4619 日本特殊塗料(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302962992952985,300298
2011-12-292982982932953,100295
2011-12-28298298298298800298
2011-12-273003012982984,900298
2011-12-2629730429530013,200300
2011-12-2229529929429912,300299
2011-12-2128831428829337,500293
2011-12-2030030028328316,800283
2011-12-193023032982998,400299
2011-12-163093213063068,700306
2011-12-153113123073075,300307
2011-12-143233233163162,800316
2011-12-133183253163239,600323
2011-12-1232832832232433,800324
2011-12-0930932230932229,800322
2011-12-083153183113189,300318
2011-12-0730631530431210,700312
2011-12-0631331330530610,600306
2011-12-053133133083136,700313
2011-12-0232532530531311,600313
2011-12-0131032530732119,500321
2011-11-303043093003067,800306
2011-11-293073072993073,400307
2011-11-282953062953042,400304
2011-11-2531031029929910,600299
2011-11-242933092933096,300309
2011-11-222953032952965,500296
2011-11-212982982972983,300298
2011-11-182952992922975,800297
2011-11-173003012912986,900298
2011-11-163053052982983,300298
2011-11-153053073053052,300305
2011-11-143083093053051,000305
2011-11-113013093013084,300308
2011-11-1029530929430918,200309
2011-11-0930030029730015,500300
2011-11-082953002942946,200294
2011-11-073023022983003,500300
2011-11-042963012963015,100301
2011-11-022992992932968,200296
2011-11-013043073013033,700303
2011-10-313083143033035,100303
2011-10-2831631730630613,300306
2011-10-273103153033159,900315
2011-10-262993072993063,500306
2011-10-253123123053076,800307
2011-10-243063103043108,100310
2011-10-213053122993053,700305
2011-10-203033052973056,400305
2011-10-193073093053051,900305
2011-10-183093093043043,800304
2011-10-173093193093154,900315
2011-10-143223223093093,500309
2011-10-133283293283281,800328
2011-10-123203273203203,700320
2011-10-1131432331232210,200322
2011-10-073133183113146,700314
2011-10-063033063023065,700306
2011-10-0531131129729710,500297
2011-10-043113113043045,800304
2011-10-033243243113117,400311
2011-09-303263393263298,700329
2011-09-2932834032634011,800340
2011-09-2831533031533015,100330
2011-09-273013153013157,400315
2011-09-2630830829730010,800300
2011-09-223023093023096,700309
2011-09-213103103073073,300307
2011-09-203113123083083,100308
2011-09-163183183153156,800315
2011-09-153163173093155,200315
2011-09-143193193143162,000316
2011-09-1330331830231710,100317
2011-09-1230330630130313,000303
2011-09-0931332231331922,200319
2011-09-083173173153175,200317
2011-09-073153153133153,600315
2011-09-063143153083157,300315
2011-09-053153153123141,300314
2011-09-023113153093153,900315
2011-09-013153153133154,200315
2011-08-313143183123154,600315
2011-08-303153183073145,600314
2011-08-293103123073122,100312
2011-08-263033103033095,400309
2011-08-2531031030431010,500310
2011-08-243093103013097,800309
2011-08-233053073053075,900307
2011-08-223033053003004,700300
2011-08-193023083003034,400303
2011-08-183053093033073,800307
2011-08-173073073003023,300302
2011-08-162993062943055,200305
2011-08-152973042973015,400301
2011-08-123073072972993,300299
2011-08-1129130229130210,000302
2011-08-1031031029229427,500294
2011-08-0929430029130011,100300
2011-08-083023033013015,100301
2011-08-0530530829630811,500308
2011-08-043153153103104,900310
2011-08-033183183073088,100308
2011-08-023203203143184,400318
2011-08-013313313223229,600322
2011-07-293243293233236,400323
2011-07-283283323283327,800332
2011-07-2734234733333611,600336
2011-07-263403473403476,400347
2011-07-253443443393407,600340
2011-07-223373443373446,100344
2011-07-213413413373371,900337
2011-07-203363413363412,900341
2011-07-193343423343424,500342
2011-07-153363403363393,500339
2011-07-143413413323375,300337
2011-07-133383443383416,700341
2011-07-123423453423447,600344
2011-07-1134334734334637,800346
2011-07-0833834533734325,500343
2011-07-0733733833533810,900338
2011-07-0633033732933713,000337
2011-07-053263303263303,900330
2011-07-043253293253267,000326
2011-07-0132132432132211,100322
2011-06-303193203173207,100320
2011-06-293143173143178,000317
2011-06-283123153103146,900314
2011-06-2731831830730731,800307
2011-06-243093163093169,600316
2011-06-233043133043138,000313
2011-06-2231031330930914,200309
2011-06-2130531930531218,800312
2011-06-203033073033047,900304
2011-06-173073073003009,900300
2011-06-1630330730130210,700302
2011-06-153053083053052,700305
2011-06-143053073033079,500307
2011-06-133083083053065,700306
2011-06-1031431430631026,000310
2011-06-093123123073096,700309
2011-06-083153153103115,000311
2011-06-073023153023077,000307
2011-06-063083083013026,100302
2011-06-033103143083086,600308
2011-06-023173173103127,700312
2011-06-0131032331031811,400318
2011-05-313153193123177,500317
2011-05-303103143073137,200313
2011-05-273123143103128,500312
2011-05-263113183113184,300318
2011-05-253153153103136,800313
2011-05-2430531730531412,500314
2011-05-2331031530230711,100307
2011-05-203123163103106,300310
2011-05-193193203133134,900313
2011-05-183163193153185,300318
2011-05-173193193153154,700315
2011-05-163233233173177,200317
2011-05-1333533532032321,900323
2011-05-1233834133833813,500338
2011-05-1134134233733812,100338
2011-05-1033033732933715,400337
2011-05-093353353293337,400333
2011-05-0633733732533111,900331
2011-05-0234034033233910,500339
2011-04-2832033132033110,500331
2011-04-273303303183189,300318
2011-04-263233233183185,300318
2011-04-253263263223239,700323
2011-04-223163223133228,300322
2011-04-213243243183196,500319
2011-04-203223263193194,800319
2011-04-193203203153184,600318
2011-04-183253283203216,800321
2011-04-153223233173177,400317
2011-04-143193293183236,000323
2011-04-1331732431231915,000319
2011-04-123243303203209,100320
2011-04-1133333932632618,000326
2011-04-0832833832733712,700337
2011-04-073373373273288,400328
2011-04-063413413263297,500329
2011-04-0534034033333310,400333
2011-04-043583583433476,200347
2011-04-0136737335835811,600358
2011-03-3136236234235910,000359
2011-03-3034635433735419,100354
2011-03-2934434932733817,600338
2011-03-2833234233034213,200342
2011-03-2534934933734018,100340
2011-03-2433634333633711,900337
2011-03-2333634433633611,300336
2011-03-2235335333433618,900336
2011-03-1830432830432418,100324
2011-03-1728230528030146,600301
2011-03-1626633226030564,200305
2011-03-1531631723626643,300266
2011-03-1430733830731632,500316
2011-03-1137538437537943,100379
2011-03-1039439538238623,300386
2011-03-0940240440040213,100402
2011-03-083953993953978,000397
2011-03-0740540539239210,200392
2011-03-044104104024038,700403
2011-03-0339640438840218,000402
2011-03-0241341340040017,900400
2011-03-014154214134138,300413
2011-02-2840341139841014,400410
2011-02-2539740339040314,500403
2011-02-2440640739339519,900395
2011-02-2340041440040625,000406
2011-02-2242042041041316,400413
2011-02-2142242241642110,300421
2011-02-184284284214216,500421
2011-02-1742442842142223,300422
2011-02-1642442942342416,300424
2011-02-1541542841542336,600423
2011-02-1439941639941134,100411
2011-02-1039840639439666,300396
2011-02-0940440840240634,100406
2011-02-0840740840240226,000402
2011-02-0740340339640021,900400
2011-02-0439639838939216,900392
2011-02-0339439438539210,200392
2011-02-0238739638438917,500389
2011-02-013853853773829,000382
2011-01-3138038337238021,100380
2011-01-2838539138138218,300382
2011-01-2737938937938815,500388
2011-01-2637938537938011,400380
2011-01-2537938437638217,800382
2011-01-2437137537037510,700375
2011-01-2137437437137117,500371
2011-01-2037937937337411,400374
2011-01-1937638037638011,000380
2011-01-1837237737237412,600374
2011-01-1738038037337313,300373
2011-01-1437738037637915,000379
2011-01-1337737837537511,800375
2011-01-1237737737237218,200372
2011-01-1137137136836921,300369
2011-01-0736736936736811,400368
2011-01-0636836836036316,000363
2011-01-053553553503548,000354
2011-01-0434635634635517,300355

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