17,000 | 522 |
| 2008-04-18 | 496 | 525 | 496 | 525 | 15,000 | 525 |
| 2008-04-17 | 520 | 526 | 520 | 526 | 7,000 | 526 |
| 2008-04-16 | 525 | 525 | 506 | 510 | 9,000 | 510 |
| 2008-04-15 | 509 | 526 | 509 | 526 | 4,000 | 526 |
| 2008-04-14 | 536 | 536 | 526 | 529 | 6,000 | 529 |
| 2008-04-10 | 537 | 537 | 520 | 520 | 7,000 | 520 |
| 2008-04-09 | 535 | 535 | 525 | 527 | 5,000 | 527 |
| 2008-04-08 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2008-04-07 | 545 | 545 | 542 | 542 | 2,000 | 542 |
| 2008-04-04 | 536 | 539 | 532 | 536 | 9,000 | 536 |
| 2008-04-03 | 546 | 546 | 521 | 526 | 14,000 | 526 |
| 2008-04-02 | 548 | 548 | 529 | 536 | 4,000 | 536 |
| 2008-04-01 | 537 | 547 | 529 | 538 | 15,000 | 538 |
| 2008-03-31 | 526 | 547 | 524 | 547 | 11,000 | 547 |
| 2008-03-28 | 525 | 534 | 525 | 526 | 7,000 | 526 |
| 2008-03-27 | 517 | 520 | 513 | 520 | 7,000 | 520 |
| 2008-03-26 | 532 | 532 | 506 | 507 | 13,000 | 507 |
| 2008-03-25 | 507 | 510 | 503 | 509 | 11,000 | 509 |
| 2008-03-24 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2008-03-21 | 456 | 462 | 456 | 462 | 3,000 | 462 |
| 2008-03-19 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-03-18 | 449 | 454 | 449 | 454 | 10,000 | 454 |
| 2008-03-17 | 455 | 460 | 455 | 459 | 4,000 | 459 |
| 2008-03-14 | 473 | 473 | 458 | 459 | 27,000 | 459 |
| 2008-03-13 | 477 | 478 | 473 | 473 | 10,000 | 473 |
| 2008-03-12 | 478 | 491 | 478 | 491 | 17,000 | 491 |
| 2008-03-11 | 467 | 473 | 463 | 473 | 13,000 | 473 |
| 2008-03-10 | 495 | 495 | 486 | 487 | 9,000 | 487 |
| 2008-03-07 | 493 | 498 | 489 | 490 | 8,000 | 490 |
| 2008-03-06 | 495 | 495 | 480 | 488 | 8,000 | 488 |
| 2008-03-05 | 485 | 491 | 485 | 490 | 3,000 | 490 |
| 2008-03-04 | 487 | 489 | 478 | 489 | 9,000 | 489 |
| 2008-03-03 | 500 | 500 | 485 | 492 | 12,000 | 492 |
| 2008-02-29 | 495 | 498 | 495 | 496 | 9,000 | 496 |
| 2008-02-28 | 498 | 514 | 498 | 514 | 11,000 | 514 |
| 2008-02-27 | 512 | 512 | 498 | 499 | 8,000 | 499 |
| 2008-02-26 | 492 | 494 | 492 | 492 | 11,000 | 492 |
| 2008-02-25 | 485 | 492 | 484 | 492 | 24,000 | 492 |
| 2008-02-22 | 455 | 465 | 455 | 465 | 20,000 | 465 |
| 2008-02-21 | 442 | 452 | 442 | 451 | 7,000 | 451 |
| 2008-02-20 | 449 | 449 | 440 | 440 | 12,000 | 440 |
| 2008-02-19 | 438 | 446 | 438 | 446 | 15,000 | 446 |
| 2008-02-18 | 443 | 443 | 434 | 443 | 3,000 | 443 |
| 2008-02-15 | 450 | 450 | 439 | 445 | 14,000 | 445 |
| 2008-02-14 | 449 | 450 | 440 | 445 | 11,000 | 445 |
| 2008-02-13 | 446 | 446 | 440 | 441 | 13,000 | 441 |
| 2008-02-12 | 432 | 438 | 426 | 426 | 7,000 | 426 |
| 2008-02-08 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2008-02-07 | 450 | 451 | 450 | 451 | 5,000 | 451 |
| 2008-02-06 | 450 | 454 | 450 | 452 | 7,000 | 452 |
| 2008-02-05 | 462 | 462 | 457 | 457 | 4,000 | 457 |
| 2008-02-04 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-02-01 | 455 | 465 | 455 | 456 | 10,000 | 456 |
| 2008-01-31 | 445 | 448 | 437 | 445 | 31,000 | 445 |
| 2008-01-30 | 488 | 488 | 464 | 464 | 8,000 | 464 |
| 2008-01-29 | 485 | 485 | 482 | 483 | 8,000 | 483 |
| 2008-01-28 | 490 | 490 | 484 | 485 | 9,000 | 485 |
| 2008-01-25 | 481 | 485 | 481 | 485 | 7,000 | 485 |
| 2008-01-24 | 459 | 465 | 459 | 465 | 4,000 | 465 |
| 2008-01-23 | 456 | 461 | 451 | 459 | 7,000 | 459 |
| 2008-01-22 | 468 | 468 | 450 | 451 | 10,000 | 451 |
| 2008-01-21 | 474 | 474 | 469 | 472 | 7,000 | 472 |
| 2008-01-18 | 468 | 477 | 468 | 477 | 21,000 | 477 |
| 2008-01-17 | 492 | 492 | 469 | 474 | 32,000 | 474 |
| 2008-01-16 | 500 | 500 | 492 | 492 | 83,000 | 492 |
| 2008-01-15 | 510 | 510 | 499 | 500 | 74,000 | 500 |
| 2008-01-11 | 510 | 512 | 507 | 507 | 23,000 | 507 |
| 2008-01-10 | 521 | 521 | 508 | 510 | 57,000 | 510 |
| 2008-01-09 | 528 | 528 | 509 | 516 | 92,000 | 516 |
| 2008-01-08 | 517 | 517 | 508 | 510 | 43,000 | 510 |
| 2008-01-07 | 501 | 501 | 490 | 496 | 16,000 | 496 |
| 2008-01-04 | 541 | 541 | 531 | 531 | 2,000 | 531 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株