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 |
|---|---|---|---|---|---|
| 1983/12/28 | 329 | 335 | 327 | 330 | 62,000 |
| 1983/12/27 | 310 | 339 | 306 | 339 | 81,000 |
| 1983/12/26 | 310 | 315 | 306 | 310 | 69,000 |
| 1983/12/24 | 320 | 320 | 306 | 310 | 63,000 |
| 1983/12/23 | 339 | 339 | 319 | 319 | 416,000 |
| 1983/12/22 | 314 | 328 | 311 | 328 | 549,000 |
| 1983/12/21 | 282 | 305 | 282 | 305 | 246,000 |
| 1983/12/20 | 275 | 280 | 275 | 280 | 63,000 |
| 1983/12/19 | 277 | 277 | 266 | 275 | 17,000 |
| 1983/12/17 | 270 | 277 | 270 | 277 | 62,000 |
| 1983/12/16 | 268 | 269 | 266 | 268 | 9,000 |
| 1983/12/15 | 265 | 270 | 265 | 270 | 62,000 |
| 1983/12/14 | 267 | 270 | 250 | 250 | 91,000 |
| 1983/12/13 | 266 | 270 | 266 | 267 | 28,000 |
| 1983/12/12 | 266 | 267 | 265 | 267 | 11,000 |
| 1983/12/09 | 277 | 277 | 265 | 265 | 29,000 |
| 1983/12/08 | 275 | 278 | 267 | 267 | 53,000 |
| 1983/12/07 | 263 | 264 | 263 | 263 | 15,000 |
| 1983/12/06 | 279 | 279 | 261 | 263 | 73,000 |
| 1983/12/05 | 262 | 270 | 260 | 270 | 79,000 |
| 1983/12/03 | 257 | 257 | 255 | 257 | 131,000 |
| 1983/12/02 | 255 | 257 | 255 | 257 | 4,000 |
| 1983/12/01 | 255 | 260 | 255 | 260 | 7,000 |
| 1983/11/30 | 263 | 263 | 256 | 257 | 15,000 |
| 1983/11/29 | 256 | 263 | 256 | 263 | 6,000 |
| 1983/11/28 | 255 | 255 | 255 | 255 | 10,000 |
| 1983/11/25 | 255 | 269 | 255 | 269 | 24,000 |
| 1983/11/24 | 251 | 255 | 251 | 255 | 9,000 |
| 1983/11/22 | 250 | 250 | 248 | 248 | 6,000 |
| 1983/11/21 | 252 | 252 | 250 | 250 | 4,000 |
| 1983/11/19 | 253 | 254 | 253 | 253 | 6,000 |
| 1983/11/18 | 255 | 255 | 253 | 253 | 11,000 |
| 1983/11/17 | 253 | 253 | 250 | 250 | 13,000 |
| 1983/11/16 | 250 | 252 | 250 | 252 | 5,000 |
| 1983/11/15 | 254 | 254 | 254 | 254 | 6,000 |
| 1983/11/11 | 251 | 251 | 244 | 244 | 20,000 |
| 1983/11/10 | 251 | 251 | 251 | 251 | 6,000 |
| 1983/11/09 | 246 | 246 | 246 | 246 | 4,000 |
| 1983/11/07 | 254 | 254 | 245 | 245 | 7,000 |
| 1983/11/05 | 255 | 255 | 255 | 255 | 2,000 |
| 1983/11/04 | 255 | 255 | 255 | 255 | 5,000 |
| 1983/11/01 | 264 | 264 | 263 | 263 | 16,000 |
| 1983/10/31 | 270 | 270 | 268 | 269 | 29,000 |
| 1983/10/29 | 258 | 288 | 255 | 287 | 59,000 |
| 1983/10/28 | 249 | 260 | 245 | 260 | 23,000 |
| 1983/10/27 | 245 | 245 | 244 | 245 | 4,000 |
| 1983/10/26 | 242 | 245 | 242 | 245 | 5,000 |
| 1983/10/25 | 242 | 242 | 242 | 242 | 17,000 |
| 1983/10/24 | 245 | 245 | 242 | 242 | 7,000 |
| 1983/10/22 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/10/21 | 245 | 245 | 245 | 245 | 5,000 |
| 1983/10/19 | 241 | 241 | 241 | 241 | 18,000 |
| 1983/10/18 | 245 | 245 | 241 | 241 | 9,000 |
| 1983/10/17 | 245 | 245 | 244 | 244 | 2,000 |
| 1983/10/15 | 241 | 241 | 241 | 241 | 24,000 |
| 1983/10/14 | 243 | 245 | 242 | 242 | 9,000 |
| 1983/10/13 | 241 | 248 | 241 | 248 | 16,000 |
| 1983/10/12 | 247 | 248 | 240 | 240 | 45,000 |
| 1983/10/11 | 247 | 248 | 247 | 248 | 3,000 |
| 1983/10/07 | 244 | 244 | 241 | 242 | 14,000 |
| 1983/10/06 | 242 | 242 | 241 | 241 | 10,000 |
| 1983/10/05 | 245 | 245 | 245 | 245 | 1,000 |
| 1983/10/03 | 242 | 242 | 241 | 241 | 3,000 |
| 1983/10/01 | 241 | 241 | 241 | 241 | 3,000 |
| 1983/09/30 | 249 | 249 | 241 | 241 | 16,000 |
| 1983/09/29 | 250 | 250 | 247 | 250 | 5,000 |
| 1983/09/27 | 252 | 252 | 250 | 250 | 2,000 |
| 1983/09/26 | 242 | 242 | 242 | 242 | 8,000 |
| 1983/09/24 | 241 | 241 | 241 | 241 | 8,000 |
| 1983/09/22 | 241 | 241 | 241 | 241 | 12,000 |
| 1983/09/20 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/09/19 | 239 | 239 | 239 | 239 | 1,000 |
| 1983/09/16 | 244 | 244 | 240 | 240 | 6,000 |
| 1983/09/14 | 245 | 245 | 241 | 244 | 9,000 |
| 1983/09/13 | 245 | 245 | 245 | 245 | 7,000 |
| 1983/09/12 | 245 | 245 | 244 | 244 | 12,000 |
| 1983/09/09 | 253 | 253 | 240 | 241 | 101,000 |
| 1983/09/08 | 245 | 245 | 241 | 245 | 16,000 |
| 1983/09/07 | 247 | 247 | 241 | 245 | 31,000 |
| 1983/09/06 | 248 | 248 | 247 | 247 | 4,000 |
| 1983/09/05 | 250 | 250 | 248 | 248 | 15,000 |
| 1983/09/03 | 251 | 252 | 251 | 252 | 5,000 |
| 1983/09/02 | 252 | 253 | 250 | 250 | 9,000 |
| 1983/09/01 | 252 | 256 | 252 | 256 | 19,000 |
| 1983/08/31 | 263 | 263 | 256 | 256 | 19,000 |
| 1983/08/30 | 275 | 275 | 270 | 270 | 18,000 |
| 1983/08/29 | 275 | 275 | 270 | 271 | 15,000 |
| 1983/08/27 | 280 | 282 | 280 | 282 | 68,000 |
| 1983/08/26 | 273 | 281 | 270 | 280 | 125,000 |
| 1983/08/25 | 271 | 272 | 254 | 254 | 57,000 |
| 1983/08/24 | 280 | 283 | 270 | 270 | 208,000 |
| 1983/08/23 | 245 | 275 | 244 | 275 | 238,000 |
| 1983/08/22 | 244 | 247 | 240 | 246 | 119,000 |
| 1983/08/20 | 244 | 244 | 244 | 244 | 2,000 |
| 1983/08/19 | 231 | 240 | 230 | 240 | 27,000 |
| 1983/08/18 | 226 | 232 | 226 | 230 | 19,000 |
| 1983/08/17 | 226 | 227 | 226 | 227 | 3,000 |
| 1983/08/16 | 227 | 227 | 225 | 225 | 5,000 |
| 1983/08/15 | 233 | 233 | 230 | 230 | 3,000 |
| 1983/08/12 | 227 | 229 | 227 | 228 | 22,000 |
| 1983/08/11 | 231 | 231 | 225 | 225 | 35,000 |
| 1983/08/10 | 231 | 235 | 230 | 230 | 14,000 |
| 1983/08/09 | 232 | 232 | 227 | 227 | 214,000 |
| 1983/08/08 | 235 | 235 | 231 | 231 | 23,000 |
| 1983/08/06 | 235 | 235 | 235 | 235 | 1,000 |
| 1983/08/05 | 236 | 236 | 234 | 235 | 6,000 |
| 1983/08/04 | 238 | 238 | 235 | 235 | 6,000 |
| 1983/08/03 | 236 | 236 | 235 | 235 | 4,000 |
| 1983/08/02 | 241 | 244 | 241 | 241 | 6,000 |
| 1983/08/01 | 244 | 244 | 244 | 244 | 3,000 |
| 1983/07/30 | 245 | 248 | 240 | 247 | 11,000 |
| 1983/07/29 | 245 | 249 | 245 | 249 | 11,000 |
| 1983/07/28 | 241 | 250 | 241 | 250 | 7,000 |
| 1983/07/27 | 231 | 233 | 230 | 233 | 41,000 |
| 1983/07/26 | 245 | 245 | 235 | 235 | 13,000 |
| 1983/07/25 | 245 | 245 | 245 | 245 | 4,000 |
| 1983/07/23 | 240 | 241 | 240 | 241 | 8,000 |
| 1983/07/22 | 247 | 249 | 240 | 240 | 27,000 |
| 1983/07/21 | 243 | 243 | 243 | 243 | 14,000 |
| 1983/07/20 | 245 | 248 | 241 | 245 | 12,000 |
| 1983/07/19 | 246 | 246 | 240 | 240 | 19,000 |
| 1983/07/18 | 241 | 242 | 241 | 241 | 7,000 |
| 1983/07/15 | 240 | 240 | 240 | 240 | 17,000 |
| 1983/07/14 | 250 | 250 | 250 | 250 | 13,000 |
| 1983/07/13 | 257 | 257 | 250 | 250 | 4,000 |
| 1983/07/12 | 245 | 255 | 235 | 255 | 25,000 |
| 1983/07/11 | 240 | 247 | 240 | 247 | 9,000 |
| 1983/07/09 | 243 | 243 | 243 | 243 | 11,000 |
| 1983/07/08 | 230 | 238 | 230 | 238 | 22,000 |
| 1983/07/07 | 249 | 249 | 240 | 240 | 4,000 |
| 1983/07/06 | 253 | 253 | 250 | 250 | 8,000 |
| 1983/07/05 | 257 | 257 | 251 | 253 | 36,000 |
| 1983/07/04 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/07/02 | 258 | 258 | 250 | 251 | 14,000 |
| 1983/07/01 | 267 | 267 | 258 | 258 | 10,000 |
| 1983/06/30 | 273 | 273 | 269 | 269 | 30,000 |
| 1983/06/29 | 272 | 275 | 271 | 275 | 67,000 |
| 1983/06/28 | 265 | 272 | 260 | 272 | 82,000 |
| 1983/06/27 | 262 | 265 | 262 | 264 | 20,000 |
| 1983/06/25 | 261 | 261 | 250 | 250 | 40,000 |
| 1983/06/24 | 270 | 274 | 256 | 265 | 170,000 |
| 1983/06/23 | 254 | 265 | 251 | 256 | 185,000 |
| 1983/06/22 | 244 | 244 | 235 | 235 | 20,000 |
| 1983/06/21 | 249 | 250 | 240 | 240 | 39,000 |
| 1983/06/20 | 236 | 251 | 236 | 248 | 95,000 |
| 1983/06/17 | 229 | 235 | 229 | 235 | 18,000 |
| 1983/06/16 | 231 | 232 | 228 | 229 | 13,000 |
| 1983/06/15 | 228 | 228 | 226 | 226 | 19,000 |
| 1983/06/14 | 223 | 224 | 222 | 223 | 16,000 |
| 1983/06/13 | 224 | 224 | 221 | 221 | 11,000 |
| 1983/06/10 | 222 | 222 | 222 | 222 | 6,000 |
| 1983/06/09 | 225 | 225 | 221 | 221 | 8,000 |
| 1983/06/06 | 234 | 234 | 225 | 225 | 4,000 |
| 1983/06/04 | 230 | 235 | 225 | 235 | 15,000 |
| 1983/06/02 | 237 | 237 | 235 | 235 | 52,000 |
| 1983/06/01 | 236 | 236 | 236 | 236 | 2,000 |
| 1983/05/31 | 239 | 239 | 227 | 227 | 8,000 |
| 1983/05/30 | 239 | 240 | 238 | 240 | 9,000 |
| 1983/05/28 | 230 | 240 | 230 | 240 | 5,000 |
| 1983/05/27 | 229 | 229 | 229 | 229 | 10,000 |
| 1983/05/26 | 234 | 234 | 226 | 226 | 13,000 |
| 1983/05/25 | 224 | 224 | 224 | 224 | 2,000 |
| 1983/05/24 | 222 | 222 | 222 | 222 | 2,000 |
| 1983/05/23 | 220 | 221 | 220 | 221 | 5,000 |
| 1983/05/20 | 232 | 232 | 220 | 220 | 9,000 |
| 1983/05/19 | 237 | 239 | 235 | 235 | 9,000 |
| 1983/05/18 | 237 | 237 | 237 | 237 | 10,000 |
| 1983/05/17 | 235 | 240 | 235 | 235 | 31,000 |
| 1983/05/16 | 230 | 233 | 230 | 233 | 7,000 |
| 1983/05/14 | 225 | 229 | 225 | 227 | 4,000 |
| 1983/05/13 | 230 | 231 | 225 | 225 | 16,000 |
| 1983/05/12 | 230 | 230 | 228 | 230 | 11,000 |
| 1983/05/11 | 229 | 235 | 229 | 232 | 66,000 |
| 1983/05/10 | 230 | 230 | 226 | 230 | 13,000 |
| 1983/05/09 | 221 | 225 | 221 | 225 | 10,000 |
| 1983/05/07 | 221 | 221 | 221 | 221 | 4,000 |
| 1983/05/06 | 215 | 219 | 215 | 219 | 12,000 |
| 1983/05/04 | 217 | 217 | 215 | 217 | 5,000 |
| 1983/05/02 | 219 | 219 | 217 | 217 | 2,000 |
| 1983/04/30 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/04/28 | 220 | 220 | 220 | 220 | 4,000 |
| 1983/04/27 | 219 | 220 | 219 | 220 | 3,000 |
| 1983/04/26 | 221 | 221 | 220 | 220 | 5,000 |
| 1983/04/25 | 218 | 220 | 217 | 217 | 16,000 |
| 1983/04/21 | 215 | 215 | 215 | 215 | 4,000 |
| 1983/04/20 | 220 | 220 | 213 | 215 | 9,000 |
| 1983/04/19 | 217 | 220 | 217 | 220 | 4,000 |
| 1983/04/18 | 216 | 216 | 216 | 216 | 7,000 |
| 1983/04/15 | 214 | 216 | 214 | 216 | 28,000 |
| 1983/04/14 | 215 | 215 | 214 | 214 | 5,000 |
| 1983/04/08 | 216 | 216 | 216 | 216 | 1,000 |
| 1983/04/05 | 217 | 217 | 215 | 215 | 14,000 |
| 1983/04/04 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/04/01 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/03/30 | 206 | 208 | 206 | 208 | 8,000 |
| 1983/03/26 | 220 | 220 | 215 | 215 | 2,000 |
| 1983/03/25 | 215 | 220 | 215 | 220 | 3,000 |
| 1983/03/24 | 215 | 215 | 213 | 213 | 11,000 |
| 1983/03/22 | 218 | 218 | 210 | 212 | 5,000 |
| 1983/03/18 | 219 | 219 | 219 | 219 | 7,000 |
| 1983/03/17 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/03/16 | 220 | 220 | 210 | 210 | 18,000 |
| 1983/03/15 | 220 | 225 | 220 | 220 | 6,000 |
| 1983/03/14 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/03/12 | 217 | 217 | 216 | 216 | 5,000 |
| 1983/03/11 | 217 | 217 | 217 | 217 | 4,000 |
| 1983/03/10 | 217 | 217 | 217 | 217 | 1,000 |
| 1983/03/08 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/03/07 | 216 | 217 | 216 | 216 | 6,000 |
| 1983/03/05 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/03/04 | 221 | 221 | 215 | 215 | 10,000 |
| 1983/03/03 | 222 | 225 | 222 | 225 | 12,000 |
| 1983/03/02 | 225 | 225 | 225 | 225 | 1,000 |
| 1983/03/01 | 225 | 225 | 225 | 225 | 10,000 |
| 1983/02/25 | 244 | 244 | 244 | 244 | 2,000 |
| 1983/02/24 | 248 | 248 | 246 | 247 | 3,000 |
| 1983/02/23 | 244 | 249 | 244 | 249 | 6,000 |
| 1983/02/22 | 250 | 251 | 235 | 235 | 33,000 |
| 1983/02/21 | 253 | 255 | 248 | 248 | 75,000 |
| 1983/02/18 | 241 | 248 | 240 | 248 | 67,000 |
| 1983/02/17 | 225 | 240 | 225 | 240 | 24,000 |
| 1983/02/15 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/02/14 | 230 | 230 | 230 | 230 | 1,000 |
| 1983/02/12 | 234 | 235 | 230 | 230 | 4,000 |
| 1983/02/10 | 237 | 237 | 235 | 235 | 11,000 |
| 1983/02/09 | 231 | 244 | 231 | 235 | 28,000 |
| 1983/02/08 | 225 | 230 | 225 | 230 | 4,000 |
| 1983/02/05 | 221 | 221 | 221 | 221 | 1,000 |
| 1983/02/04 | 220 | 223 | 220 | 223 | 2,000 |
| 1983/02/03 | 212 | 212 | 212 | 212 | 11,000 |
| 1983/02/02 | 219 | 219 | 215 | 215 | 9,000 |
| 1983/02/01 | 218 | 220 | 218 | 220 | 3,000 |
| 1983/01/31 | 220 | 220 | 220 | 220 | 4,000 |
| 1983/01/29 | 213 | 216 | 213 | 216 | 3,000 |
| 1983/01/28 | 212 | 212 | 212 | 212 | 2,000 |
| 1983/01/27 | 209 | 210 | 206 | 210 | 23,000 |
| 1983/01/26 | 206 | 206 | 206 | 206 | 9,000 |
| 1983/01/25 | 205 | 205 | 205 | 205 | 5,000 |
| 1983/01/22 | 205 | 205 | 205 | 205 | 8,000 |
| 1983/01/21 | 205 | 205 | 205 | 205 | 12,000 |
| 1983/01/20 | 205 | 205 | 205 | 205 | 4,000 |
| 1983/01/19 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/01/18 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/01/17 | 210 | 210 | 210 | 210 | 5,000 |
| 1983/01/14 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/01/12 | 210 | 215 | 210 | 210 | 6,000 |
| 1983/01/11 | 210 | 210 | 210 | 210 | 6,000 |
| 1983/01/10 | 202 | 210 | 201 | 210 | 14,000 |
| 1983/01/06 | 210 | 210 | 210 | 210 | 1,000 |
| 1983/01/04 | 215 | 215 | 215 | 215 | 4,000 |