4619 日本特殊塗料(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 387 | 420 | 387 | 393 | 12,500 | 393 |
| 2009-12-29 | 395 | 395 | 378 | 385 | 13,300 | 385 |
| 2009-12-28 | 394 | 397 | 386 | 393 | 21,800 | 393 |
| 2009-12-25 | 400 | 400 | 395 | 397 | 21,400 | 397 |
| 2009-12-24 | 419 | 424 | 403 | 405 | 32,800 | 405 |
| 2009-12-22 | 386 | 428 | 386 | 409 | 37,600 | 409 |
| 2009-12-21 | 395 | 395 | 384 | 386 | 7,600 | 386 |
| 2009-12-18 | 380 | 390 | 376 | 390 | 13,900 | 390 |
| 2009-12-17 | 389 | 392 | 373 | 388 | 13,000 | 388 |
| 2009-12-16 | 385 | 385 | 370 | 384 | 19,900 | 384 |
| 2009-12-15 | 379 | 380 | 375 | 379 | 10,700 | 379 |
| 2009-12-14 | 386 | 390 | 381 | 383 | 15,100 | 383 |
| 2009-12-11 | 382 | 396 | 367 | 396 | 35,500 | 396 |
| 2009-12-10 | 383 | 405 | 380 | 382 | 61,700 | 382 |
| 2009-12-09 | 364 | 378 | 364 | 377 | 17,900 | 377 |
| 2009-12-08 | 356 | 370 | 356 | 365 | 16,800 | 365 |
| 2009-12-07 | 375 | 379 | 368 | 371 | 8,900 | 371 |
| 2009-12-04 | 360 | 369 | 356 | 367 | 14,300 | 367 |
| 2009-12-03 | 350 | 363 | 350 | 359 | 14,900 | 359 |
| 2009-12-02 | 344 | 350 | 342 | 348 | 14,200 | 348 |
| 2009-12-01 | 342 | 350 | 341 | 349 | 17,500 | 349 |
| 2009-11-30 | 332 | 347 | 332 | 347 | 10,700 | 347 |
| 2009-11-27 | 344 | 344 | 336 | 337 | 10,900 | 337 |
| 2009-11-26 | 338 | 340 | 335 | 339 | 13,100 | 339 |
| 2009-11-25 | 333 | 335 | 328 | 333 | 16,900 | 333 |
| 2009-11-24 | 321 | 326 | 315 | 322 | 19,200 | 322 |
| 2009-11-20 | 305 | 317 | 305 | 316 | 9,500 | 316 |
| 2009-11-19 | 315 | 325 | 314 | 325 | 12,100 | 325 |
| 2009-11-18 | 326 | 333 | 315 | 320 | 14,300 | 320 |
| 2009-11-17 | 322 | 333 | 321 | 326 | 5,900 | 326 |
| 2009-11-16 | 320 | 335 | 320 | 325 | 5,100 | 325 |
| 2009-11-13 | 332 | 332 | 322 | 326 | 5,800 | 326 |
| 2009-11-12 | 333 | 334 | 326 | 327 | 7,400 | 327 |
| 2009-11-11 | 345 | 345 | 331 | 336 | 4,900 | 336 |
| 2009-11-10 | 345 | 346 | 336 | 342 | 14,700 | 342 |
| 2009-11-09 | 341 | 341 | 334 | 340 | 6,500 | 340 |
| 2009-11-06 | 324 | 342 | 323 | 336 | 16,000 | 336 |
| 2009-11-05 | 333 | 334 | 326 | 327 | 6,900 | 327 |
| 2009-11-04 | 328 | 332 | 320 | 326 | 6,100 | 326 |
| 2009-11-02 | 326 | 334 | 326 | 333 | 8,300 | 333 |
| 2009-10-30 | 338 | 343 | 337 | 339 | 7,400 | 339 |
| 2009-10-29 | 329 | 341 | 329 | 337 | 9,000 | 337 |
| 2009-10-28 | 344 | 344 | 336 | 337 | 3,700 | 337 |
| 2009-10-27 | 343 | 343 | 331 | 340 | 24,400 | 340 |
| 2009-10-26 | 329 | 339 | 329 | 339 | 15,400 | 339 |
| 2009-10-23 | 329 | 332 | 325 | 330 | 12,900 | 330 |
| 2009-10-22 | 324 | 331 | 321 | 323 | 7,600 | 323 |
| 2009-10-21 | 326 | 333 | 326 | 333 | 3,000 | 333 |
| 2009-10-20 | 331 | 333 | 330 | 333 | 9,300 | 333 |
| 2009-10-19 | 328 | 328 | 322 | 328 | 5,900 | 328 |
| 2009-10-16 | 325 | 329 | 323 | 324 | 5,600 | 324 |
| 2009-10-15 | 323 | 326 | 319 | 323 | 6,300 | 323 |
| 2009-10-14 | 321 | 322 | 309 | 318 | 18,800 | 318 |
| 2009-10-13 | 333 | 333 | 313 | 321 | 33,300 | 321 |
| 2009-10-09 | 323 | 325 | 318 | 325 | 9,000 | 325 |
| 2009-10-08 | 325 | 326 | 317 | 324 | 6,300 | 324 |
| 2009-10-07 | 319 | 320 | 314 | 320 | 6,000 | 320 |
| 2009-10-06 | 309 | 315 | 309 | 315 | 5,200 | 315 |
| 2009-10-05 | 313 | 314 | 309 | 314 | 12,100 | 314 |
| 2009-10-02 | 313 | 321 | 313 | 314 | 9,600 | 314 |
| 2009-10-01 | 326 | 326 | 318 | 319 | 5,600 | 319 |
| 2009-09-30 | 321 | 326 | 321 | 326 | 6,000 | 326 |
| 2009-09-29 | 323 | 323 | 316 | 318 | 8,800 | 318 |
| 2009-09-28 | 323 | 323 | 314 | 318 | 8,400 | 318 |
| 2009-09-25 | 332 | 332 | 318 | 323 | 14,800 | 323 |
| 2009-09-24 | 316 | 331 | 316 | 331 | 15,200 | 331 |
| 2009-09-18 | 320 | 324 | 312 | 324 | 12,100 | 324 |
| 2009-09-17 | 318 | 324 | 313 | 320 | 13,400 | 320 |
| 2009-09-16 | 313 | 329 | 313 | 317 | 7,200 | 317 |
| 2009-09-15 | 327 | 327 | 315 | 318 | 12,900 | 318 |
| 2009-09-14 | 331 | 332 | 318 | 322 | 14,100 | 322 |
| 2009-09-11 | 337 | 337 | 326 | 326 | 21,800 | 326 |
| 2009-09-10 | 331 | 336 | 327 | 328 | 12,400 | 328 |
| 2009-09-09 | 330 | 330 | 325 | 326 | 8,200 | 326 |
| 2009-09-08 | 322 | 335 | 321 | 330 | 4,600 | 330 |
| 2009-09-07 | 320 | 324 | 320 | 323 | 2,800 | 323 |
| 2009-09-04 | 327 | 327 | 320 | 320 | 13,300 | 320 |
| 2009-09-03 | 318 | 324 | 318 | 321 | 8,900 | 321 |
| 2009-09-02 | 323 | 323 | 315 | 319 | 23,900 | 319 |
| 2009-09-01 | 330 | 330 | 323 | 325 | 18,700 | 325 |
| 2009-08-31 | 344 | 355 | 330 | 331 | 20,900 | 331 |
| 2009-08-28 | 344 | 347 | 343 | 344 | 4,900 | 344 |
| 2009-08-27 | 345 | 348 | 341 | 344 | 9,000 | 344 |
| 2009-08-26 | 350 | 351 | 344 | 348 | 7,600 | 348 |
| 2009-08-25 | 349 | 349 | 344 | 346 | 10,500 | 346 |
| 2009-08-24 | 344 | 349 | 343 | 348 | 17,800 | 348 |
| 2009-08-21 | 341 | 341 | 336 | 340 | 8,200 | 340 |
| 2009-08-20 | 332 | 341 | 332 | 339 | 4,800 | 339 |
| 2009-08-19 | 332 | 338 | 331 | 334 | 5,800 | 334 |
| 2009-08-18 | 338 | 338 | 335 | 337 | 3,100 | 337 |
| 2009-08-17 | 339 | 343 | 332 | 343 | 13,900 | 343 |
| 2009-08-14 | 344 | 344 | 340 | 344 | 6,900 | 344 |
| 2009-08-13 | 344 | 344 | 336 | 341 | 4,500 | 341 |
| 2009-08-12 | 334 | 340 | 334 | 339 | 6,400 | 339 |
| 2009-08-11 | 340 | 343 | 330 | 343 | 12,400 | 343 |
| 2009-08-10 | 344 | 344 | 339 | 343 | 16,000 | 343 |
| 2009-08-07 | 336 | 339 | 328 | 339 | 10,400 | 339 |
| 2009-08-06 | 338 | 339 | 335 | 338 | 5,900 | 338 |
| 2009-08-05 | 339 | 339 | 335 | 335 | 5,600 | 335 |
| 2009-08-04 | 340 | 340 | 332 | 339 | 9,100 | 339 |
| 2009-08-03 | 342 | 342 | 338 | 340 | 4,900 | 340 |
| 2009-07-31 | 343 | 343 | 335 | 337 | 5,700 | 337 |
| 2009-07-30 | 332 | 335 | 325 | 335 | 19,500 | 335 |
| 2009-07-29 | 329 | 332 | 327 | 327 | 3,200 | 327 |
| 2009-07-28 | 338 | 338 | 329 | 329 | 8,700 | 329 |
| 2009-07-27 | 343 | 344 | 335 | 337 | 18,200 | 337 |
| 2009-07-24 | 339 | 339 | 331 | 333 | 9,100 | 333 |
| 2009-07-23 | 337 | 337 | 330 | 332 | 14,100 | 332 |
| 2009-07-22 | 326 | 327 | 320 | 323 | 7,200 | 323 |
| 2009-07-21 | 313 | 321 | 312 | 321 | 13,600 | 321 |
| 2009-07-17 | 324 | 324 | 313 | 313 | 4,900 | 313 |
| 2009-07-16 | 326 | 326 | 319 | 319 | 9,700 | 319 |
| 2009-07-15 | 325 | 330 | 323 | 325 | 8,700 | 325 |
| 2009-07-14 | 336 | 336 | 322 | 323 | 21,900 | 323 |
| 2009-07-13 | 345 | 345 | 326 | 336 | 19,000 | 336 |
| 2009-07-10 | 342 | 342 | 335 | 339 | 37,800 | 339 |
| 2009-07-09 | 332 | 345 | 327 | 345 | 19,200 | 345 |
| 2009-07-08 | 333 | 333 | 327 | 332 | 7,900 | 332 |
| 2009-07-07 | 343 | 344 | 338 | 341 | 9,300 | 341 |
| 2009-07-06 | 340 | 342 | 332 | 335 | 9,500 | 335 |
| 2009-07-03 | 327 | 335 | 325 | 335 | 7,400 | 335 |
| 2009-07-02 | 338 | 346 | 333 | 337 | 13,500 | 337 |
| 2009-07-01 | 331 | 345 | 331 | 342 | 7,100 | 342 |
| 2009-06-30 | 345 | 345 | 336 | 339 | 6,500 | 339 |
| 2009-06-29 | 346 | 346 | 336 | 341 | 6,600 | 341 |
| 2009-06-26 | 345 | 345 | 330 | 339 | 7,400 | 339 |
| 2009-06-25 | 331 | 340 | 326 | 339 | 13,300 | 339 |
| 2009-06-24 | 328 | 329 | 321 | 328 | 8,300 | 328 |
| 2009-06-23 | 327 | 327 | 316 | 321 | 12,900 | 321 |
| 2009-06-22 | 330 | 333 | 310 | 329 | 19,500 | 329 |
| 2009-06-19 | 326 | 332 | 325 | 326 | 9,900 | 326 |
| 2009-06-18 | 332 | 336 | 328 | 331 | 3,900 | 331 |
| 2009-06-17 | 327 | 337 | 327 | 332 | 3,400 | 332 |
| 2009-06-16 | 333 | 334 | 322 | 327 | 14,600 | 327 |
| 2009-06-15 | 346 | 346 | 335 | 339 | 10,900 | 339 |
| 2009-06-12 | 340 | 340 | 333 | 336 | 22,600 | 336 |
| 2009-06-11 | 330 | 333 | 327 | 327 | 13,900 | 327 |
| 2009-06-10 | 334 | 334 | 315 | 330 | 21,500 | 330 |
| 2009-06-09 | 331 | 332 | 328 | 329 | 10,200 | 329 |
| 2009-06-08 | 336 | 336 | 328 | 328 | 9,100 | 328 |
| 2009-06-05 | 329 | 330 | 326 | 329 | 12,800 | 329 |
| 2009-06-04 | 318 | 328 | 318 | 327 | 14,200 | 327 |
| 2009-06-03 | 320 | 321 | 311 | 318 | 15,800 | 318 |
| 2009-06-02 | 320 | 320 | 319 | 320 | 14,600 | 320 |
| 2009-06-01 | 316 | 319 | 314 | 319 | 6,200 | 319 |
| 2009-05-29 | 314 | 315 | 304 | 311 | 14,600 | 311 |
| 2009-05-28 | 306 | 310 | 305 | 307 | 7,000 | 307 |
| 2009-05-27 | 318 | 318 | 309 | 309 | 16,900 | 309 |
| 2009-05-26 | 320 | 320 | 310 | 314 | 18,800 | 314 |
| 2009-05-25 | 327 | 327 | 308 | 316 | 18,400 | 316 |
| 2009-05-22 | 308 | 316 | 308 | 312 | 7,500 | 312 |
| 2009-05-21 | 309 | 314 | 309 | 311 | 6,300 | 311 |
| 2009-05-20 | 314 | 318 | 308 | 316 | 13,000 | 316 |
| 2009-05-19 | 312 | 315 | 305 | 313 | 16,700 | 313 |
| 2009-05-18 | 315 | 315 | 305 | 307 | 19,700 | 307 |
| 2009-05-15 | 312 | 318 | 306 | 315 | 53,100 | 315 |
| 2009-05-14 | 341 | 357 | 309 | 316 | 240,500 | 316 |
| 2009-05-13 | 286 | 299 | 286 | 289 | 8,400 | 289 |
| 2009-05-12 | 294 | 295 | 265 | 282 | 28,000 | 282 |
| 2009-05-11 | 297 | 297 | 282 | 289 | 15,200 | 289 |
| 2009-05-08 | 277 | 290 | 277 | 289 | 11,900 | 289 |
| 2009-05-07 | 274 | 283 | 274 | 279 | 17,600 | 279 |
| 2009-05-01 | 279 | 290 | 279 | 279 | 5,700 | 279 |
| 2009-04-30 | 291 | 293 | 284 | 284 | 6,200 | 284 |
| 2009-04-28 | 283 | 294 | 276 | 276 | 9,700 | 276 |
| 2009-04-27 | 297 | 297 | 287 | 288 | 15,100 | 288 |
| 2009-04-24 | 273 | 280 | 269 | 276 | 5,500 | 276 |
| 2009-04-23 | 283 | 283 | 273 | 280 | 12,800 | 280 |
| 2009-04-22 | 290 | 296 | 286 | 287 | 10,800 | 287 |
| 2009-04-21 | 299 | 299 | 290 | 290 | 5,600 | 290 |
| 2009-04-20 | 293 | 300 | 293 | 300 | 2,600 | 300 |
| 2009-04-17 | 292 | 293 | 291 | 293 | 2,600 | 293 |
| 2009-04-16 | 289 | 298 | 289 | 292 | 10,200 | 292 |
| 2009-04-15 | 290 | 294 | 290 | 293 | 3,000 | 293 |
| 2009-04-14 | 289 | 292 | 287 | 289 | 5,100 | 289 |
| 2009-04-13 | 290 | 302 | 285 | 287 | 11,300 | 287 |
| 2009-04-10 | 300 | 300 | 291 | 297 | 9,100 | 297 |
| 2009-04-09 | 294 | 297 | 289 | 293 | 8,000 | 293 |
| 2009-04-08 | 287 | 297 | 285 | 286 | 20,700 | 286 |
| 2009-04-07 | 299 | 305 | 288 | 292 | 15,700 | 292 |
| 2009-04-06 | 295 | 296 | 288 | 292 | 8,400 | 292 |
| 2009-04-03 | 300 | 300 | 296 | 298 | 6,200 | 298 |
| 2009-04-02 | 290 | 309 | 288 | 299 | 20,000 | 299 |
| 2009-04-01 | 288 | 301 | 288 | 295 | 18,900 | 295 |
| 2009-03-31 | 289 | 294 | 289 | 294 | 7,000 | 294 |
| 2009-03-30 | 300 | 305 | 299 | 299 | 32,000 | 299 |
| 2009-03-27 | 305 | 305 | 295 | 298 | 8,000 | 298 |
| 2009-03-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2009-03-25 | 302 | 302 | 299 | 299 | 16,000 | 299 |
| 2009-03-24 | 309 | 309 | 297 | 297 | 16,000 | 297 |
| 2009-03-23 | 308 | 308 | 304 | 304 | 5,000 | 304 |
| 2009-03-19 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2009-03-18 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2009-03-17 | 311 | 311 | 297 | 299 | 17,000 | 299 |
| 2009-03-16 | 309 | 315 | 309 | 315 | 15,000 | 315 |
| 2009-03-13 | 305 | 305 | 300 | 304 | 30,000 | 304 |
| 2009-03-12 | 299 | 300 | 290 | 290 | 6,000 | 290 |
| 2009-03-11 | 298 | 298 | 293 | 294 | 4,000 | 294 |
| 2009-03-10 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 2009-03-09 | 286 | 294 | 286 | 292 | 9,000 | 292 |
| 2009-03-06 | 294 | 297 | 287 | 296 | 17,000 | 296 |
| 2009-03-05 | 290 | 294 | 285 | 293 | 14,000 | 293 |
| 2009-03-04 | 270 | 285 | 270 | 285 | 7,000 | 285 |
| 2009-03-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-03-02 | 276 | 291 | 276 | 287 | 10,000 | 287 |
| 2009-02-27 | 288 | 289 | 283 | 288 | 10,000 | 288 |
| 2009-02-26 | 280 | 280 | 277 | 277 | 8,000 | 277 |
| 2009-02-25 | 282 | 282 | 281 | 282 | 13,000 | 282 |
| 2009-02-24 | 270 | 270 | 266 | 267 | 7,000 | 267 |
| 2009-02-23 | 280 | 280 | 278 | 278 | 6,000 | 278 |
| 2009-02-20 | 294 | 294 | 280 | 281 | 12,000 | 281 |
| 2009-02-19 | 283 | 289 | 279 | 289 | 13,000 | 289 |
| 2009-02-18 | 270 | 273 | 270 | 273 | 6,000 | 273 |
| 2009-02-17 | 291 | 291 | 284 | 284 | 5,000 | 284 |
| 2009-02-16 | 289 | 289 | 285 | 286 | 10,000 | 286 |
| 2009-02-13 | 276 | 281 | 275 | 281 | 10,000 | 281 |
| 2009-02-12 | 262 | 268 | 261 | 264 | 13,000 | 264 |
| 2009-02-10 | 287 | 287 | 282 | 282 | 14,000 | 282 |
| 2009-02-09 | 286 | 286 | 279 | 279 | 9,000 | 279 |
| 2009-02-06 | 279 | 288 | 276 | 276 | 22,000 | 276 |
| 2009-02-05 | 263 | 271 | 263 | 271 | 23,000 | 271 |
| 2009-02-04 | 260 | 260 | 246 | 248 | 53,000 | 248 |
| 2009-02-03 | 272 | 279 | 260 | 260 | 16,000 | 260 |
| 2009-02-02 | 264 | 272 | 264 | 272 | 12,000 | 272 |
| 2009-01-30 | 286 | 286 | 279 | 279 | 12,000 | 279 |
| 2009-01-29 | 303 | 303 | 297 | 297 | 8,000 | 297 |
| 2009-01-28 | 298 | 298 | 292 | 296 | 11,000 | 296 |
| 2009-01-27 | 294 | 299 | 294 | 299 | 10,000 | 299 |
| 2009-01-26 | 289 | 289 | 277 | 282 | 13,000 | 282 |
| 2009-01-23 | 306 | 306 | 288 | 289 | 27,000 | 289 |
| 2009-01-22 | 321 | 321 | 305 | 305 | 9,000 | 305 |
| 2009-01-21 | 312 | 326 | 312 | 321 | 7,000 | 321 |
| 2009-01-20 | 326 | 326 | 315 | 315 | 7,000 | 315 |
| 2009-01-19 | 333 | 340 | 333 | 339 | 6,000 | 339 |
| 2009-01-16 | 327 | 331 | 326 | 330 | 10,000 | 330 |
| 2009-01-15 | 333 | 333 | 327 | 327 | 10,000 | 327 |
| 2009-01-14 | 338 | 338 | 333 | 333 | 5,000 | 333 |
| 2009-01-13 | 356 | 356 | 342 | 342 | 12,000 | 342 |
| 2009-01-09 | 377 | 377 | 367 | 371 | 17,000 | 371 |
| 2009-01-08 | 389 | 389 | 386 | 387 | 5,000 | 387 |
| 2009-01-07 | 384 | 387 | 382 | 386 | 12,000 | 386 |
| 2009-01-06 | 390 | 390 | 385 | 388 | 11,000 | 388 |
| 2009-01-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株