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 |
|---|---|---|---|---|---|
| 1988/12/27 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 |
| 1988/12/26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1988/12/20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1988/12/16 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1988/12/14 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 |
| 1988/12/13 | 1,430 | 1,430 | 1,410 | 1,410 | 6,000 |
| 1988/12/12 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1988/12/07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1988/12/01 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1988/11/29 | 1,540 | 1,540 | 1,500 | 1,500 | 3,000 |
| 1988/11/28 | 1,510 | 1,540 | 1,510 | 1,540 | 2,000 |
| 1988/11/25 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1988/11/24 | 1,500 | 1,510 | 1,480 | 1,500 | 27,000 |
| 1988/11/22 | 1,490 | 1,490 | 1,480 | 1,480 | 13,000 |
| 1988/11/21 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 |
| 1988/11/18 | 1,510 | 1,510 | 1,500 | 1,510 | 11,000 |
| 1988/11/17 | 1,510 | 1,510 | 1,450 | 1,470 | 5,000 |
| 1988/11/16 | 1,500 | 1,540 | 1,500 | 1,530 | 7,000 |
| 1988/11/15 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1988/11/14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1988/11/10 | 1,480 | 1,480 | 1,470 | 1,470 | 7,000 |
| 1988/11/09 | 1,490 | 1,490 | 1,470 | 1,480 | 5,000 |
| 1988/11/08 | 1,470 | 1,510 | 1,470 | 1,500 | 5,000 |
| 1988/11/07 | 1,500 | 1,510 | 1,500 | 1,510 | 5,000 |
| 1988/11/05 | 1,450 | 1,500 | 1,450 | 1,500 | 7,000 |
| 1988/11/04 | 1,410 | 1,480 | 1,410 | 1,450 | 16,000 |
| 1988/11/02 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 |
| 1988/11/01 | 1,440 | 1,440 | 1,360 | 1,360 | 7,000 |
| 1988/10/31 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 |
| 1988/10/28 | 1,400 | 1,400 | 1,350 | 1,350 | 14,000 |
| 1988/10/25 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1988/10/20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1988/10/19 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1988/10/18 | 1,600 | 1,600 | 1,590 | 1,590 | 8,000 |
| 1988/10/17 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1988/10/13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1988/10/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1988/10/01 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 |
| 1988/09/30 | 1,590 | 1,590 | 1,540 | 1,540 | 7,000 |
| 1988/09/27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1988/09/26 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 |
| 1988/09/24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1988/09/22 | 1,660 | 1,750 | 1,660 | 1,750 | 5,000 |
| 1988/09/21 | 1,610 | 1,650 | 1,610 | 1,650 | 4,000 |
| 1988/09/20 | 1,630 | 1,630 | 1,550 | 1,550 | 10,000 |
| 1988/09/19 | 1,600 | 1,600 | 1,550 | 1,550 | 12,000 |
| 1988/09/12 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 |
| 1988/09/09 | 1,820 | 1,850 | 1,800 | 1,800 | 10,000 |
| 1988/09/08 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1988/09/07 | 1,840 | 1,850 | 1,840 | 1,850 | 2,000 |
| 1988/09/06 | 1,920 | 1,920 | 1,870 | 1,870 | 14,000 |
| 1988/09/05 | 1,900 | 1,920 | 1,880 | 1,910 | 23,000 |
| 1988/09/03 | 1,870 | 1,870 | 1,830 | 1,870 | 15,000 |
| 1988/09/02 | 1,750 | 1,840 | 1,750 | 1,840 | 38,000 |
| 1988/09/01 | 1,810 | 1,810 | 1,750 | 1,750 | 20,000 |
| 1988/08/31 | 1,710 | 1,780 | 1,710 | 1,780 | 24,000 |
| 1988/08/30 | 1,640 | 1,690 | 1,640 | 1,690 | 24,000 |
| 1988/08/29 | 1,560 | 1,650 | 1,560 | 1,610 | 24,000 |
| 1988/08/27 | 1,580 | 1,580 | 1,570 | 1,570 | 11,000 |
| 1988/08/26 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1988/08/25 | 1,690 | 1,690 | 1,650 | 1,650 | 3,000 |
| 1988/08/24 | 1,730 | 1,730 | 1,710 | 1,710 | 12,000 |
| 1988/08/23 | 1,750 | 1,750 | 1,710 | 1,750 | 11,000 |
| 1988/08/22 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1988/08/18 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 |
| 1988/08/17 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1988/08/16 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 |
| 1988/08/12 | 1,710 | 1,750 | 1,710 | 1,750 | 14,000 |
| 1988/08/11 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 |
| 1988/08/10 | 1,770 | 1,770 | 1,710 | 1,760 | 5,000 |
| 1988/08/09 | 1,750 | 1,780 | 1,750 | 1,780 | 2,000 |
| 1988/08/08 | 1,770 | 1,790 | 1,760 | 1,790 | 4,000 |
| 1988/08/06 | 1,740 | 1,760 | 1,740 | 1,740 | 4,000 |
| 1988/08/05 | 1,710 | 1,710 | 1,700 | 1,700 | 7,000 |
| 1988/08/03 | 1,820 | 1,820 | 1,790 | 1,790 | 5,000 |
| 1988/08/02 | 1,850 | 1,850 | 1,820 | 1,820 | 3,000 |
| 1988/08/01 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1988/07/30 | 1,740 | 1,790 | 1,740 | 1,790 | 7,000 |
| 1988/07/29 | 1,830 | 1,840 | 1,800 | 1,800 | 6,000 |
| 1988/07/28 | 1,750 | 1,860 | 1,750 | 1,820 | 14,000 |
| 1988/07/27 | 1,710 | 1,740 | 1,700 | 1,740 | 6,000 |
| 1988/07/26 | 1,710 | 1,740 | 1,710 | 1,740 | 12,000 |
| 1988/07/25 | 1,760 | 1,760 | 1,740 | 1,740 | 4,000 |
| 1988/07/23 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1988/07/22 | 1,790 | 1,790 | 1,760 | 1,760 | 4,000 |
| 1988/07/20 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1988/07/18 | 1,930 | 1,930 | 1,890 | 1,890 | 19,000 |
| 1988/07/15 | 1,930 | 1,930 | 1,900 | 1,930 | 15,000 |
| 1988/07/14 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 |
| 1988/07/13 | 2,010 | 2,010 | 1,980 | 1,990 | 21,000 |
| 1988/07/12 | 1,920 | 2,000 | 1,920 | 1,970 | 24,000 |
| 1988/07/11 | 1,830 | 1,870 | 1,830 | 1,870 | 9,000 |
| 1988/07/08 | 1,920 | 1,920 | 1,890 | 1,890 | 13,000 |
| 1988/07/07 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 |
| 1988/07/06 | 2,020 | 2,050 | 1,980 | 1,980 | 9,000 |
| 1988/07/05 | 2,050 | 2,050 | 1,980 | 1,980 | 8,000 |
| 1988/07/04 | 2,000 | 2,090 | 1,970 | 2,090 | 31,000 |
| 1988/07/01 | 2,120 | 2,130 | 2,000 | 2,040 | 29,000 |
| 1988/06/30 | 2,100 | 2,120 | 2,060 | 2,100 | 57,000 |
| 1988/06/29 | 2,050 | 2,150 | 2,010 | 2,060 | 77,000 |
| 1988/06/28 | 1,920 | 1,950 | 1,890 | 1,950 | 44,000 |
| 1988/06/27 | 1,900 | 1,920 | 1,820 | 1,890 | 90,000 |
| 1988/06/25 | 1,890 | 1,930 | 1,870 | 1,900 | 44,000 |
| 1988/06/24 | 2,060 | 2,060 | 1,950 | 1,950 | 29,000 |
| 1988/06/23 | 2,080 | 2,080 | 1,990 | 2,070 | 66,000 |
| 1988/06/22 | 2,000 | 2,100 | 1,980 | 2,080 | 151,000 |
| 1988/06/21 | 2,220 | 2,280 | 2,070 | 2,100 | 261,000 |
| 1988/06/20 | 2,020 | 2,190 | 2,010 | 2,180 | 380,000 |
| 1988/06/17 | 1,790 | 1,930 | 1,670 | 1,930 | 252,000 |
| 1988/06/16 | 1,650 | 1,770 | 1,650 | 1,740 | 98,000 |
| 1988/06/15 | 1,460 | 1,620 | 1,460 | 1,620 | 49,000 |
| 1988/06/14 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1988/06/13 | 1,360 | 1,390 | 1,360 | 1,390 | 6,000 |
| 1988/06/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/06/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/06/08 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1988/06/07 | 1,400 | 1,400 | 1,370 | 1,380 | 9,000 |
| 1988/06/06 | 1,360 | 1,390 | 1,350 | 1,390 | 15,000 |
| 1988/06/04 | 1,350 | 1,350 | 1,350 | 1,350 | 17,000 |
| 1988/06/03 | 1,400 | 1,400 | 1,350 | 1,400 | 9,000 |
| 1988/06/02 | 1,440 | 1,440 | 1,400 | 1,400 | 10,000 |
| 1988/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/05/31 | 1,410 | 1,410 | 1,380 | 1,380 | 7,000 |
| 1988/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1988/05/27 | 1,390 | 1,400 | 1,380 | 1,400 | 4,000 |
| 1988/05/26 | 1,410 | 1,410 | 1,380 | 1,380 | 5,000 |
| 1988/05/25 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 |
| 1988/05/24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1988/05/23 | 1,410 | 1,490 | 1,350 | 1,490 | 15,000 |
| 1988/05/20 | 1,490 | 1,490 | 1,430 | 1,430 | 6,000 |
| 1988/05/18 | 1,450 | 1,550 | 1,450 | 1,550 | 7,000 |
| 1988/05/17 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 1988/05/16 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 |
| 1988/05/11 | 1,570 | 1,580 | 1,540 | 1,570 | 10,000 |
| 1988/05/10 | 1,570 | 1,580 | 1,540 | 1,540 | 14,000 |
| 1988/05/09 | 1,490 | 1,580 | 1,490 | 1,540 | 11,000 |
| 1988/05/07 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1988/05/06 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 |
| 1988/05/02 | 1,420 | 1,420 | 1,400 | 1,400 | 7,000 |
| 1988/04/30 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 1988/04/28 | 1,420 | 1,440 | 1,400 | 1,400 | 14,000 |
| 1988/04/27 | 1,410 | 1,410 | 1,400 | 1,400 | 12,000 |
| 1988/04/26 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 |
| 1988/04/25 | 1,480 | 1,480 | 1,420 | 1,450 | 23,000 |
| 1988/04/23 | 1,550 | 1,550 | 1,500 | 1,500 | 18,000 |
| 1988/04/22 | 1,500 | 1,550 | 1,500 | 1,540 | 17,000 |
| 1988/04/21 | 1,560 | 1,560 | 1,500 | 1,500 | 11,000 |
| 1988/04/20 | 1,560 | 1,560 | 1,550 | 1,550 | 20,000 |
| 1988/04/19 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1988/04/18 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 |
| 1988/04/15 | 1,600 | 1,630 | 1,580 | 1,600 | 47,000 |
| 1988/04/14 | 1,590 | 1,600 | 1,570 | 1,590 | 10,000 |
| 1988/04/13 | 1,600 | 1,600 | 1,560 | 1,580 | 10,000 |
| 1988/04/12 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1988/04/11 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 |
| 1988/04/08 | 1,590 | 1,590 | 1,550 | 1,560 | 8,000 |
| 1988/04/07 | 1,590 | 1,610 | 1,560 | 1,600 | 13,000 |
| 1988/04/06 | 1,640 | 1,650 | 1,520 | 1,590 | 36,000 |
| 1988/04/05 | 1,650 | 1,660 | 1,630 | 1,630 | 20,000 |
| 1988/04/04 | 1,710 | 1,710 | 1,660 | 1,660 | 17,000 |
| 1988/04/02 | 1,660 | 1,690 | 1,650 | 1,660 | 7,000 |
| 1988/04/01 | 1,650 | 1,700 | 1,650 | 1,650 | 18,000 |
| 1988/03/31 | 1,740 | 1,740 | 1,650 | 1,660 | 25,000 |
| 1988/03/30 | 1,750 | 1,820 | 1,750 | 1,770 | 56,000 |
| 1988/03/29 | 1,650 | 1,720 | 1,620 | 1,720 | 43,000 |
| 1988/03/28 | 1,700 | 1,700 | 1,650 | 1,650 | 4,000 |
| 1988/03/26 | 1,640 | 1,690 | 1,620 | 1,690 | 8,000 |
| 1988/03/25 | 1,750 | 1,780 | 1,640 | 1,640 | 30,000 |
| 1988/03/24 | 1,820 | 1,830 | 1,800 | 1,800 | 55,000 |
| 1988/03/23 | 1,810 | 1,830 | 1,750 | 1,810 | 55,000 |
| 1988/03/22 | 1,680 | 1,780 | 1,680 | 1,780 | 46,000 |
| 1988/03/18 | 1,600 | 1,650 | 1,550 | 1,640 | 42,000 |
| 1988/03/17 | 1,650 | 1,660 | 1,540 | 1,630 | 68,000 |
| 1988/03/16 | 1,720 | 1,750 | 1,650 | 1,650 | 32,000 |
| 1988/03/15 | 1,750 | 1,800 | 1,700 | 1,700 | 37,000 |
| 1988/03/14 | 1,850 | 1,860 | 1,730 | 1,750 | 60,000 |
| 1988/03/11 | 1,820 | 1,850 | 1,760 | 1,800 | 108,000 |
| 1988/03/10 | 1,880 | 1,950 | 1,750 | 1,760 | 268,000 |
| 1988/03/09 | 1,930 | 1,930 | 1,800 | 1,830 | 232,000 |
| 1988/03/08 | 1,650 | 1,840 | 1,640 | 1,840 | 344,000 |
| 1988/03/07 | 1,550 | 1,600 | 1,520 | 1,540 | 140,000 |
| 1988/03/05 | 1,650 | 1,650 | 1,530 | 1,600 | 97,000 |
| 1988/03/04 | 1,660 | 1,790 | 1,660 | 1,680 | 494,000 |
| 1988/03/03 | 1,450 | 1,630 | 1,440 | 1,630 | 580,000 |
| 1988/03/02 | 1,400 | 1,470 | 1,360 | 1,430 | 276,000 |
| 1988/03/01 | 1,370 | 1,390 | 1,310 | 1,390 | 360,000 |
| 1988/02/29 | 1,080 | 1,240 | 1,080 | 1,240 | 312,000 |
| 1988/02/27 | 980 | 1,050 | 980 | 1,040 | 42,000 |
| 1988/02/26 | 920 | 970 | 920 | 970 | 22,000 |
| 1988/02/25 | 902 | 905 | 901 | 905 | 5,000 |
| 1988/02/24 | 902 | 902 | 902 | 902 | 1,000 |
| 1988/02/22 | 902 | 905 | 900 | 901 | 6,000 |
| 1988/02/19 | 902 | 902 | 902 | 902 | 1,000 |
| 1988/02/18 | 910 | 910 | 910 | 910 | 2,000 |
| 1988/02/17 | 920 | 920 | 920 | 920 | 1,000 |
| 1988/02/15 | 940 | 940 | 940 | 940 | 1,000 |
| 1988/02/12 | 945 | 945 | 932 | 940 | 5,000 |
| 1988/02/10 | 931 | 947 | 931 | 947 | 6,000 |
| 1988/02/09 | 930 | 930 | 930 | 930 | 1,000 |
| 1988/02/08 | 947 | 947 | 930 | 930 | 2,000 |
| 1988/02/05 | 950 | 950 | 940 | 950 | 6,000 |
| 1988/02/04 | 950 | 950 | 950 | 950 | 3,000 |
| 1988/02/03 | 940 | 950 | 940 | 950 | 7,000 |
| 1988/02/02 | 930 | 950 | 930 | 940 | 8,000 |
| 1988/01/28 | 920 | 920 | 910 | 910 | 8,000 |
| 1988/01/26 | 860 | 945 | 860 | 945 | 19,000 |
| 1988/01/25 | 880 | 890 | 880 | 890 | 6,000 |
| 1988/01/23 | 880 | 880 | 880 | 880 | 1,000 |
| 1988/01/22 | 880 | 880 | 861 | 861 | 7,000 |
| 1988/01/20 | 879 | 880 | 879 | 880 | 2,000 |
| 1988/01/19 | 900 | 900 | 900 | 900 | 3,000 |
| 1988/01/18 | 915 | 915 | 915 | 915 | 1,000 |
| 1988/01/14 | 900 | 900 | 900 | 900 | 3,000 |
| 1988/01/13 | 920 | 920 | 920 | 920 | 2,000 |
| 1988/01/12 | 920 | 920 | 920 | 920 | 3,000 |
| 1988/01/11 | 920 | 920 | 920 | 920 | 1,000 |
| 1988/01/08 | 920 | 920 | 920 | 920 | 3,000 |
| 1988/01/06 | 960 | 960 | 950 | 950 | 3,000 |
| 1988/01/05 | 970 | 970 | 970 | 970 | 2,000 |