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 |
|---|---|---|---|---|---|
| 1984/12/27 | 305 | 307 | 305 | 305 | 12,000 |
| 1984/12/26 | 294 | 310 | 294 | 310 | 18,000 |
| 1984/12/25 | 303 | 303 | 303 | 303 | 3,000 |
| 1984/12/24 | 300 | 300 | 295 | 300 | 4,000 |
| 1984/12/22 | 298 | 305 | 297 | 305 | 10,000 |
| 1984/12/21 | 290 | 300 | 288 | 300 | 12,000 |
| 1984/12/20 | 297 | 300 | 297 | 300 | 4,000 |
| 1984/12/19 | 290 | 304 | 290 | 304 | 9,000 |
| 1984/12/17 | 291 | 291 | 290 | 290 | 6,000 |
| 1984/12/15 | 290 | 295 | 290 | 295 | 4,000 |
| 1984/12/14 | 300 | 300 | 290 | 290 | 13,000 |
| 1984/12/13 | 295 | 295 | 295 | 295 | 3,000 |
| 1984/12/12 | 294 | 304 | 287 | 304 | 85,000 |
| 1984/12/11 | 307 | 307 | 307 | 307 | 9,000 |
| 1984/12/10 | 305 | 309 | 305 | 309 | 14,000 |
| 1984/12/07 | 303 | 303 | 303 | 303 | 2,000 |
| 1984/12/06 | 300 | 303 | 300 | 303 | 21,000 |
| 1984/12/05 | 303 | 303 | 300 | 300 | 25,000 |
| 1984/12/04 | 313 | 313 | 293 | 293 | 13,000 |
| 1984/12/03 | 310 | 314 | 310 | 314 | 4,000 |
| 1984/12/01 | 315 | 315 | 305 | 305 | 17,000 |
| 1984/11/30 | 308 | 319 | 305 | 319 | 101,000 |
| 1984/11/29 | 300 | 306 | 300 | 305 | 39,000 |
| 1984/11/28 | 295 | 300 | 293 | 300 | 18,000 |
| 1984/11/27 | 293 | 294 | 293 | 293 | 7,000 |
| 1984/11/26 | 302 | 303 | 291 | 291 | 16,000 |
| 1984/11/24 | 303 | 303 | 303 | 303 | 4,000 |
| 1984/11/22 | 307 | 307 | 300 | 303 | 32,000 |
| 1984/11/21 | 300 | 314 | 300 | 314 | 43,000 |
| 1984/11/20 | 290 | 300 | 290 | 300 | 17,000 |
| 1984/11/19 | 294 | 294 | 290 | 290 | 6,000 |
| 1984/11/17 | 289 | 289 | 289 | 289 | 19,000 |
| 1984/11/16 | 290 | 290 | 287 | 290 | 14,000 |
| 1984/11/15 | 300 | 300 | 295 | 295 | 9,000 |
| 1984/11/14 | 287 | 300 | 287 | 300 | 8,000 |
| 1984/11/13 | 298 | 298 | 297 | 297 | 13,000 |
| 1984/11/12 | 308 | 308 | 308 | 308 | 5,000 |
| 1984/11/09 | 303 | 306 | 303 | 305 | 30,000 |
| 1984/11/08 | 309 | 313 | 304 | 313 | 49,000 |
| 1984/11/07 | 295 | 310 | 295 | 310 | 59,000 |
| 1984/11/06 | 295 | 300 | 295 | 295 | 5,000 |
| 1984/11/05 | 299 | 300 | 299 | 300 | 4,000 |
| 1984/11/02 | 300 | 300 | 290 | 290 | 8,000 |
| 1984/11/01 | 295 | 300 | 295 | 300 | 6,000 |
| 1984/10/31 | 290 | 292 | 290 | 292 | 5,000 |
| 1984/10/30 | 300 | 301 | 300 | 300 | 16,000 |
| 1984/10/29 | 302 | 302 | 300 | 300 | 5,000 |
| 1984/10/27 | 302 | 302 | 302 | 302 | 4,000 |
| 1984/10/26 | 312 | 312 | 302 | 302 | 11,000 |
| 1984/10/25 | 303 | 313 | 301 | 313 | 19,000 |
| 1984/10/24 | 300 | 302 | 300 | 302 | 11,000 |
| 1984/10/23 | 318 | 318 | 300 | 300 | 28,000 |
| 1984/10/22 | 304 | 324 | 301 | 320 | 124,000 |
| 1984/10/20 | 305 | 310 | 305 | 305 | 11,000 |
| 1984/10/19 | 300 | 305 | 297 | 305 | 32,000 |
| 1984/10/18 | 303 | 309 | 295 | 295 | 32,000 |
| 1984/10/17 | 290 | 303 | 286 | 303 | 24,000 |
| 1984/10/16 | 280 | 290 | 280 | 285 | 28,000 |
| 1984/10/15 | 299 | 299 | 280 | 280 | 15,000 |
| 1984/10/12 | 294 | 300 | 294 | 300 | 10,000 |
| 1984/10/11 | 299 | 299 | 289 | 289 | 6,000 |
| 1984/10/09 | 285 | 290 | 280 | 290 | 25,000 |
| 1984/10/08 | 285 | 288 | 285 | 288 | 4,000 |
| 1984/10/06 | 285 | 290 | 280 | 290 | 17,000 |
| 1984/10/05 | 295 | 295 | 280 | 290 | 15,000 |
| 1984/10/04 | 292 | 295 | 290 | 290 | 13,000 |
| 1984/10/03 | 290 | 295 | 290 | 290 | 9,000 |
| 1984/10/01 | 309 | 309 | 303 | 303 | 28,000 |
| 1984/09/29 | 316 | 316 | 314 | 314 | 17,000 |
| 1984/09/28 | 309 | 319 | 305 | 316 | 107,000 |
| 1984/09/27 | 304 | 309 | 301 | 308 | 81,000 |
| 1984/09/26 | 284 | 305 | 280 | 300 | 144,000 |
| 1984/09/25 | 280 | 280 | 275 | 280 | 22,000 |
| 1984/09/22 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/09/21 | 276 | 279 | 275 | 276 | 8,000 |
| 1984/09/20 | 271 | 275 | 271 | 275 | 15,000 |
| 1984/09/19 | 280 | 280 | 250 | 270 | 111,000 |
| 1984/09/18 | 272 | 290 | 270 | 285 | 36,000 |
| 1984/09/17 | 275 | 275 | 265 | 267 | 98,000 |
| 1984/09/14 | 271 | 272 | 268 | 270 | 53,000 |
| 1984/09/13 | 275 | 275 | 270 | 270 | 45,000 |
| 1984/09/12 | 274 | 275 | 270 | 275 | 45,000 |
| 1984/09/11 | 279 | 279 | 270 | 270 | 69,000 |
| 1984/09/10 | 287 | 287 | 275 | 275 | 134,000 |
| 1984/09/07 | 286 | 289 | 285 | 285 | 13,000 |
| 1984/09/06 | 283 | 285 | 283 | 285 | 7,000 |
| 1984/09/05 | 281 | 281 | 280 | 280 | 20,000 |
| 1984/09/04 | 285 | 285 | 280 | 281 | 5,000 |
| 1984/08/29 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/08/28 | 285 | 285 | 284 | 284 | 5,000 |
| 1984/08/27 | 280 | 285 | 280 | 285 | 3,000 |
| 1984/08/25 | 280 | 280 | 280 | 280 | 4,000 |
| 1984/08/24 | 275 | 280 | 275 | 275 | 7,000 |
| 1984/08/23 | 267 | 270 | 266 | 270 | 15,000 |
| 1984/08/22 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/08/21 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/08/20 | 270 | 270 | 263 | 263 | 14,000 |
| 1984/08/18 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/08/17 | 269 | 270 | 268 | 268 | 20,000 |
| 1984/08/16 | 268 | 268 | 268 | 268 | 4,000 |
| 1984/08/15 | 267 | 267 | 267 | 267 | 3,000 |
| 1984/08/14 | 265 | 265 | 265 | 265 | 3,000 |
| 1984/08/09 | 261 | 261 | 261 | 261 | 3,000 |
| 1984/08/08 | 265 | 265 | 264 | 265 | 5,000 |
| 1984/08/06 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/08/03 | 262 | 262 | 260 | 260 | 7,000 |
| 1984/08/02 | 268 | 268 | 268 | 268 | 1,000 |
| 1984/08/01 | 265 | 265 | 265 | 265 | 2,000 |
| 1984/07/31 | 265 | 265 | 265 | 265 | 2,000 |
| 1984/07/30 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/07/28 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/07/27 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/07/26 | 271 | 271 | 270 | 270 | 12,000 |
| 1984/07/25 | 270 | 270 | 270 | 270 | 4,000 |
| 1984/07/23 | 261 | 261 | 261 | 261 | 8,000 |
| 1984/07/21 | 275 | 275 | 270 | 270 | 13,000 |
| 1984/07/20 | 277 | 277 | 277 | 277 | 2,000 |
| 1984/07/19 | 275 | 277 | 275 | 277 | 2,000 |
| 1984/07/18 | 275 | 275 | 275 | 275 | 5,000 |
| 1984/07/17 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/07/16 | 272 | 274 | 272 | 273 | 7,000 |
| 1984/07/13 | 273 | 273 | 273 | 273 | 6,000 |
| 1984/07/12 | 272 | 272 | 271 | 272 | 11,000 |
| 1984/07/11 | 281 | 283 | 281 | 283 | 3,000 |
| 1984/07/10 | 284 | 284 | 282 | 282 | 6,000 |
| 1984/07/09 | 285 | 285 | 281 | 281 | 5,000 |
| 1984/07/02 | 289 | 289 | 289 | 289 | 4,000 |
| 1984/06/29 | 289 | 289 | 287 | 289 | 9,000 |
| 1984/06/27 | 289 | 289 | 289 | 289 | 1,000 |
| 1984/06/25 | 291 | 291 | 290 | 290 | 6,000 |
| 1984/06/22 | 289 | 289 | 289 | 289 | 3,000 |
| 1984/06/12 | 297 | 297 | 297 | 297 | 6,000 |
| 1984/06/11 | 277 | 295 | 277 | 295 | 16,000 |
| 1984/06/08 | 272 | 272 | 272 | 272 | 1,000 |
| 1984/06/07 | 272 | 273 | 271 | 271 | 15,000 |
| 1984/06/06 | 270 | 271 | 270 | 271 | 7,000 |
| 1984/06/04 | 268 | 268 | 268 | 268 | 3,000 |
| 1984/06/01 | 267 | 267 | 267 | 267 | 6,000 |
| 1984/05/30 | 265 | 265 | 265 | 265 | 5,000 |
| 1984/05/29 | 265 | 265 | 265 | 265 | 2,000 |
| 1984/05/26 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/05/25 | 271 | 271 | 270 | 270 | 4,000 |
| 1984/05/24 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/05/23 | 275 | 275 | 275 | 275 | 3,000 |
| 1984/05/22 | 279 | 279 | 279 | 279 | 2,000 |
| 1984/05/21 | 280 | 280 | 280 | 280 | 2,000 |
| 1984/05/18 | 283 | 283 | 280 | 280 | 3,000 |
| 1984/05/17 | 283 | 285 | 283 | 283 | 8,000 |
| 1984/05/16 | 282 | 282 | 280 | 280 | 7,000 |
| 1984/05/15 | 285 | 285 | 280 | 281 | 32,000 |
| 1984/05/14 | 290 | 290 | 290 | 290 | 2,000 |
| 1984/05/11 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/05/10 | 291 | 291 | 280 | 280 | 13,000 |
| 1984/05/09 | 292 | 292 | 287 | 289 | 15,000 |
| 1984/05/08 | 289 | 289 | 289 | 289 | 2,000 |
| 1984/05/07 | 287 | 287 | 287 | 287 | 1,000 |
| 1984/05/04 | 286 | 286 | 286 | 286 | 5,000 |
| 1984/05/02 | 280 | 285 | 280 | 285 | 12,000 |
| 1984/05/01 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/04/28 | 283 | 283 | 283 | 283 | 3,000 |
| 1984/04/27 | 283 | 283 | 283 | 283 | 6,000 |
| 1984/04/26 | 284 | 284 | 284 | 284 | 7,000 |
| 1984/04/25 | 284 | 284 | 284 | 284 | 6,000 |
| 1984/04/24 | 285 | 285 | 283 | 283 | 7,000 |
| 1984/04/23 | 283 | 284 | 283 | 284 | 5,000 |
| 1984/04/21 | 284 | 284 | 283 | 283 | 3,000 |
| 1984/04/20 | 286 | 286 | 284 | 284 | 4,000 |
| 1984/04/19 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/04/18 | 286 | 286 | 286 | 286 | 1,000 |
| 1984/04/17 | 287 | 287 | 285 | 285 | 3,000 |
| 1984/04/13 | 283 | 283 | 283 | 283 | 5,000 |
| 1984/04/11 | 295 | 295 | 292 | 292 | 9,000 |
| 1984/04/09 | 291 | 291 | 290 | 290 | 10,000 |
| 1984/04/06 | 292 | 292 | 291 | 291 | 3,000 |
| 1984/04/05 | 291 | 291 | 291 | 291 | 2,000 |
| 1984/04/04 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/04/03 | 303 | 303 | 303 | 303 | 1,000 |
| 1984/04/02 | 303 | 303 | 303 | 303 | 2,000 |
| 1984/03/31 | 295 | 295 | 295 | 295 | 5,000 |
| 1984/03/30 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/03/29 | 300 | 300 | 295 | 295 | 23,000 |
| 1984/03/28 | 293 | 298 | 293 | 298 | 11,000 |
| 1984/03/27 | 295 | 298 | 290 | 293 | 20,000 |
| 1984/03/26 | 300 | 300 | 298 | 298 | 19,000 |
| 1984/03/24 | 302 | 303 | 300 | 300 | 15,000 |
| 1984/03/23 | 315 | 315 | 310 | 310 | 5,000 |
| 1984/03/22 | 318 | 318 | 317 | 317 | 4,000 |
| 1984/03/21 | 319 | 319 | 319 | 319 | 25,000 |
| 1984/03/19 | 305 | 305 | 300 | 300 | 12,000 |
| 1984/03/17 | 310 | 310 | 310 | 310 | 8,000 |
| 1984/03/16 | 320 | 320 | 315 | 318 | 11,000 |
| 1984/03/15 | 320 | 320 | 320 | 320 | 12,000 |
| 1984/03/14 | 315 | 320 | 315 | 320 | 19,000 |
| 1984/03/13 | 321 | 321 | 310 | 315 | 26,000 |
| 1984/03/12 | 320 | 328 | 320 | 321 | 37,000 |
| 1984/03/09 | 312 | 320 | 310 | 320 | 124,000 |
| 1984/03/08 | 310 | 312 | 310 | 312 | 6,000 |
| 1984/03/07 | 306 | 311 | 303 | 303 | 26,000 |
| 1984/03/06 | 302 | 302 | 302 | 302 | 8,000 |
| 1984/03/05 | 306 | 306 | 300 | 300 | 17,000 |
| 1984/03/03 | 303 | 303 | 303 | 303 | 1,000 |
| 1984/03/02 | 305 | 305 | 302 | 302 | 7,000 |
| 1984/03/01 | 310 | 310 | 306 | 306 | 24,000 |
| 1984/02/28 | 309 | 310 | 308 | 310 | 16,000 |
| 1984/02/27 | 307 | 310 | 305 | 310 | 14,000 |
| 1984/02/25 | 320 | 320 | 306 | 306 | 13,000 |
| 1984/02/24 | 305 | 305 | 304 | 305 | 20,000 |
| 1984/02/23 | 305 | 305 | 304 | 304 | 5,000 |
| 1984/02/21 | 300 | 300 | 300 | 300 | 9,000 |
| 1984/02/18 | 310 | 315 | 310 | 315 | 4,000 |
| 1984/02/17 | 319 | 319 | 315 | 315 | 7,000 |
| 1984/02/15 | 335 | 335 | 335 | 335 | 21,000 |
| 1984/02/14 | 305 | 335 | 305 | 335 | 21,000 |
| 1984/02/13 | 310 | 310 | 300 | 300 | 12,000 |
| 1984/02/10 | 316 | 316 | 308 | 308 | 61,000 |
| 1984/02/09 | 312 | 318 | 312 | 315 | 23,000 |
| 1984/02/08 | 318 | 318 | 310 | 311 | 11,000 |
| 1984/02/07 | 329 | 329 | 320 | 320 | 31,000 |
| 1984/02/06 | 311 | 325 | 311 | 325 | 18,000 |
| 1984/02/04 | 311 | 312 | 311 | 312 | 17,000 |
| 1984/02/03 | 320 | 320 | 315 | 315 | 13,000 |
| 1984/02/02 | 321 | 321 | 320 | 320 | 14,000 |
| 1984/02/01 | 313 | 320 | 313 | 320 | 13,000 |
| 1984/01/31 | 319 | 320 | 315 | 315 | 5,000 |
| 1984/01/30 | 320 | 320 | 315 | 315 | 6,000 |
| 1984/01/28 | 321 | 321 | 321 | 321 | 8,000 |
| 1984/01/27 | 330 | 330 | 330 | 330 | 22,000 |
| 1984/01/26 | 349 | 349 | 337 | 340 | 65,000 |
| 1984/01/25 | 349 | 349 | 340 | 348 | 85,000 |
| 1984/01/24 | 333 | 353 | 326 | 353 | 203,000 |
| 1984/01/23 | 330 | 339 | 328 | 328 | 39,000 |
| 1984/01/21 | 306 | 311 | 306 | 311 | 6,000 |
| 1984/01/20 | 304 | 306 | 304 | 305 | 9,000 |
| 1984/01/19 | 310 | 310 | 300 | 300 | 15,000 |
| 1984/01/18 | 295 | 310 | 290 | 310 | 13,000 |
| 1984/01/17 | 305 | 305 | 300 | 300 | 16,000 |
| 1984/01/13 | 311 | 311 | 305 | 305 | 30,000 |
| 1984/01/12 | 310 | 315 | 310 | 310 | 36,000 |
| 1984/01/11 | 319 | 319 | 308 | 315 | 25,000 |
| 1984/01/10 | 335 | 335 | 320 | 320 | 27,000 |
| 1984/01/09 | 335 | 339 | 329 | 331 | 56,000 |
| 1984/01/07 | 337 | 339 | 325 | 335 | 46,000 |
| 1984/01/06 | 321 | 349 | 321 | 340 | 222,000 |
| 1984/01/05 | 313 | 313 | 307 | 310 | 58,000 |
| 1984/01/04 | 325 | 330 | 325 | 325 | 13,000 |