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
2008-12-303703803703805,000380
2008-12-2938238538138511,000385
2008-12-263803843723749,000374
2008-12-253783783733778,000377
2008-12-243673713673714,000371
2008-12-223733733673673,000367
2008-12-193643643643644,000364
2008-12-1837437436436410,000364
2008-12-1737537736537510,000375
2008-12-163753753703702,000370
2008-12-1537537936637511,000375
2008-12-1236837236036127,000361
2008-12-113683693623699,000369
2008-12-1038038037037142,000371
2008-12-093493503423509,000350
2008-12-0833835033835017,000350
2008-12-053273363203369,000336
2008-12-043303303303303,000330
2008-12-0331933031533011,000330
2008-12-023343343093099,000309
2008-12-013383393323349,000334
2008-11-283393393303309,000330
2008-11-2735035033033112,000331
2008-11-263473473433434,000343
2008-11-2535635634134213,000342
2008-11-213213253153219,000321
2008-11-203393443363367,000336
2008-11-193553553493496,000349
2008-11-183493533433485,000348
2008-11-173263393263393,000339
2008-11-143383383313312,000331
2008-11-133413413393395,000339
2008-11-1234434434034222,000342
2008-11-113723723543619,000361
2008-11-1038238236836810,000368
2008-11-0736537236537217,000372
2008-11-0636236335736210,000362
2008-11-0536038236038218,000382
2008-11-0433536533536516,000365
2008-10-3130632630632611,000326
2008-10-3029031128130324,000303
2008-10-2927629127628521,000285
2008-10-2826626625225213,000252
2008-10-2728528525625634,000256
2008-10-2428028025325821,000258
2008-10-2328928928328713,000287
2008-10-223023022922965,000296
2008-10-213253253203205,000320
2008-10-203243243233235,000323
2008-10-173343343223247,000324
2008-10-1632432430030410,000304
2008-10-1533533931932615,000326
2008-10-1435035034034014,000340
2008-10-1028028528028527,000285
2008-10-0930130229930117,000301
2008-10-0831531629630114,000301
2008-10-0733633631431716,000317
2008-10-063653653363368,000336
2008-10-033653653543559,000355
2008-10-023733733653665,000366
2008-10-013763763693693,000369
2008-09-3036537036536810,000368
2008-09-293853913853876,000387
2008-09-2639039237037624,000376
2008-09-2540440740040510,000405
2008-09-243953953913955,000395
2008-09-223913983913957,000395
2008-09-1938139237838613,000386
2008-09-183733813713766,000376
2008-09-1739239238738811,000388
2008-09-1636937736937720,000377
2008-09-1242942941941915,000419
2008-09-1142142342142313,000423
2008-09-1042042141542119,000421
2008-09-094254254234233,000423
2008-09-084054154054153,000415
2008-09-054024064024038,000403
2008-09-044134134124126,000412
2008-09-034114114064089,000408
2008-09-024124124004006,000400
2008-09-0140941840841113,000411
2008-08-2941741841741810,000418
2008-08-284144184044068,000406
2008-08-2742042041641911,000419
2008-08-264054114054113,000411
2008-08-2542242241341410,000414
2008-08-224104104034054,000405
2008-08-214064064024028,000402
2008-08-204114124104114,000411
2008-08-194254254114116,000411
2008-08-184204254204256,000425
2008-08-154174204174207,000420
2008-08-144164174164172,000417
2008-08-1342542541541615,000416
2008-08-124334344254257,000425
2008-08-114384384284337,000433
2008-08-084434434384416,000441
2008-08-0746546544144317,000443
2008-08-0644646244646211,000462
2008-08-0545145245045010,000450
2008-08-044654654654658,000465
2008-08-014704704654677,000467
2008-07-314654694644698,000469
2008-07-304594694594693,000469
2008-07-2945045944245916,000459
2008-07-284754754654657,000465
2008-07-2547247246046515,000465
2008-07-244604604534576,000457
2008-07-2344845844345711,000457
2008-07-224334434334434,000443
2008-07-1843643642842820,000428
2008-07-174444484434439,000443
2008-07-164454464434435,000443
2008-07-154554564544546,000454
2008-07-1446046045445413,000454
2008-07-1147047046046011,000460
2008-07-1048748746947045,000470
2008-07-0945746545746412,000464
2008-07-0845745745545510,000455
2008-07-074504554454554,000455
2008-07-0444345344345316,000453
2008-07-0345045044044111,000441
2008-07-024754754634637,000463
2008-07-014864864814812,000481
2008-06-304784874784869,000486
2008-06-2746847446847413,000474
2008-06-264764764654669,000466
2008-06-2548048047547612,000476
2008-06-244954954884888,000488
2008-06-234904934904935,000493
2008-06-2050150549850011,000500
2008-06-1950650649249210,000492
2008-06-185005055005048,000504
2008-06-175005075005074,000507
2008-06-165055085015038,000503
2008-06-1351351350550524,000505
2008-06-1250451849751835,000518
2008-06-1150450449449411,000494
2008-06-1051351350150810,000508
2008-06-095145145065087,000508
2008-06-065245245155158,000515
2008-06-0551652151152114,000521
2008-06-045015075015067,000506
2008-06-0350350949549515,000495
2008-06-025045044935034,000503
2008-05-304965014965017,000501
2008-05-295025025005019,000501
2008-05-2850350549749712,000497
2008-05-275035034974979,000497
2008-05-2650250249549710,000497
2008-05-2350750750050212,000502
2008-05-225025075025077,000507
2008-05-215135175065079,000507
2008-05-2052152151351310,000513
2008-05-1951652451552312,000523
2008-05-1652052049750614,000506
2008-05-1552352351651919,000519
2008-05-1451051048449820,000498
2008-05-134994994904976,000497
2008-05-1250550548749219,000492
2008-05-095185185005009,000500
2008-05-0851552051151927,000519
2008-05-0751051050050616,000506
2008-05-0248048548048113,000481
2008-05-014914954904906,000490
2008-04-3050250850150118,000501
2008-04-2852152252152211,000522
2008-04-255215225195219,000521
2008-04-245105115105113,000511
2008-04-235295295115214,000521
2008-04-225215215205203,000520
2008-04-2152953051952217,000522
2008-04-1849652549652515,000525
2008-04-175205265205267,000526
2008-04-165255255065109,000510
2008-04-155095265095264,000526
2008-04-145365365265296,000529
2008-04-105375375205207,000520
2008-04-095355355255275,000527
2008-04-085455455455453,000545
2008-04-075455455425422,000542
2008-04-045365395325369,000536
2008-04-0354654652152614,000526
2008-04-025485485295364,000536
2008-04-0153754752953815,000538
2008-03-3152654752454711,000547
2008-03-285255345255267,000526
2008-03-275175205135207,000520
2008-03-2653253250650713,000507
2008-03-2550751050350911,000509
2008-03-244884884884882,000488
2008-03-214564624564623,000462
2008-03-194554554554551,000455
2008-03-1844945444945410,000454
2008-03-174554604554594,000459
2008-03-1447347345845927,000459
2008-03-1347747847347310,000473
2008-03-1247849147849117,000491
2008-03-1146747346347313,000473
2008-03-104954954864879,000487
2008-03-074934984894908,000490
2008-03-064954954804888,000488
2008-03-054854914854903,000490
2008-03-044874894784899,000489
2008-03-0350050048549212,000492
2008-02-294954984954969,000496
2008-02-2849851449851411,000514
2008-02-275125124984998,000499
2008-02-2649249449249211,000492
2008-02-2548549248449224,000492
2008-02-2245546545546520,000465
2008-02-214424524424517,000451
2008-02-2044944944044012,000440
2008-02-1943844643844615,000446
2008-02-184434434344433,000443
2008-02-1545045043944514,000445
2008-02-1444945044044511,000445
2008-02-1344644644044113,000441
2008-02-124324384264267,000426
2008-02-084524524524521,000452
2008-02-074504514504515,000451
2008-02-064504544504527,000452
2008-02-054624624574574,000457
2008-02-044574574574571,000457
2008-02-0145546545545610,000456
2008-01-3144544843744531,000445
2008-01-304884884644648,000464
2008-01-294854854824838,000483
2008-01-284904904844859,000485
2008-01-254814854814857,000485
2008-01-244594654594654,000465
2008-01-234564614514597,000459
2008-01-2246846845045110,000451
2008-01-214744744694727,000472
2008-01-1846847746847721,000477
2008-01-1749249246947432,000474
2008-01-1650050049249283,000492
2008-01-1551051049950074,000500
2008-01-1151051250750723,000507
2008-01-1052152150851057,000510
2008-01-0952852850951692,000516
2008-01-0851751750851043,000510
2008-01-0750150149049616,000496
2008-01-045415415315312,000531

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