日本特殊塗料(4619)の株価時系列情報
日本特殊塗料(4619)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 460 | 460 | 450 | 450 | 17,000 |
| 1996/12/27 | 465 | 466 | 461 | 461 | 11,000 |
| 1996/12/26 | 480 | 480 | 460 | 460 | 5,000 |
| 1996/12/25 | 440 | 460 | 436 | 460 | 31,000 |
| 1996/12/24 | 460 | 460 | 434 | 436 | 17,000 |
| 1996/12/20 | 475 | 475 | 461 | 466 | 58,000 |
| 1996/12/19 | 480 | 480 | 475 | 475 | 4,000 |
| 1996/12/18 | 486 | 486 | 485 | 485 | 2,000 |
| 1996/12/17 | 485 | 485 | 485 | 485 | 1,000 |
| 1996/12/16 | 495 | 495 | 495 | 495 | 5,000 |
| 1996/12/13 | 490 | 490 | 490 | 490 | 9,000 |
| 1996/12/12 | 504 | 505 | 504 | 505 | 2,000 |
| 1996/12/11 | 510 | 510 | 509 | 509 | 22,000 |
| 1996/12/10 | 519 | 519 | 519 | 519 | 2,000 |
| 1996/12/09 | 504 | 504 | 504 | 504 | 1,000 |
| 1996/12/06 | 502 | 503 | 502 | 503 | 15,000 |
| 1996/12/05 | 520 | 520 | 519 | 519 | 2,000 |
| 1996/12/04 | 500 | 500 | 500 | 500 | 5,000 |
| 1996/12/02 | 502 | 502 | 502 | 502 | 5,000 |
| 1996/11/29 | 503 | 503 | 500 | 502 | 34,000 |
| 1996/11/28 | 521 | 521 | 500 | 500 | 31,000 |
| 1996/11/27 | 522 | 522 | 521 | 521 | 17,000 |
| 1996/11/26 | 523 | 523 | 523 | 523 | 3,000 |
| 1996/11/25 | 535 | 535 | 535 | 535 | 2,000 |
| 1996/11/22 | 527 | 527 | 525 | 525 | 10,000 |
| 1996/11/21 | 527 | 528 | 527 | 527 | 20,000 |
| 1996/11/20 | 536 | 536 | 527 | 532 | 12,000 |
| 1996/11/19 | 521 | 534 | 520 | 526 | 72,000 |
| 1996/11/18 | 527 | 527 | 521 | 521 | 9,000 |
| 1996/11/15 | 525 | 532 | 525 | 530 | 84,000 |
| 1996/11/14 | 522 | 530 | 522 | 530 | 29,000 |
| 1996/11/13 | 554 | 554 | 541 | 541 | 39,000 |
| 1996/11/12 | 548 | 548 | 542 | 545 | 27,000 |
| 1996/11/11 | 554 | 554 | 554 | 554 | 2,000 |
| 1996/11/08 | 520 | 544 | 520 | 544 | 55,000 |
| 1996/11/07 | 523 | 530 | 523 | 530 | 9,000 |
| 1996/11/06 | 507 | 520 | 507 | 518 | 5,000 |
| 1996/11/05 | 514 | 514 | 501 | 501 | 12,000 |
| 1996/11/01 | 520 | 520 | 506 | 506 | 32,000 |
| 1996/10/31 | 521 | 521 | 520 | 521 | 14,000 |
| 1996/10/30 | 523 | 523 | 523 | 523 | 1,000 |
| 1996/10/29 | 520 | 530 | 520 | 525 | 4,000 |
| 1996/10/25 | 529 | 530 | 500 | 503 | 11,000 |
| 1996/10/24 | 530 | 530 | 529 | 530 | 7,000 |
| 1996/10/23 | 531 | 531 | 522 | 530 | 14,000 |
| 1996/10/22 | 555 | 555 | 541 | 541 | 13,000 |
| 1996/10/21 | 565 | 565 | 551 | 555 | 12,000 |
| 1996/10/18 | 555 | 555 | 548 | 551 | 41,000 |
| 1996/10/17 | 546 | 555 | 545 | 555 | 30,000 |
| 1996/10/16 | 545 | 550 | 535 | 545 | 125,000 |
| 1996/10/15 | 575 | 575 | 555 | 555 | 59,000 |
| 1996/10/11 | 581 | 581 | 570 | 578 | 45,000 |
| 1996/10/09 | 585 | 585 | 584 | 584 | 30,000 |
| 1996/10/08 | 586 | 596 | 583 | 596 | 26,000 |
| 1996/10/07 | 596 | 596 | 586 | 586 | 6,000 |
| 1996/10/04 | 588 | 588 | 588 | 588 | 20,000 |
| 1996/10/03 | 598 | 598 | 588 | 588 | 15,000 |
| 1996/10/02 | 599 | 599 | 598 | 598 | 2,000 |
| 1996/10/01 | 598 | 599 | 590 | 599 | 21,000 |
| 1996/09/30 | 589 | 590 | 589 | 590 | 22,000 |
| 1996/09/27 | 590 | 590 | 588 | 589 | 5,000 |
| 1996/09/26 | 590 | 590 | 580 | 580 | 9,000 |
| 1996/09/25 | 579 | 590 | 579 | 580 | 10,000 |
| 1996/09/24 | 570 | 571 | 570 | 571 | 3,000 |
| 1996/09/20 | 588 | 588 | 580 | 582 | 8,000 |
| 1996/09/18 | 575 | 580 | 574 | 580 | 12,000 |
| 1996/09/17 | 560 | 565 | 560 | 565 | 19,000 |
| 1996/09/13 | 556 | 557 | 556 | 556 | 8,000 |
| 1996/09/11 | 586 | 586 | 566 | 566 | 4,000 |
| 1996/09/10 | 587 | 590 | 585 | 585 | 17,000 |
| 1996/09/09 | 599 | 599 | 585 | 585 | 4,000 |
| 1996/09/06 | 586 | 586 | 585 | 585 | 4,000 |
| 1996/09/05 | 585 | 585 | 580 | 580 | 10,000 |
| 1996/09/04 | 580 | 585 | 580 | 585 | 5,000 |
| 1996/09/03 | 585 | 589 | 578 | 580 | 22,000 |
| 1996/09/02 | 577 | 585 | 577 | 585 | 12,000 |
| 1996/08/30 | 576 | 576 | 575 | 575 | 14,000 |
| 1996/08/29 | 575 | 576 | 573 | 575 | 18,000 |
| 1996/08/28 | 570 | 589 | 570 | 575 | 11,000 |
| 1996/08/27 | 575 | 580 | 575 | 580 | 12,000 |
| 1996/08/26 | 568 | 580 | 568 | 580 | 4,000 |
| 1996/08/23 | 565 | 565 | 565 | 565 | 9,000 |
| 1996/08/22 | 570 | 570 | 565 | 565 | 7,000 |
| 1996/08/21 | 580 | 580 | 570 | 580 | 7,000 |
| 1996/08/20 | 584 | 590 | 580 | 590 | 5,000 |
| 1996/08/19 | 563 | 573 | 563 | 573 | 4,000 |
| 1996/08/15 | 561 | 561 | 561 | 561 | 1,000 |
| 1996/08/14 | 568 | 568 | 560 | 560 | 2,000 |
| 1996/08/13 | 558 | 568 | 558 | 568 | 8,000 |
| 1996/08/12 | 561 | 561 | 556 | 558 | 27,000 |
| 1996/08/09 | 571 | 571 | 571 | 571 | 39,000 |
| 1996/08/08 | 571 | 571 | 571 | 571 | 21,000 |
| 1996/08/07 | 579 | 579 | 571 | 571 | 28,000 |
| 1996/08/06 | 571 | 580 | 571 | 571 | 23,000 |
| 1996/08/05 | 592 | 592 | 592 | 592 | 1,000 |
| 1996/08/02 | 572 | 572 | 572 | 572 | 2,000 |
| 1996/08/01 | 568 | 571 | 568 | 571 | 10,000 |
| 1996/07/31 | 580 | 581 | 580 | 581 | 2,000 |
| 1996/07/30 | 591 | 591 | 581 | 581 | 4,000 |
| 1996/07/29 | 599 | 599 | 591 | 591 | 6,000 |
| 1996/07/26 | 576 | 580 | 576 | 580 | 4,000 |
| 1996/07/25 | 597 | 597 | 571 | 571 | 6,000 |
| 1996/07/24 | 591 | 591 | 587 | 587 | 9,000 |
| 1996/07/23 | 595 | 595 | 595 | 595 | 5,000 |
| 1996/07/22 | 618 | 620 | 605 | 605 | 9,000 |
| 1996/07/19 | 620 | 620 | 608 | 608 | 15,000 |
| 1996/07/18 | 625 | 625 | 620 | 620 | 3,000 |
| 1996/07/17 | 607 | 607 | 605 | 605 | 5,000 |
| 1996/07/16 | 611 | 611 | 605 | 607 | 9,000 |
| 1996/07/12 | 633 | 633 | 615 | 616 | 8,000 |
| 1996/07/11 | 628 | 633 | 628 | 633 | 2,000 |
| 1996/07/10 | 646 | 652 | 646 | 648 | 8,000 |
| 1996/07/09 | 626 | 626 | 626 | 626 | 6,000 |
| 1996/07/08 | 630 | 630 | 625 | 625 | 11,000 |
| 1996/07/05 | 650 | 659 | 636 | 636 | 16,000 |
| 1996/07/04 | 636 | 650 | 636 | 650 | 13,000 |
| 1996/07/03 | 641 | 641 | 640 | 640 | 2,000 |
| 1996/07/02 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/07/01 | 636 | 645 | 636 | 640 | 6,000 |
| 1996/06/28 | 646 | 649 | 646 | 646 | 23,000 |
| 1996/06/27 | 651 | 655 | 640 | 641 | 15,000 |
| 1996/06/26 | 640 | 660 | 635 | 650 | 30,000 |
| 1996/06/25 | 635 | 635 | 635 | 635 | 8,000 |
| 1996/06/24 | 631 | 638 | 631 | 635 | 14,000 |
| 1996/06/21 | 628 | 631 | 627 | 630 | 30,000 |
| 1996/06/20 | 639 | 639 | 598 | 598 | 60,000 |
| 1996/06/19 | 641 | 650 | 640 | 640 | 20,000 |
| 1996/06/18 | 644 | 665 | 644 | 665 | 72,000 |
| 1996/06/17 | 643 | 645 | 633 | 645 | 22,000 |
| 1996/06/14 | 638 | 650 | 638 | 650 | 34,000 |
| 1996/06/13 | 600 | 615 | 600 | 610 | 116,000 |
| 1996/06/12 | 598 | 600 | 593 | 599 | 17,000 |
| 1996/06/11 | 580 | 589 | 580 | 589 | 7,000 |
| 1996/06/10 | 581 | 581 | 580 | 580 | 16,000 |
| 1996/06/07 | 605 | 605 | 589 | 589 | 31,000 |
| 1996/06/06 | 606 | 610 | 605 | 605 | 10,000 |
| 1996/06/05 | 613 | 620 | 612 | 620 | 17,000 |
| 1996/06/04 | 601 | 621 | 601 | 610 | 9,000 |
| 1996/06/03 | 640 | 640 | 600 | 600 | 24,000 |
| 1996/05/31 | 641 | 642 | 640 | 640 | 9,000 |
| 1996/05/30 | 633 | 651 | 633 | 651 | 26,000 |
| 1996/05/29 | 643 | 650 | 630 | 633 | 23,000 |
| 1996/05/28 | 656 | 656 | 645 | 650 | 53,000 |
| 1996/05/27 | 688 | 694 | 656 | 656 | 11,000 |
| 1996/05/24 | 665 | 670 | 650 | 670 | 22,000 |
| 1996/05/23 | 685 | 685 | 655 | 655 | 15,000 |
| 1996/05/22 | 687 | 687 | 665 | 675 | 56,000 |
| 1996/05/21 | 704 | 704 | 679 | 679 | 81,000 |
| 1996/05/20 | 699 | 707 | 690 | 695 | 154,000 |
| 1996/05/17 | 690 | 690 | 670 | 689 | 130,000 |
| 1996/05/16 | 658 | 684 | 640 | 684 | 122,000 |
| 1996/05/15 | 690 | 690 | 651 | 660 | 104,000 |
| 1996/05/14 | 633 | 697 | 626 | 689 | 323,000 |
| 1996/05/13 | 648 | 648 | 627 | 627 | 64,000 |
| 1996/05/10 | 620 | 640 | 620 | 628 | 79,000 |
| 1996/05/09 | 631 | 631 | 627 | 627 | 32,000 |
| 1996/05/08 | 656 | 656 | 631 | 631 | 17,000 |
| 1996/05/07 | 670 | 670 | 655 | 656 | 34,000 |
| 1996/05/02 | 658 | 679 | 658 | 660 | 70,000 |
| 1996/05/01 | 649 | 670 | 649 | 660 | 81,000 |
| 1996/04/30 | 603 | 620 | 603 | 615 | 41,000 |
| 1996/04/26 | 641 | 641 | 603 | 603 | 27,000 |
| 1996/04/25 | 670 | 670 | 640 | 640 | 22,000 |
| 1996/04/24 | 650 | 670 | 641 | 670 | 76,000 |
| 1996/04/23 | 669 | 669 | 631 | 631 | 27,000 |
| 1996/04/22 | 670 | 670 | 658 | 660 | 44,000 |
| 1996/04/19 | 660 | 670 | 658 | 670 | 23,000 |
| 1996/04/18 | 670 | 680 | 656 | 680 | 53,000 |
| 1996/04/17 | 669 | 680 | 651 | 660 | 96,000 |
| 1996/04/16 | 700 | 740 | 666 | 670 | 759,000 |
| 1996/04/15 | 590 | 690 | 590 | 690 | 849,000 |
| 1996/04/12 | 582 | 595 | 580 | 590 | 78,000 |
| 1996/04/11 | 577 | 583 | 566 | 583 | 85,000 |
| 1996/04/10 | 579 | 579 | 562 | 563 | 12,000 |
| 1996/04/09 | 579 | 579 | 562 | 570 | 24,000 |
| 1996/04/08 | 580 | 580 | 565 | 569 | 45,000 |
| 1996/04/05 | 562 | 570 | 562 | 570 | 51,000 |
| 1996/04/04 | 570 | 570 | 560 | 560 | 45,000 |
| 1996/04/03 | 540 | 575 | 540 | 556 | 81,000 |
| 1996/04/02 | 550 | 550 | 543 | 543 | 14,000 |
| 1996/04/01 | 541 | 550 | 541 | 545 | 26,000 |
| 1996/03/29 | 540 | 543 | 530 | 540 | 18,000 |
| 1996/03/28 | 540 | 541 | 540 | 540 | 34,000 |
| 1996/03/27 | 538 | 544 | 530 | 540 | 19,000 |
| 1996/03/26 | 545 | 545 | 544 | 544 | 14,000 |
| 1996/03/25 | 530 | 540 | 510 | 539 | 30,000 |
| 1996/03/22 | 530 | 530 | 530 | 530 | 14,000 |
| 1996/03/21 | 510 | 530 | 510 | 530 | 15,000 |
| 1996/03/18 | 500 | 505 | 493 | 500 | 18,000 |
| 1996/03/15 | 500 | 500 | 500 | 500 | 7,000 |
| 1996/03/14 | 494 | 500 | 490 | 490 | 21,000 |
| 1996/03/13 | 510 | 510 | 501 | 501 | 13,000 |
| 1996/03/12 | 510 | 510 | 510 | 510 | 9,000 |
| 1996/03/11 | 512 | 520 | 510 | 510 | 22,000 |
| 1996/03/08 | 530 | 530 | 526 | 529 | 75,000 |
| 1996/03/07 | 524 | 530 | 524 | 530 | 16,000 |
| 1996/03/06 | 530 | 531 | 524 | 530 | 69,000 |
| 1996/03/05 | 530 | 533 | 522 | 532 | 52,000 |
| 1996/03/04 | 524 | 524 | 515 | 515 | 6,000 |
| 1996/02/29 | 520 | 523 | 520 | 523 | 5,000 |
| 1996/02/28 | 519 | 524 | 519 | 524 | 14,000 |
| 1996/02/27 | 525 | 525 | 520 | 520 | 15,000 |
| 1996/02/26 | 535 | 535 | 525 | 525 | 24,000 |
| 1996/02/23 | 530 | 532 | 525 | 532 | 17,000 |
| 1996/02/22 | 525 | 534 | 525 | 534 | 19,000 |
| 1996/02/21 | 533 | 533 | 515 | 515 | 41,000 |
| 1996/02/20 | 529 | 529 | 523 | 523 | 12,000 |
| 1996/02/19 | 505 | 535 | 505 | 535 | 23,000 |
| 1996/02/16 | 517 | 519 | 504 | 505 | 52,000 |
| 1996/02/15 | 527 | 530 | 521 | 521 | 26,000 |
| 1996/02/14 | 510 | 524 | 510 | 524 | 24,000 |
| 1996/02/13 | 530 | 530 | 525 | 529 | 29,000 |
| 1996/02/09 | 526 | 528 | 525 | 525 | 425,000 |
| 1996/02/08 | 530 | 533 | 527 | 527 | 420,000 |
| 1996/02/07 | 525 | 534 | 525 | 534 | 17,000 |
| 1996/02/06 | 519 | 524 | 516 | 519 | 22,000 |
| 1996/02/05 | 550 | 550 | 512 | 516 | 13,000 |
| 1996/02/02 | 545 | 550 | 543 | 546 | 105,000 |
| 1996/02/01 | 521 | 545 | 521 | 545 | 81,000 |
| 1996/01/31 | 520 | 528 | 520 | 526 | 51,000 |
| 1996/01/30 | 509 | 528 | 504 | 525 | 49,000 |
| 1996/01/29 | 493 | 509 | 493 | 509 | 13,000 |
| 1996/01/26 | 490 | 493 | 485 | 493 | 17,000 |
| 1996/01/25 | 487 | 488 | 485 | 485 | 30,000 |
| 1996/01/24 | 487 | 487 | 485 | 485 | 7,000 |
| 1996/01/23 | 494 | 494 | 490 | 490 | 19,000 |
| 1996/01/22 | 488 | 494 | 488 | 494 | 32,000 |
| 1996/01/19 | 497 | 497 | 487 | 487 | 9,000 |
| 1996/01/18 | 503 | 504 | 500 | 500 | 38,000 |
| 1996/01/17 | 508 | 509 | 502 | 502 | 23,000 |
| 1996/01/16 | 501 | 510 | 500 | 500 | 23,000 |
| 1996/01/12 | 510 | 510 | 494 | 500 | 19,000 |
| 1996/01/11 | 518 | 518 | 510 | 510 | 60,000 |
| 1996/01/10 | 509 | 520 | 502 | 518 | 72,000 |
| 1996/01/09 | 487 | 509 | 487 | 508 | 87,000 |
| 1996/01/08 | 487 | 487 | 486 | 486 | 25,000 |
| 1996/01/05 | 493 | 501 | 493 | 494 | 26,000 |
| 1996/01/04 | 500 | 503 | 500 | 503 | 14,000 |