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 |
|---|---|---|---|---|---|
| 1987/12/28 | 960 | 960 | 960 | 960 | 1,000 |
| 1987/12/22 | 980 | 980 | 980 | 980 | 5,000 |
| 1987/12/21 | 960 | 1,000 | 960 | 1,000 | 12,000 |
| 1987/12/18 | 960 | 960 | 950 | 950 | 13,000 |
| 1987/12/17 | 980 | 980 | 980 | 980 | 6,000 |
| 1987/12/16 | 1,020 | 1,030 | 980 | 980 | 9,000 |
| 1987/12/15 | 990 | 1,020 | 980 | 1,010 | 24,000 |
| 1987/12/14 | 990 | 1,000 | 980 | 980 | 9,000 |
| 1987/12/11 | 1,010 | 1,020 | 990 | 990 | 16,000 |
| 1987/12/10 | 1,090 | 1,090 | 1,020 | 1,020 | 75,000 |
| 1987/12/09 | 990 | 1,050 | 985 | 1,050 | 58,000 |
| 1987/12/08 | 910 | 950 | 910 | 950 | 11,000 |
| 1987/12/07 | 900 | 900 | 900 | 900 | 7,000 |
| 1987/12/05 | 878 | 878 | 878 | 878 | 2,000 |
| 1987/12/04 | 868 | 868 | 868 | 868 | 3,000 |
| 1987/12/03 | 873 | 873 | 873 | 873 | 3,000 |
| 1987/11/30 | 852 | 852 | 852 | 852 | 2,000 |
| 1987/11/26 | 851 | 851 | 851 | 851 | 3,000 |
| 1987/11/25 | 862 | 862 | 862 | 862 | 2,000 |
| 1987/11/24 | 861 | 861 | 861 | 861 | 2,000 |
| 1987/11/20 | 863 | 863 | 862 | 862 | 11,000 |
| 1987/11/19 | 879 | 879 | 871 | 871 | 8,000 |
| 1987/11/18 | 880 | 883 | 880 | 880 | 16,000 |
| 1987/11/17 | 880 | 880 | 880 | 880 | 7,000 |
| 1987/11/16 | 881 | 881 | 870 | 870 | 24,000 |
| 1987/11/13 | 870 | 880 | 861 | 880 | 22,000 |
| 1987/11/12 | 884 | 884 | 871 | 871 | 22,000 |
| 1987/11/10 | 900 | 900 | 890 | 890 | 10,000 |
| 1987/11/09 | 893 | 900 | 893 | 893 | 11,000 |
| 1987/11/07 | 891 | 891 | 891 | 891 | 1,000 |
| 1987/11/06 | 895 | 900 | 890 | 891 | 24,000 |
| 1987/11/05 | 879 | 895 | 879 | 895 | 29,000 |
| 1987/11/04 | 829 | 829 | 829 | 829 | 7,000 |
| 1987/10/28 | 879 | 879 | 879 | 879 | 1,000 |
| 1987/10/27 | 889 | 889 | 889 | 889 | 10,000 |
| 1987/10/26 | 900 | 900 | 870 | 870 | 6,000 |
| 1987/10/24 | 899 | 899 | 899 | 899 | 1,000 |
| 1987/10/23 | 900 | 900 | 900 | 900 | 47,000 |
| 1987/10/21 | 880 | 880 | 870 | 870 | 5,000 |
| 1987/10/19 | 926 | 926 | 902 | 902 | 5,000 |
| 1987/10/16 | 925 | 930 | 925 | 929 | 5,000 |
| 1987/10/15 | 930 | 930 | 930 | 930 | 5,000 |
| 1987/10/14 | 940 | 940 | 930 | 930 | 10,000 |
| 1987/10/12 | 920 | 920 | 920 | 920 | 5,000 |
| 1987/10/09 | 918 | 921 | 907 | 921 | 8,000 |
| 1987/10/08 | 928 | 928 | 920 | 920 | 7,000 |
| 1987/10/07 | 918 | 918 | 918 | 918 | 1,000 |
| 1987/10/06 | 921 | 921 | 918 | 918 | 16,000 |
| 1987/10/05 | 930 | 935 | 916 | 917 | 8,000 |
| 1987/10/02 | 931 | 935 | 931 | 935 | 6,000 |
| 1987/10/01 | 930 | 930 | 920 | 920 | 13,000 |
| 1987/09/30 | 949 | 949 | 933 | 933 | 8,000 |
| 1987/09/29 | 950 | 960 | 950 | 960 | 5,000 |
| 1987/09/28 | 928 | 933 | 928 | 933 | 8,000 |
| 1987/09/25 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/09/24 | 960 | 960 | 950 | 950 | 4,000 |
| 1987/09/22 | 950 | 960 | 942 | 942 | 4,000 |
| 1987/09/21 | 950 | 950 | 950 | 950 | 1,000 |
| 1987/09/18 | 965 | 965 | 965 | 965 | 7,000 |
| 1987/09/16 | 963 | 965 | 960 | 960 | 5,000 |
| 1987/09/14 | 961 | 963 | 960 | 963 | 8,000 |
| 1987/09/11 | 970 | 980 | 962 | 962 | 8,000 |
| 1987/09/10 | 970 | 980 | 960 | 960 | 8,000 |
| 1987/09/09 | 970 | 970 | 958 | 958 | 23,000 |
| 1987/09/08 | 970 | 971 | 960 | 960 | 22,000 |
| 1987/09/07 | 989 | 989 | 971 | 971 | 12,000 |
| 1987/09/05 | 980 | 990 | 980 | 990 | 10,000 |
| 1987/09/04 | 980 | 986 | 970 | 970 | 18,000 |
| 1987/09/03 | 1,000 | 1,000 | 980 | 1,000 | 21,000 |
| 1987/09/02 | 1,000 | 1,020 | 1,000 | 1,000 | 15,000 |
| 1987/09/01 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 |
| 1987/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/08/29 | 1,100 | 1,130 | 1,100 | 1,100 | 10,000 |
| 1987/08/28 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1987/08/27 | 1,020 | 1,040 | 1,010 | 1,010 | 7,000 |
| 1987/08/26 | 990 | 1,000 | 980 | 1,000 | 9,000 |
| 1987/08/25 | 1,000 | 1,000 | 970 | 980 | 22,000 |
| 1987/08/24 | 1,000 | 1,000 | 980 | 980 | 12,000 |
| 1987/08/22 | 991 | 991 | 990 | 990 | 6,000 |
| 1987/08/21 | 999 | 1,000 | 990 | 990 | 5,000 |
| 1987/08/19 | 990 | 995 | 990 | 995 | 2,000 |
| 1987/08/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1987/08/17 | 1,000 | 1,010 | 995 | 995 | 11,000 |
| 1987/08/14 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1987/08/13 | 1,060 | 1,060 | 1,020 | 1,020 | 19,000 |
| 1987/08/12 | 1,100 | 1,100 | 1,040 | 1,050 | 28,000 |
| 1987/08/11 | 1,140 | 1,140 | 1,060 | 1,060 | 22,000 |
| 1987/08/10 | 1,060 | 1,110 | 1,050 | 1,100 | 21,000 |
| 1987/08/07 | 990 | 1,020 | 990 | 1,020 | 15,000 |
| 1987/08/06 | 978 | 979 | 975 | 975 | 13,000 |
| 1987/08/05 | 985 | 986 | 975 | 975 | 9,000 |
| 1987/08/01 | 990 | 990 | 975 | 975 | 18,000 |
| 1987/07/31 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1987/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1987/07/29 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 |
| 1987/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/07/23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1987/07/16 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1987/07/15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1987/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1987/07/10 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1987/07/09 | 1,080 | 1,120 | 1,080 | 1,120 | 6,000 |
| 1987/07/08 | 1,110 | 1,110 | 1,090 | 1,100 | 4,000 |
| 1987/07/07 | 1,100 | 1,100 | 1,080 | 1,100 | 11,000 |
| 1987/07/06 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 |
| 1987/07/03 | 1,140 | 1,140 | 1,080 | 1,100 | 11,000 |
| 1987/07/02 | 1,160 | 1,180 | 1,100 | 1,100 | 7,000 |
| 1987/06/29 | 1,270 | 1,270 | 1,200 | 1,260 | 63,000 |
| 1987/06/27 | 1,110 | 1,280 | 1,110 | 1,280 | 134,000 |
| 1987/06/26 | 1,030 | 1,100 | 1,010 | 1,100 | 45,000 |
| 1987/06/25 | 1,040 | 1,040 | 1,000 | 1,000 | 4,000 |
| 1987/06/23 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1987/06/22 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1987/06/19 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1987/06/18 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1987/06/17 | 1,080 | 1,100 | 1,070 | 1,080 | 23,000 |
| 1987/06/16 | 1,120 | 1,120 | 1,110 | 1,110 | 29,000 |
| 1987/06/15 | 960 | 969 | 960 | 960 | 13,000 |
| 1987/06/12 | 960 | 960 | 960 | 960 | 4,000 |
| 1987/06/11 | 960 | 960 | 960 | 960 | 7,000 |
| 1987/06/10 | 970 | 970 | 970 | 970 | 2,000 |
| 1987/06/09 | 972 | 972 | 972 | 972 | 3,000 |
| 1987/06/08 | 972 | 972 | 972 | 972 | 2,000 |
| 1987/06/06 | 977 | 980 | 971 | 972 | 8,000 |
| 1987/06/04 | 987 | 987 | 987 | 987 | 7,000 |
| 1987/06/02 | 989 | 989 | 980 | 989 | 4,000 |
| 1987/06/01 | 984 | 990 | 984 | 990 | 8,000 |
| 1987/05/28 | 995 | 999 | 995 | 995 | 12,000 |
| 1987/05/27 | 997 | 997 | 995 | 995 | 10,000 |
| 1987/05/26 | 998 | 998 | 998 | 998 | 3,000 |
| 1987/05/25 | 1,000 | 1,000 | 998 | 999 | 5,000 |
| 1987/05/23 | 1,000 | 1,000 | 999 | 999 | 4,000 |
| 1987/05/22 | 981 | 1,020 | 981 | 1,000 | 14,000 |
| 1987/05/21 | 980 | 980 | 980 | 980 | 4,000 |
| 1987/05/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/05/15 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1987/05/14 | 981 | 1,000 | 981 | 1,000 | 4,000 |
| 1987/05/11 | 1,000 | 1,020 | 1,000 | 1,020 | 2,000 |
| 1987/05/01 | 980 | 980 | 980 | 980 | 2,000 |
| 1987/04/30 | 980 | 989 | 979 | 989 | 4,000 |
| 1987/04/28 | 1,000 | 1,000 | 980 | 980 | 6,000 |
| 1987/04/27 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1987/04/24 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1987/04/23 | 1,050 | 1,050 | 1,030 | 1,030 | 6,000 |
| 1987/04/22 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 |
| 1987/04/20 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 |
| 1987/04/17 | 1,130 | 1,150 | 1,120 | 1,120 | 19,000 |
| 1987/04/16 | 1,100 | 1,140 | 1,100 | 1,140 | 14,000 |
| 1987/04/15 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 |
| 1987/04/14 | 1,140 | 1,140 | 1,100 | 1,120 | 7,000 |
| 1987/04/13 | 1,170 | 1,170 | 1,130 | 1,140 | 4,000 |
| 1987/04/10 | 1,030 | 1,150 | 1,030 | 1,150 | 37,000 |
| 1987/04/08 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 |
| 1987/04/06 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1987/04/04 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1987/04/03 | 1,000 | 1,050 | 1,000 | 1,050 | 16,000 |
| 1987/04/02 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 1987/03/31 | 995 | 1,000 | 995 | 1,000 | 5,000 |
| 1987/03/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1987/03/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/03/25 | 1,020 | 1,020 | 990 | 1,020 | 11,000 |
| 1987/03/23 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1987/03/19 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1987/03/18 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1987/03/17 | 1,170 | 1,180 | 1,120 | 1,180 | 33,000 |
| 1987/03/16 | 1,150 | 1,180 | 1,150 | 1,180 | 53,000 |
| 1987/03/13 | 1,070 | 1,150 | 1,070 | 1,150 | 33,000 |
| 1987/03/12 | 1,030 | 1,070 | 1,030 | 1,070 | 20,000 |
| 1987/03/11 | 1,050 | 1,050 | 1,030 | 1,050 | 16,000 |
| 1987/03/10 | 1,010 | 1,020 | 1,000 | 1,010 | 15,000 |
| 1987/03/09 | 980 | 1,020 | 980 | 1,020 | 27,000 |
| 1987/03/07 | 961 | 980 | 960 | 980 | 8,000 |
| 1987/03/05 | 939 | 940 | 921 | 921 | 25,000 |
| 1987/03/03 | 1,010 | 1,020 | 990 | 990 | 6,000 |
| 1987/03/02 | 1,010 | 1,030 | 1,010 | 1,030 | 12,000 |
| 1987/02/28 | 1,090 | 1,090 | 1,060 | 1,060 | 7,000 |
| 1987/02/27 | 1,050 | 1,090 | 1,050 | 1,080 | 12,000 |
| 1987/02/25 | 1,120 | 1,120 | 1,110 | 1,110 | 8,000 |
| 1987/02/24 | 1,120 | 1,140 | 1,110 | 1,140 | 6,000 |
| 1987/02/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1987/02/20 | 1,150 | 1,150 | 1,110 | 1,150 | 24,000 |
| 1987/02/19 | 1,130 | 1,160 | 1,100 | 1,160 | 31,000 |
| 1987/02/18 | 1,120 | 1,130 | 1,110 | 1,130 | 21,000 |
| 1987/02/17 | 1,130 | 1,170 | 1,130 | 1,160 | 17,000 |
| 1987/02/16 | 1,110 | 1,130 | 1,110 | 1,120 | 12,000 |
| 1987/02/13 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 |
| 1987/02/12 | 1,170 | 1,190 | 1,150 | 1,190 | 18,000 |
| 1987/02/10 | 1,190 | 1,190 | 1,150 | 1,190 | 16,000 |
| 1987/02/09 | 1,130 | 1,190 | 1,120 | 1,190 | 39,000 |
| 1987/02/07 | 1,080 | 1,120 | 1,060 | 1,120 | 10,000 |
| 1987/02/06 | 1,090 | 1,090 | 1,060 | 1,080 | 23,000 |
| 1987/02/05 | 1,110 | 1,110 | 1,090 | 1,090 | 22,000 |
| 1987/02/04 | 1,120 | 1,120 | 1,100 | 1,110 | 22,000 |
| 1987/02/03 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 |
| 1987/02/02 | 1,130 | 1,130 | 1,110 | 1,120 | 32,000 |
| 1987/01/31 | 1,160 | 1,160 | 1,130 | 1,130 | 6,000 |
| 1987/01/30 | 1,150 | 1,160 | 1,120 | 1,160 | 33,000 |
| 1987/01/29 | 1,090 | 1,150 | 1,070 | 1,120 | 36,000 |
| 1987/01/28 | 1,090 | 1,120 | 1,090 | 1,090 | 38,000 |
| 1987/01/27 | 1,140 | 1,160 | 1,110 | 1,120 | 35,000 |
| 1987/01/26 | 1,150 | 1,150 | 1,130 | 1,150 | 29,000 |
| 1987/01/24 | 1,110 | 1,150 | 1,110 | 1,150 | 15,000 |
| 1987/01/23 | 1,120 | 1,130 | 1,100 | 1,130 | 22,000 |
| 1987/01/22 | 1,100 | 1,140 | 1,080 | 1,120 | 66,000 |
| 1987/01/21 | 1,100 | 1,110 | 1,070 | 1,070 | 81,000 |
| 1987/01/20 | 950 | 1,040 | 950 | 1,030 | 64,000 |
| 1987/01/19 | 960 | 968 | 950 | 960 | 36,000 |
| 1987/01/16 | 960 | 975 | 943 | 966 | 65,000 |
| 1987/01/14 | 939 | 950 | 935 | 950 | 80,000 |
| 1987/01/13 | 930 | 962 | 930 | 940 | 75,000 |
| 1987/01/12 | 860 | 920 | 860 | 920 | 37,000 |
| 1987/01/09 | 849 | 860 | 845 | 860 | 9,000 |
| 1987/01/08 | 850 | 850 | 845 | 845 | 9,000 |
| 1987/01/07 | 841 | 841 | 835 | 835 | 3,000 |
| 1987/01/06 | 840 | 841 | 840 | 841 | 9,000 |
| 1987/01/05 | 841 | 841 | 841 | 841 | 1,000 |