4619 日本特殊塗料(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,706	1,737	1,688	1,715	64,400	1,715
2016-12-29	1,734	1,772	1,718	1,730	43,100	1,730
2016-12-28	1,791	1,798	1,752	1,760	38,700	1,760
2016-12-27	1,745	1,792	1,745	1,765	62,900	1,765
2016-12-26	1,714	1,744	1,687	1,730	41,000	1,730
2016-12-22	1,681	1,729	1,668	1,725	48,300	1,725
2016-12-21	1,689	1,704	1,686	1,696	48,200	1,696
2016-12-20	1,662	1,687	1,633	1,680	33,100	1,680
2016-12-19	1,710	1,710	1,672	1,689	39,600	1,689
2016-12-16	1,700	1,709	1,668	1,708	46,800	1,708
2016-12-15	1,686	1,707	1,656	1,688	62,000	1,688
2016-12-14	1,693	1,693	1,632	1,662	77,900	1,662
2016-12-13	1,640	1,710	1,614	1,708	93,200	1,708
2016-12-12	1,690	1,699	1,613	1,653	91,700	1,653
2016-12-09	1,600	1,673	1,593	1,673	106,100	1,673
2016-12-08	1,558	1,625	1,538	1,583	88,900	1,583
2016-12-07	1,503	1,558	1,496	1,552	74,400	1,552
2016-12-06	1,470	1,512	1,461	1,495	69,600	1,495
2016-12-05	1,477	1,479	1,436	1,451	34,100	1,451
2016-12-02	1,454	1,509	1,423	1,489	75,800	1,489
2016-12-01	1,400	1,457	1,386	1,451	104,200	1,451
2016-11-30	1,364	1,385	1,357	1,383	38,600	1,383
2016-11-29	1,374	1,374	1,339	1,352	39,400	1,352
2016-11-28	1,340	1,370	1,340	1,369	31,600	1,369
2016-11-25	1,360	1,361	1,334	1,352	44,900	1,352
2016-11-24	1,324	1,370	1,313	1,365	46,400	1,365
2016-11-22	1,335	1,340	1,320	1,322	29,700	1,322
2016-11-21	1,328	1,330	1,310	1,327	26,400	1,327
2016-11-18	1,335	1,335	1,317	1,328	29,600	1,328
2016-11-17	1,301	1,344	1,288	1,332	43,500	1,332
2016-11-16	1,330	1,332	1,291	1,311	72,000	1,311
2016-11-15	1,354	1,361	1,322	1,344	32,200	1,344
2016-11-14	1,362	1,379	1,347	1,367	31,500	1,367
2016-11-11	1,357	1,384	1,332	1,350	54,400	1,350
2016-11-10	1,390	1,390	1,325	1,340	91,400	1,340
2016-11-09	1,310	1,335	1,244	1,260	53,000	1,260
2016-11-08	1,360	1,360	1,300	1,308	83,300	1,308
2016-11-07	1,375	1,414	1,375	1,395	37,600	1,395
2016-11-04	1,430	1,430	1,363	1,375	58,500	1,375
2016-11-02	1,465	1,465	1,416	1,431	30,600	1,431
2016-11-01	1,490	1,490	1,425	1,474	45,500	1,474
2016-10-31	1,450	1,524	1,449	1,485	77,800	1,485
2016-10-28	1,440	1,449	1,411	1,449	44,400	1,449
2016-10-27	1,414	1,442	1,413	1,432	40,000	1,432
2016-10-26	1,404	1,426	1,404	1,425	22,900	1,425
2016-10-25	1,399	1,415	1,393	1,397	29,200	1,397
2016-10-24	1,406	1,406	1,386	1,393	26,100	1,393
2016-10-21	1,419	1,430	1,406	1,425	37,600	1,425
2016-10-20	1,399	1,420	1,383	1,417	31,200	1,417
2016-10-19	1,421	1,421	1,387	1,395	34,400	1,395
2016-10-17	1,385	1,385	1,339	1,348	30,100	1,348
2016-10-13	1,334	1,346	1,323	1,344	29,900	1,344
2016-10-12	1,339	1,341	1,317	1,325	52,400	1,325
2016-10-11	1,412	1,421	1,351	1,361	43,300	1,361
2016-10-07	1,445	1,445	1,388	1,412	96,300	1,412
2016-10-06	1,375	1,470	1,375	1,450	122,200	1,450
2016-10-05	1,350	1,370	1,321	1,360	67,600	1,360
2016-10-04	1,300	1,344	1,288	1,341	46,800	1,341
2016-10-03	1,272	1,303	1,266	1,293	62,100	1,293
2016-09-30	1,237	1,269	1,230	1,266	27,500	1,266
2016-09-29	1,217	1,263	1,215	1,255	44,600	1,255
2016-09-28	1,227	1,228	1,161	1,207	31,000	1,207
2016-09-27	1,156	1,211	1,151	1,211	32,900	1,211
2016-09-26	1,181	1,185	1,163	1,168	12,600	1,168
2016-09-23	1,154	1,190	1,150	1,190	34,100	1,190
2016-09-21	1,115	1,154	1,115	1,154	27,100	1,154
2016-09-20	1,091	1,130	1,086	1,117	17,600	1,117
2016-09-16	1,101	1,109	1,089	1,098	18,400	1,098
2016-09-15	1,123	1,126	1,099	1,101	13,500	1,101
2016-09-14	1,131	1,137	1,126	1,126	9,800	1,126
2016-09-13	1,147	1,155	1,131	1,137	15,200	1,137
2016-09-12	1,128	1,142	1,123	1,142	16,500	1,142
2016-09-09	1,139	1,142	1,122	1,128	45,500	1,128
2016-09-08	1,134	1,140	1,123	1,137	13,300	1,137
2016-09-07	1,133	1,139	1,117	1,131	23,600	1,131
2016-09-06	1,125	1,144	1,125	1,137	16,200	1,137
2016-09-05	1,111	1,127	1,111	1,125	12,800	1,125
2016-09-02	1,110	1,112	1,103	1,107	8,000	1,107
2016-09-01	1,114	1,114	1,098	1,110	12,400	1,110
2016-08-31	1,096	1,110	1,096	1,108	16,700	1,108
2016-08-30	1,089	1,098	1,088	1,096	7,300	1,096
2016-08-29	1,099	1,099	1,085	1,095	10,500	1,095
2016-08-26	1,084	1,088	1,068	1,070	9,500	1,070
2016-08-25	1,082	1,092	1,082	1,085	9,400	1,085
2016-08-24	1,073	1,093	1,069	1,082	8,100	1,082
2016-08-23	1,086	1,105	1,064	1,070	17,400	1,070
2016-08-22	1,086	1,108	1,073	1,100	19,100	1,100
2016-08-19	1,070	1,094	1,070	1,086	13,500	1,086
2016-08-18	1,106	1,106	1,076	1,077	21,800	1,077
2016-08-17	1,062	1,128	1,060	1,116	34,100	1,116
2016-08-16	1,092	1,105	1,071	1,071	18,100	1,071
2016-08-15	1,092	1,098	1,083	1,083	10,200	1,083
2016-08-12	1,095	1,112	1,084	1,089	28,800	1,089
2016-08-10	1,139	1,190	1,090	1,098	67,100	1,098
2016-08-09	1,008	1,118	995	1,115	51,100	1,115
2016-08-08	1,007	1,007	989	993	16,900	993
2016-08-05	996	1,009	993	995	8,200	995
2016-08-04	999	1,014	990	1,008	10,800	1,008
2016-08-03	1,015	1,016	991	992	22,700	992
2016-08-02	1,028	1,045	1,023	1,030	9,700	1,030
2016-08-01	1,063	1,063	1,031	1,040	12,200	1,040
2016-07-29	1,045	1,067	1,037	1,062	13,900	1,062
2016-07-28	1,056	1,066	1,042	1,055	9,900	1,055
2016-07-27	1,045	1,085	1,045	1,066	17,500	1,066
2016-07-26	1,058	1,066	1,040	1,043	12,600	1,043
2016-07-25	1,055	1,069	1,053	1,059	8,200	1,059
2016-07-22	1,054	1,064	1,041	1,061	8,600	1,061
2016-07-21	1,069	1,074	1,054	1,064	9,700	1,064
2016-07-20	1,072	1,072	1,020	1,050	23,000	1,050
2016-07-19	1,060	1,076	1,057	1,072	20,700	1,072
2016-07-15	1,080	1,085	1,070	1,071	17,400	1,071
2016-07-14	1,085	1,085	1,070	1,078	20,900	1,078
2016-07-13	1,098	1,098	1,067	1,072	16,400	1,072
2016-07-12	1,081	1,090	1,074	1,077	23,000	1,077
2016-07-11	1,020	1,060	1,015	1,056	36,400	1,056
2016-07-08	1,020	1,032	981	988	33,600	988
2016-07-07	1,040	1,049	1,009	1,020	29,700	1,020
2016-07-06	1,050	1,050	1,022	1,042	24,100	1,042
2016-07-05	1,068	1,068	1,053	1,060	9,600	1,060
2016-07-04	1,083	1,083	1,061	1,066	17,700	1,066
2016-07-01	1,075	1,079	1,054	1,077	23,000	1,077
2016-06-30	1,085	1,085	1,051	1,052	26,200	1,052
2016-06-29	1,086	1,094	1,077	1,078	19,100	1,078
2016-06-28	1,078	1,088	1,033	1,064	47,300	1,064
2016-06-27	1,057	1,096	1,057	1,086	30,100	1,086
2016-06-24	1,148	1,186	1,050	1,057	67,700	1,057
2016-06-23	1,123	1,148	1,112	1,141	25,900	1,141
2016-06-22	1,132	1,145	1,121	1,143	21,300	1,143
2016-06-21	1,131	1,148	1,115	1,145	19,400	1,145
2016-06-20	1,123	1,151	1,123	1,141	20,400	1,141
2016-06-17	1,113	1,146	1,111	1,118	34,200	1,118
2016-06-16	1,153	1,153	1,102	1,106	35,300	1,106
2016-06-15	1,132	1,168	1,131	1,153	40,100	1,153
2016-06-14	1,144	1,172	1,130	1,146	40,000	1,146
2016-06-13	1,170	1,209	1,132	1,162	148,700	1,162
2016-06-10	1,191	1,205	1,173	1,204	50,300	1,204
2016-06-09	1,158	1,209	1,157	1,200	71,300	1,200
2016-06-08	1,146	1,161	1,141	1,158	26,200	1,158
2016-06-07	1,147	1,153	1,131	1,147	50,000	1,147
2016-06-06	1,131	1,151	1,131	1,148	29,800	1,148
2016-06-03	1,145	1,168	1,142	1,164	69,800	1,164
2016-06-02	1,124	1,170	1,124	1,145	99,400	1,145
2016-06-01	1,082	1,167	1,082	1,137	112,400	1,137
2016-05-31	1,050	1,082	1,048	1,076	54,300	1,076
2016-05-30	1,042	1,045	1,030	1,040	16,900	1,040
2016-05-27	1,024	1,050	1,024	1,042	29,100	1,042
2016-05-26	1,029	1,029	1,021	1,023	20,200	1,023
2016-05-25	1,024	1,032	1,018	1,019	11,900	1,019
2016-05-24	1,017	1,027	1,009	1,019	25,500	1,019
2016-05-23	1,000	1,021	1,000	1,017	30,200	1,017
2016-05-20	983	1,005	981	1,000	35,200	1,000
2016-05-19	997	997	989	990	14,600	990
2016-05-18	990	997	978	991	39,000	991
2016-05-17	980	992	975	990	41,900	990
2016-05-16	970	987	958	980	38,200	980
2016-05-13	980	980	956	973	75,000	973
2016-05-12	920	1,022	918	977	268,600	977
2016-05-11	869	887	864	872	33,600	872
2016-05-10	838	870	838	866	24,400	866
2016-05-09	839	842	831	838	14,100	838
2016-05-06	848	856	804	830	42,700	830
2016-05-02	842	844	829	832	37,900	832
2016-04-28	890	907	860	864	31,300	864
2016-04-27	890	891	882	887	9,900	887
2016-04-26	902	902	885	891	15,700	891
2016-04-25	905	905	892	899	21,400	899
2016-04-22	884	890	871	889	20,500	889
2016-04-21	886	888	875	886	20,500	886
2016-04-20	881	881	868	869	25,900	869
2016-04-19	876	886	876	881	16,100	881
2016-04-18	864	864	851	858	23,400	858
2016-04-15	890	892	872	879	25,700	879
2016-04-14	886	898	879	890	34,300	890
2016-04-13	869	877	861	871	13,000	871
2016-04-12	844	866	840	861	25,500	861
2016-04-11	852	852	826	843	20,600	843
2016-04-08	826	857	814	843	34,000	843
2016-04-07	847	853	838	839	29,800	839
2016-04-06	858	858	845	851	37,900	851
2016-04-05	892	894	860	860	24,800	860
2016-04-04	896	905	891	897	31,400	897
2016-04-01	914	914	896	898	38,200	898
2016-03-31	913	922	904	904	50,900	904
2016-03-30	934	934	911	918	66,900	918
2016-03-29	927	937	925	936	20,900	936
2016-03-28	930	945	927	943	28,500	943
2016-03-25	937	941	925	933	26,900	933
2016-03-24	935	939	930	938	23,400	938
2016-03-23	945	945	935	937	14,400	937
2016-03-22	945	948	932	946	21,400	946
2016-03-18	929	929	912	927	30,200	927
2016-03-17	941	950	931	932	27,200	932
2016-03-16	964	966	932	935	61,400	935
2016-03-15	966	975	962	965	20,100	965
2016-03-14	955	971	951	966	26,200	966
2016-03-11	929	956	928	945	48,000	945
2016-03-10	941	965	941	953	22,800	953
2016-03-09	951	951	928	942	29,500	942
2016-03-08	975	975	944	960	26,200	960
2016-03-07	991	999	978	981	23,400	981
2016-03-04	996	998	980	997	14,200	997
2016-03-03	993	997	977	995	16,600	995
2016-03-02	1,002	1,008	991	996	16,600	996
2016-03-01	987	995	975	986	17,500	986
2016-02-29	1,020	1,020	985	988	24,100	988
2016-02-26	1,010	1,028	993	1,012	28,500	1,012
2016-02-25	967	1,013	967	1,007	25,400	1,007
2016-02-24	989	989	960	976	23,400	976
2016-02-23	995	1,002	986	989	22,900	989
2016-02-22	988	1,014	985	991	17,500	991
2016-02-19	998	1,001	985	993	20,900	993
2016-02-18	975	1,022	975	1,005	86,000	1,005
2016-02-17	940	967	912	933	25,900	933
2016-02-16	940	968	937	944	30,700	944
2016-02-15	924	949	919	944	39,000	944
2016-02-12	907	929	890	908	94,800	908
2016-02-10	899	962	883	919	84,500	919
2016-02-09	900	925	899	899	33,000	899
2016-02-08	925	960	922	957	17,400	957
2016-02-05	926	936	910	927	14,700	927
2016-02-04	960	972	939	940	64,000	940
2016-02-03	966	982	944	975	22,700	975
2016-02-02	996	998	985	996	18,200	996
2016-02-01	1,019	1,019	1,004	1,009	22,800	1,009
2016-01-29	964	993	950	985	14,800	985
2016-01-28	965	979	937	958	23,000	958
2016-01-27	939	960	936	960	13,800	960
2016-01-26	933	933	916	916	11,200	916
2016-01-25	955	955	932	943	14,100	943
2016-01-22	881	928	881	928	21,900	928
2016-01-21	907	917	845	849	23,500	849
2016-01-20	936	939	905	909	18,900	909
2016-01-19	940	955	925	934	9,600	934
2016-01-18	926	950	918	941	8,400	941
2016-01-15	973	982	930	944	15,800	944
2016-01-14	988	988	956	973	19,800	973
2016-01-13	960	999	960	992	16,900	992
2016-01-12	980	980	944	945	27,600	945
2016-01-08	988	1,016	988	995	15,800	995
2016-01-07	1,025	1,037	1,000	1,000	17,100	1,000
2016-01-06	1,054	1,062	1,023	1,029	16,300	1,029
2016-01-05	1,058	1,076	1,043	1,048	16,500	1,048
2016-01-04	1,088	1,088	1,056	1,057	16,100	1,057

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