4619 日本特殊塗料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,324 | 1,349 | 1,322 | 1,327 | 28,800 | 1,327 |
| 2025-02-03 | 1,322 | 1,327 | 1,304 | 1,314 | 24,400 | 1,314 |
| 2025-01-31 | 1,323 | 1,338 | 1,307 | 1,316 | 71,000 | 1,316 |
| 2025-01-30 | 1,334 | 1,341 | 1,293 | 1,295 | 313,200 | 1,295 |
| 2025-01-29 | 1,319 | 1,359 | 1,315 | 1,353 | 78,300 | 1,353 |
| 2025-01-28 | 1,295 | 1,333 | 1,295 | 1,327 | 33,500 | 1,327 |
| 2025-01-27 | 1,316 | 1,316 | 1,291 | 1,303 | 44,200 | 1,303 |
| 2025-01-24 | 1,304 | 1,315 | 1,304 | 1,314 | 24,200 | 1,314 |
| 2025-01-23 | 1,294 | 1,307 | 1,290 | 1,304 | 34,500 | 1,304 |
| 2025-01-22 | 1,263 | 1,295 | 1,263 | 1,290 | 26,800 | 1,290 |
| 2025-01-21 | 1,238 | 1,265 | 1,228 | 1,263 | 28,100 | 1,263 |
| 2025-01-20 | 1,221 | 1,244 | 1,221 | 1,238 | 17,200 | 1,238 |
| 2025-01-17 | 1,220 | 1,227 | 1,210 | 1,221 | 38,300 | 1,221 |
| 2025-01-16 | 1,227 | 1,234 | 1,218 | 1,227 | 48,800 | 1,227 |
| 2025-01-15 | 1,245 | 1,249 | 1,220 | 1,220 | 29,500 | 1,220 |
| 2025-01-14 | 1,240 | 1,269 | 1,240 | 1,248 | 31,300 | 1,248 |
| 2025-01-10 | 1,251 | 1,265 | 1,240 | 1,255 | 21,400 | 1,255 |
| 2025-01-09 | 1,268 | 1,283 | 1,259 | 1,259 | 23,600 | 1,259 |
| 2025-01-08 | 1,284 | 1,302 | 1,269 | 1,270 | 20,600 | 1,270 |
| 2025-01-07 | 1,294 | 1,310 | 1,285 | 1,291 | 34,300 | 1,291 |
| 2025-01-06 | 1,283 | 1,291 | 1,271 | 1,285 | 26,000 | 1,285 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株