4619 日本特殊塗料(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,078 | 1,109 | 1,074 | 1,084 | 14,700 | 1,084 |
| 2015-12-29 | 1,062 | 1,075 | 1,045 | 1,063 | 21,700 | 1,063 |
| 2015-12-28 | 1,044 | 1,066 | 1,033 | 1,062 | 16,800 | 1,062 |
| 2015-12-25 | 1,050 | 1,059 | 1,040 | 1,053 | 9,400 | 1,053 |
| 2015-12-24 | 1,055 | 1,069 | 1,040 | 1,048 | 18,200 | 1,048 |
| 2015-12-22 | 1,037 | 1,070 | 1,026 | 1,046 | 26,700 | 1,046 |
| 2015-12-21 | 1,061 | 1,078 | 1,054 | 1,066 | 11,300 | 1,066 |
| 2015-12-18 | 1,095 | 1,110 | 1,077 | 1,083 | 14,700 | 1,083 |
| 2015-12-17 | 1,109 | 1,110 | 1,091 | 1,095 | 12,500 | 1,095 |
| 2015-12-16 | 1,063 | 1,089 | 1,063 | 1,083 | 14,100 | 1,083 |
| 2015-12-15 | 1,095 | 1,096 | 1,047 | 1,058 | 17,900 | 1,058 |
| 2015-12-14 | 1,104 | 1,104 | 1,072 | 1,098 | 20,400 | 1,098 |
| 2015-12-11 | 1,100 | 1,111 | 1,100 | 1,105 | 22,100 | 1,105 |
| 2015-12-10 | 1,101 | 1,118 | 1,095 | 1,102 | 25,400 | 1,102 |
| 2015-12-09 | 1,136 | 1,136 | 1,124 | 1,126 | 15,300 | 1,126 |
| 2015-12-08 | 1,150 | 1,150 | 1,124 | 1,136 | 18,000 | 1,136 |
| 2015-12-07 | 1,148 | 1,159 | 1,146 | 1,150 | 11,300 | 1,150 |
| 2015-12-04 | 1,151 | 1,152 | 1,140 | 1,148 | 21,800 | 1,148 |
| 2015-12-03 | 1,170 | 1,180 | 1,163 | 1,166 | 15,600 | 1,166 |
| 2015-12-02 | 1,189 | 1,190 | 1,175 | 1,188 | 42,100 | 1,188 |
| 2015-12-01 | 1,179 | 1,189 | 1,173 | 1,189 | 23,200 | 1,189 |
| 2015-11-30 | 1,150 | 1,178 | 1,150 | 1,176 | 27,300 | 1,176 |
| 2015-11-27 | 1,146 | 1,155 | 1,142 | 1,149 | 21,500 | 1,149 |
| 2015-11-26 | 1,105 | 1,147 | 1,105 | 1,134 | 123,500 | 1,134 |
| 2015-11-25 | 1,167 | 1,170 | 1,148 | 1,165 | 27,400 | 1,165 |
| 2015-11-24 | 1,162 | 1,168 | 1,146 | 1,168 | 22,900 | 1,168 |
| 2015-11-20 | 1,178 | 1,178 | 1,162 | 1,175 | 13,000 | 1,175 |
| 2015-11-19 | 1,179 | 1,183 | 1,172 | 1,178 | 17,100 | 1,178 |
| 2015-11-18 | 1,190 | 1,190 | 1,168 | 1,174 | 21,600 | 1,174 |
| 2015-11-17 | 1,178 | 1,184 | 1,155 | 1,177 | 31,100 | 1,177 |
| 2015-11-16 | 1,150 | 1,190 | 1,140 | 1,177 | 26,800 | 1,177 |
| 2015-11-13 | 1,193 | 1,198 | 1,169 | 1,193 | 45,600 | 1,193 |
| 2015-11-12 | 1,122 | 1,220 | 1,112 | 1,193 | 119,300 | 1,193 |
| 2015-11-11 | 1,104 | 1,113 | 1,086 | 1,092 | 21,900 | 1,092 |
| 2015-11-10 | 1,085 | 1,114 | 1,081 | 1,088 | 50,000 | 1,088 |
| 2015-11-09 | 1,055 | 1,119 | 1,048 | 1,115 | 59,800 | 1,115 |
| 2015-11-06 | 1,043 | 1,043 | 1,034 | 1,036 | 12,300 | 1,036 |
| 2015-11-05 | 1,054 | 1,054 | 1,030 | 1,032 | 21,500 | 1,032 |
| 2015-11-04 | 1,050 | 1,058 | 1,039 | 1,043 | 22,800 | 1,043 |
| 2015-11-02 | 1,050 | 1,050 | 1,030 | 1,041 | 19,000 | 1,041 |
| 2015-10-30 | 1,065 | 1,080 | 1,040 | 1,055 | 28,900 | 1,055 |
| 2015-10-29 | 1,050 | 1,070 | 1,045 | 1,070 | 64,800 | 1,070 |
| 2015-10-28 | 1,034 | 1,050 | 1,033 | 1,045 | 12,900 | 1,045 |
| 2015-10-27 | 1,051 | 1,053 | 1,025 | 1,042 | 16,800 | 1,042 |
| 2015-10-26 | 1,050 | 1,062 | 1,049 | 1,050 | 15,000 | 1,050 |
| 2015-10-23 | 1,037 | 1,050 | 1,032 | 1,047 | 24,300 | 1,047 |
| 2015-10-22 | 1,037 | 1,048 | 1,030 | 1,037 | 10,400 | 1,037 |
| 2015-10-21 | 1,018 | 1,038 | 1,012 | 1,037 | 15,200 | 1,037 |
| 2015-10-20 | 1,030 | 1,030 | 1,005 | 1,023 | 16,200 | 1,023 |
| 2015-10-19 | 1,035 | 1,035 | 1,000 | 1,024 | 24,200 | 1,024 |
| 2015-10-16 | 1,055 | 1,064 | 1,027 | 1,039 | 22,100 | 1,039 |
| 2015-10-15 | 1,038 | 1,058 | 1,035 | 1,048 | 18,400 | 1,048 |
| 2015-10-14 | 1,031 | 1,072 | 1,016 | 1,034 | 40,800 | 1,034 |
| 2015-10-13 | 1,047 | 1,070 | 1,040 | 1,060 | 25,000 | 1,060 |
| 2015-10-09 | 1,045 | 1,072 | 1,043 | 1,059 | 32,300 | 1,059 |
| 2015-10-08 | 1,031 | 1,044 | 1,013 | 1,042 | 29,200 | 1,042 |
| 2015-10-07 | 1,028 | 1,035 | 1,008 | 1,031 | 23,000 | 1,031 |
| 2015-10-06 | 1,017 | 1,025 | 1,009 | 1,019 | 38,400 | 1,019 |
| 2015-10-05 | 974 | 1,018 | 973 | 1,001 | 31,400 | 1,001 |
| 2015-10-02 | 950 | 959 | 948 | 959 | 11,400 | 959 |
| 2015-10-01 | 957 | 957 | 942 | 955 | 12,300 | 955 |
| 2015-09-30 | 938 | 950 | 934 | 943 | 16,300 | 943 |
| 2015-09-29 | 930 | 935 | 910 | 915 | 31,400 | 915 |
| 2015-09-28 | 957 | 978 | 934 | 945 | 43,800 | 945 |
| 2015-09-25 | 982 | 998 | 956 | 978 | 54,000 | 978 |
| 2015-09-24 | 1,000 | 1,013 | 962 | 981 | 45,400 | 981 |
| 2015-09-18 | 998 | 1,024 | 970 | 1,021 | 53,500 | 1,021 |
| 2015-09-17 | 970 | 996 | 969 | 995 | 36,400 | 995 |
| 2015-09-16 | 965 | 980 | 948 | 953 | 69,600 | 953 |
| 2015-09-15 | 951 | 984 | 949 | 978 | 37,600 | 978 |
| 2015-09-14 | 980 | 985 | 941 | 943 | 41,600 | 943 |
| 2015-09-11 | 971 | 988 | 958 | 983 | 54,900 | 983 |
| 2015-09-10 | 935 | 974 | 930 | 968 | 31,600 | 968 |
| 2015-09-09 | 947 | 958 | 935 | 958 | 29,200 | 958 |
| 2015-09-08 | 937 | 938 | 914 | 917 | 26,600 | 917 |
| 2015-09-07 | 959 | 959 | 931 | 935 | 36,000 | 935 |
| 2015-09-04 | 994 | 998 | 954 | 963 | 33,200 | 963 |
| 2015-09-03 | 977 | 999 | 974 | 985 | 21,100 | 985 |
| 2015-09-02 | 973 | 1,000 | 958 | 968 | 39,200 | 968 |
| 2015-09-01 | 1,031 | 1,036 | 979 | 989 | 53,900 | 989 |
| 2015-08-31 | 1,007 | 1,035 | 992 | 1,032 | 45,200 | 1,032 |
| 2015-08-28 | 976 | 1,007 | 957 | 990 | 36,000 | 990 |
| 2015-08-27 | 989 | 989 | 945 | 946 | 24,900 | 946 |
| 2015-08-26 | 927 | 970 | 915 | 967 | 44,600 | 967 |
| 2015-08-25 | 915 | 996 | 905 | 922 | 64,400 | 922 |
| 2015-08-24 | 982 | 1,000 | 945 | 964 | 111,600 | 964 |
| 2015-08-21 | 1,041 | 1,068 | 1,011 | 1,016 | 72,900 | 1,016 |
| 2015-08-20 | 1,099 | 1,100 | 1,061 | 1,066 | 33,600 | 1,066 |
| 2015-08-19 | 1,119 | 1,120 | 1,088 | 1,099 | 35,300 | 1,099 |
| 2015-08-18 | 1,099 | 1,129 | 1,098 | 1,110 | 66,300 | 1,110 |
| 2015-08-17 | 1,083 | 1,098 | 1,080 | 1,096 | 17,600 | 1,096 |
| 2015-08-14 | 1,080 | 1,091 | 1,078 | 1,087 | 17,000 | 1,087 |
| 2015-08-13 | 1,087 | 1,095 | 1,048 | 1,078 | 43,600 | 1,078 |
| 2015-08-12 | 1,081 | 1,101 | 1,081 | 1,089 | 43,500 | 1,089 |
| 2015-08-11 | 1,100 | 1,125 | 1,077 | 1,091 | 53,300 | 1,091 |
| 2015-08-10 | 1,069 | 1,092 | 1,055 | 1,082 | 64,000 | 1,082 |
| 2015-08-07 | 1,029 | 1,058 | 1,001 | 1,050 | 58,200 | 1,050 |
| 2015-08-06 | 1,089 | 1,100 | 990 | 1,031 | 155,000 | 1,031 |
| 2015-08-05 | 934 | 1,064 | 927 | 1,029 | 177,300 | 1,029 |
| 2015-08-04 | 930 | 935 | 919 | 934 | 22,100 | 934 |
| 2015-08-03 | 918 | 934 | 918 | 930 | 18,000 | 930 |
| 2015-07-31 | 903 | 927 | 901 | 927 | 52,700 | 927 |
| 2015-07-30 | 896 | 907 | 892 | 900 | 14,500 | 900 |
| 2015-07-29 | 897 | 897 | 880 | 892 | 31,500 | 892 |
| 2015-07-28 | 890 | 894 | 876 | 879 | 22,700 | 879 |
| 2015-07-27 | 905 | 905 | 869 | 898 | 24,600 | 898 |
| 2015-07-24 | 909 | 914 | 899 | 910 | 34,800 | 910 |
| 2015-07-23 | 906 | 910 | 893 | 907 | 17,000 | 907 |
| 2015-07-22 | 905 | 916 | 894 | 905 | 20,200 | 905 |
| 2015-07-21 | 912 | 922 | 907 | 911 | 17,500 | 911 |
| 2015-07-17 | 908 | 919 | 902 | 912 | 21,100 | 912 |
| 2015-07-16 | 890 | 914 | 890 | 910 | 39,700 | 910 |
| 2015-07-15 | 878 | 887 | 870 | 886 | 32,100 | 886 |
| 2015-07-14 | 876 | 881 | 864 | 872 | 30,600 | 872 |
| 2015-07-13 | 855 | 868 | 855 | 864 | 11,700 | 864 |
| 2015-07-10 | 842 | 863 | 835 | 850 | 43,100 | 850 |
| 2015-07-09 | 820 | 855 | 808 | 847 | 46,900 | 847 |
| 2015-07-08 | 864 | 865 | 846 | 847 | 44,200 | 847 |
| 2015-07-07 | 874 | 874 | 862 | 864 | 8,900 | 864 |
| 2015-07-06 | 880 | 880 | 861 | 861 | 19,800 | 861 |
| 2015-07-03 | 898 | 898 | 874 | 884 | 31,900 | 884 |
| 2015-07-02 | 889 | 894 | 878 | 880 | 14,800 | 880 |
| 2015-07-01 | 873 | 889 | 867 | 875 | 15,900 | 875 |
| 2015-06-30 | 862 | 875 | 860 | 869 | 22,400 | 869 |
| 2015-06-29 | 878 | 880 | 861 | 871 | 42,000 | 871 |
| 2015-06-26 | 908 | 910 | 892 | 895 | 27,400 | 895 |
| 2015-06-25 | 908 | 910 | 902 | 902 | 18,000 | 902 |
| 2015-06-24 | 921 | 924 | 901 | 911 | 38,800 | 911 |
| 2015-06-23 | 918 | 922 | 905 | 915 | 22,400 | 915 |
| 2015-06-22 | 909 | 913 | 898 | 908 | 30,200 | 908 |
| 2015-06-19 | 917 | 920 | 900 | 909 | 30,100 | 909 |
| 2015-06-18 | 909 | 915 | 895 | 902 | 36,900 | 902 |
| 2015-06-17 | 929 | 932 | 905 | 912 | 51,900 | 912 |
| 2015-06-16 | 932 | 938 | 917 | 925 | 45,200 | 925 |
| 2015-06-15 | 954 | 954 | 931 | 940 | 37,400 | 940 |
| 2015-06-12 | 950 | 950 | 940 | 948 | 53,300 | 948 |
| 2015-06-11 | 933 | 954 | 932 | 947 | 57,400 | 947 |
| 2015-06-10 | 926 | 939 | 922 | 928 | 49,400 | 928 |
| 2015-06-09 | 960 | 960 | 935 | 938 | 58,500 | 938 |
| 2015-06-08 | 935 | 957 | 931 | 946 | 53,000 | 946 |
| 2015-06-05 | 916 | 932 | 916 | 924 | 38,300 | 924 |
| 2015-06-04 | 927 | 939 | 908 | 914 | 64,900 | 914 |
| 2015-06-03 | 920 | 939 | 917 | 927 | 58,600 | 927 |
| 2015-06-02 | 920 | 945 | 900 | 914 | 62,700 | 914 |
| 2015-06-01 | 900 | 914 | 894 | 914 | 46,600 | 914 |
| 2015-05-29 | 890 | 900 | 887 | 893 | 48,400 | 893 |
| 2015-05-28 | 900 | 906 | 892 | 893 | 31,100 | 893 |
| 2015-05-27 | 909 | 909 | 900 | 902 | 29,500 | 902 |
| 2015-05-26 | 900 | 916 | 899 | 900 | 39,500 | 900 |
| 2015-05-25 | 902 | 910 | 892 | 900 | 44,400 | 900 |
| 2015-05-22 | 895 | 900 | 888 | 899 | 28,400 | 899 |
| 2015-05-21 | 896 | 903 | 894 | 896 | 47,100 | 896 |
| 2015-05-20 | 885 | 899 | 882 | 896 | 74,500 | 896 |
| 2015-05-19 | 885 | 886 | 854 | 879 | 72,100 | 879 |
| 2015-05-18 | 865 | 880 | 861 | 877 | 78,500 | 877 |
| 2015-05-15 | 840 | 858 | 840 | 855 | 100,700 | 855 |
| 2015-05-14 | 839 | 845 | 832 | 836 | 92,600 | 836 |
| 2015-05-13 | 835 | 839 | 815 | 834 | 56,600 | 834 |
| 2015-05-12 | 825 | 838 | 813 | 828 | 58,400 | 828 |
| 2015-05-11 | 803 | 842 | 803 | 828 | 172,100 | 828 |
| 2015-05-08 | 810 | 810 | 799 | 809 | 32,100 | 809 |
| 2015-05-07 | 814 | 818 | 795 | 804 | 40,800 | 804 |
| 2015-05-01 | 812 | 818 | 800 | 805 | 79,400 | 805 |
| 2015-04-30 | 784 | 847 | 780 | 816 | 176,200 | 816 |
| 2015-04-28 | 789 | 796 | 786 | 794 | 42,700 | 794 |
| 2015-04-27 | 790 | 794 | 789 | 789 | 32,100 | 789 |
| 2015-04-24 | 806 | 806 | 793 | 793 | 20,500 | 793 |
| 2015-04-23 | 802 | 808 | 801 | 805 | 28,100 | 805 |
| 2015-04-22 | 808 | 808 | 797 | 800 | 17,000 | 800 |
| 2015-04-21 | 801 | 802 | 788 | 801 | 23,100 | 801 |
| 2015-04-20 | 800 | 800 | 788 | 794 | 25,400 | 794 |
| 2015-04-17 | 809 | 810 | 797 | 807 | 29,800 | 807 |
| 2015-04-16 | 804 | 820 | 796 | 816 | 42,400 | 816 |
| 2015-04-15 | 801 | 817 | 799 | 809 | 44,900 | 809 |
| 2015-04-14 | 799 | 807 | 797 | 807 | 22,100 | 807 |
| 2015-04-13 | 795 | 806 | 791 | 805 | 61,900 | 805 |
| 2015-04-10 | 780 | 789 | 780 | 786 | 42,900 | 786 |
| 2015-04-09 | 785 | 786 | 777 | 786 | 32,600 | 786 |
| 2015-04-08 | 770 | 785 | 770 | 773 | 38,200 | 773 |
| 2015-04-07 | 770 | 773 | 763 | 769 | 22,400 | 769 |
| 2015-04-06 | 777 | 777 | 765 | 766 | 29,400 | 766 |
| 2015-04-03 | 788 | 793 | 779 | 785 | 14,900 | 785 |
| 2015-04-02 | 755 | 792 | 755 | 778 | 50,700 | 778 |
| 2015-04-01 | 773 | 774 | 752 | 763 | 42,100 | 763 |
| 2015-03-31 | 778 | 781 | 771 | 771 | 30,000 | 771 |
| 2015-03-30 | 772 | 773 | 761 | 767 | 43,200 | 767 |
| 2015-03-27 | 777 | 794 | 771 | 774 | 57,400 | 774 |
| 2015-03-26 | 806 | 807 | 796 | 800 | 37,500 | 800 |
| 2015-03-25 | 808 | 814 | 805 | 814 | 48,300 | 814 |
| 2015-03-24 | 810 | 812 | 786 | 803 | 70,600 | 803 |
| 2015-03-23 | 823 | 825 | 815 | 818 | 43,200 | 818 |
| 2015-03-20 | 816 | 835 | 816 | 827 | 51,400 | 827 |
| 2015-03-19 | 820 | 830 | 800 | 825 | 79,900 | 825 |
| 2015-03-18 | 830 | 835 | 820 | 832 | 59,300 | 832 |
| 2015-03-17 | 836 | 840 | 830 | 830 | 77,700 | 830 |
| 2015-03-16 | 825 | 847 | 825 | 831 | 162,500 | 831 |
| 2015-03-13 | 800 | 819 | 788 | 812 | 92,900 | 812 |
| 2015-03-12 | 770 | 807 | 770 | 800 | 85,000 | 800 |
| 2015-03-11 | 752 | 784 | 752 | 763 | 48,300 | 763 |
| 2015-03-10 | 776 | 792 | 760 | 765 | 36,300 | 765 |
| 2015-03-09 | 781 | 786 | 775 | 777 | 29,900 | 777 |
| 2015-03-06 | 783 | 789 | 778 | 783 | 23,200 | 783 |
| 2015-03-05 | 785 | 786 | 770 | 782 | 14,400 | 782 |
| 2015-03-04 | 775 | 789 | 767 | 785 | 37,800 | 785 |
| 2015-03-03 | 810 | 813 | 777 | 787 | 34,800 | 787 |
| 2015-03-02 | 796 | 806 | 796 | 800 | 15,900 | 800 |
| 2015-02-27 | 808 | 808 | 792 | 794 | 19,400 | 794 |
| 2015-02-26 | 797 | 814 | 795 | 803 | 39,900 | 803 |
| 2015-02-25 | 800 | 806 | 785 | 790 | 60,100 | 790 |
| 2015-02-24 | 797 | 808 | 794 | 796 | 46,400 | 796 |
| 2015-02-23 | 813 | 814 | 791 | 797 | 39,600 | 797 |
| 2015-02-20 | 816 | 818 | 801 | 813 | 62,200 | 813 |
| 2015-02-19 | 825 | 826 | 808 | 816 | 155,600 | 816 |
| 2015-02-18 | 751 | 778 | 746 | 772 | 54,900 | 772 |
| 2015-02-17 | 743 | 745 | 736 | 741 | 23,800 | 741 |
| 2015-02-16 | 761 | 766 | 742 | 750 | 22,900 | 750 |
| 2015-02-13 | 779 | 781 | 736 | 761 | 43,000 | 761 |
| 2015-02-12 | 777 | 780 | 771 | 772 | 20,700 | 772 |
| 2015-02-10 | 757 | 772 | 750 | 766 | 17,200 | 766 |
| 2015-02-09 | 773 | 780 | 762 | 772 | 19,500 | 772 |
| 2015-02-06 | 750 | 778 | 746 | 764 | 37,500 | 764 |
| 2015-02-05 | 732 | 770 | 730 | 739 | 40,400 | 739 |
| 2015-02-04 | 740 | 740 | 730 | 730 | 22,200 | 730 |
| 2015-02-03 | 741 | 742 | 724 | 724 | 25,800 | 724 |
| 2015-02-02 | 751 | 753 | 726 | 739 | 14,100 | 739 |
| 2015-01-30 | 755 | 760 | 743 | 751 | 10,800 | 751 |
| 2015-01-29 | 754 | 755 | 736 | 745 | 13,900 | 745 |
| 2015-01-28 | 737 | 753 | 734 | 753 | 10,800 | 753 |
| 2015-01-27 | 738 | 746 | 734 | 742 | 16,100 | 742 |
| 2015-01-26 | 732 | 745 | 731 | 744 | 12,600 | 744 |
| 2015-01-23 | 733 | 748 | 730 | 744 | 12,400 | 744 |
| 2015-01-22 | 746 | 746 | 726 | 736 | 11,000 | 736 |
| 2015-01-21 | 760 | 760 | 732 | 746 | 19,700 | 746 |
| 2015-01-20 | 748 | 754 | 740 | 754 | 13,400 | 754 |
| 2015-01-19 | 728 | 740 | 725 | 739 | 9,500 | 739 |
| 2015-01-16 | 736 | 743 | 727 | 727 | 27,900 | 727 |
| 2015-01-15 | 736 | 754 | 730 | 751 | 17,000 | 751 |
| 2015-01-14 | 755 | 765 | 743 | 743 | 23,400 | 743 |
| 2015-01-13 | 753 | 762 | 748 | 760 | 22,200 | 760 |
| 2015-01-09 | 770 | 770 | 756 | 761 | 25,300 | 761 |
| 2015-01-08 | 768 | 768 | 758 | 761 | 10,400 | 761 |
| 2015-01-07 | 747 | 765 | 747 | 760 | 13,200 | 760 |
| 2015-01-06 | 761 | 764 | 753 | 760 | 23,100 | 760 |
| 2015-01-05 | 768 | 784 | 762 | 774 | 43,100 | 774 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株