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 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,460 | 1,472 | 1,455 | 1,460 | 7,000 | 1,460 |
| 2025-04-25 | 1,457 | 1,458 | 1,441 | 1,441 | 25,800 | 1,441 |
| 2025-04-24 | 1,480 | 1,487 | 1,455 | 1,459 | 11,400 | 1,459 |
| 2025-04-23 | 1,457 | 1,477 | 1,450 | 1,477 | 18,500 | 1,477 |
| 2025-04-22 | 1,458 | 1,463 | 1,447 | 1,447 | 7,500 | 1,447 |
| 2025-04-21 | 1,474 | 1,482 | 1,456 | 1,458 | 15,100 | 1,458 |
| 2025-04-18 | 1,447 | 1,474 | 1,436 | 1,474 | 27,000 | 1,474 |
| 2025-04-17 | 1,430 | 1,437 | 1,419 | 1,431 | 26,500 | 1,431 |
| 2025-04-16 | 1,480 | 1,480 | 1,419 | 1,436 | 62,400 | 1,436 |
| 2025-04-15 | 1,501 | 1,510 | 1,455 | 1,472 | 73,600 | 1,472 |
| 2025-04-14 | 1,390 | 1,413 | 1,361 | 1,411 | 41,700 | 1,411 |
| 2025-04-11 | 1,388 | 1,388 | 1,352 | 1,368 | 26,400 | 1,368 |
| 2025-04-10 | 1,421 | 1,421 | 1,379 | 1,403 | 35,700 | 1,403 |
| 2025-04-09 | 1,320 | 1,344 | 1,299 | 1,334 | 80,200 | 1,334 |
| 2025-04-08 | 1,324 | 1,380 | 1,324 | 1,350 | 52,200 | 1,350 |
| 2025-04-07 | 1,270 | 1,321 | 1,266 | 1,310 | 80,600 | 1,310 |
| 2025-04-04 | 1,357 | 1,377 | 1,313 | 1,356 | 68,700 | 1,356 |
| 2025-04-03 | 1,340 | 1,393 | 1,340 | 1,385 | 32,300 | 1,385 |
| 2025-04-02 | 1,463 | 1,463 | 1,393 | 1,400 | 29,100 | 1,400 |
| 2025-04-01 | 1,490 | 1,498 | 1,451 | 1,455 | 20,500 | 1,455 |
| 2025-03-31 | 1,451 | 1,490 | 1,449 | 1,471 | 31,800 | 1,471 |
| 2025-03-28 | 1,450 | 1,476 | 1,441 | 1,468 | 24,500 | 1,468 |
| 2025-03-27 | 1,496 | 1,530 | 1,488 | 1,490 | 36,500 | 1,490 |
| 2025-03-26 | 1,528 | 1,540 | 1,505 | 1,507 | 44,100 | 1,507 |
| 2025-03-25 | 1,495 | 1,518 | 1,488 | 1,518 | 41,500 | 1,518 |
| 2025-03-24 | 1,488 | 1,497 | 1,476 | 1,497 | 32,000 | 1,497 |
| 2025-03-21 | 1,463 | 1,485 | 1,462 | 1,485 | 31,300 | 1,485 |
| 2025-03-19 | 1,458 | 1,463 | 1,440 | 1,463 | 18,500 | 1,463 |
| 2025-03-18 | 1,458 | 1,464 | 1,441 | 1,449 | 14,400 | 1,449 |
| 2025-03-17 | 1,432 | 1,447 | 1,422 | 1,444 | 17,100 | 1,444 |
| 2025-03-14 | 1,415 | 1,428 | 1,414 | 1,421 | 16,900 | 1,421 |
| 2025-03-13 | 1,429 | 1,430 | 1,414 | 1,430 | 15,700 | 1,430 |
| 2025-03-12 | 1,409 | 1,427 | 1,409 | 1,427 | 17,900 | 1,427 |
| 2025-03-11 | 1,406 | 1,410 | 1,381 | 1,410 | 18,500 | 1,410 |
| 2025-03-10 | 1,407 | 1,419 | 1,398 | 1,410 | 19,800 | 1,410 |
| 2025-03-07 | 1,403 | 1,421 | 1,397 | 1,411 | 20,800 | 1,411 |
| 2025-03-06 | 1,400 | 1,421 | 1,400 | 1,411 | 29,100 | 1,411 |
| 2025-03-05 | 1,408 | 1,417 | 1,396 | 1,400 | 12,200 | 1,400 |
| 2025-03-04 | 1,385 | 1,410 | 1,385 | 1,408 | 24,500 | 1,408 |
| 2025-03-03 | 1,380 | 1,398 | 1,362 | 1,382 | 55,100 | 1,382 |
| 2025-02-28 | 1,382 | 1,393 | 1,366 | 1,386 | 33,200 | 1,386 |
| 2025-02-27 | 1,404 | 1,406 | 1,364 | 1,381 | 41,800 | 1,381 |
| 2025-02-26 | 1,385 | 1,405 | 1,385 | 1,399 | 26,900 | 1,399 |
| 2025-02-25 | 1,360 | 1,387 | 1,360 | 1,382 | 19,500 | 1,382 |
| 2025-02-21 | 1,368 | 1,392 | 1,368 | 1,371 | 23,600 | 1,371 |
| 2025-02-20 | 1,383 | 1,395 | 1,366 | 1,370 | 36,600 | 1,370 |
| 2025-02-19 | 1,399 | 1,409 | 1,376 | 1,376 | 22,100 | 1,376 |
| 2025-02-18 | 1,381 | 1,399 | 1,378 | 1,399 | 18,100 | 1,399 |
| 2025-02-17 | 1,375 | 1,387 | 1,372 | 1,376 | 19,400 | 1,376 |
| 2025-02-14 | 1,446 | 1,446 | 1,386 | 1,386 | 24,200 | 1,386 |
| 2025-02-13 | 1,421 | 1,448 | 1,412 | 1,436 | 68,100 | 1,436 |
| 2025-02-12 | 1,378 | 1,428 | 1,325 | 1,420 | 106,900 | 1,420 |
| 2025-02-10 | 1,365 | 1,368 | 1,345 | 1,364 | 21,700 | 1,364 |
| 2025-02-07 | 1,373 | 1,382 | 1,358 | 1,369 | 22,600 | 1,369 |
| 2025-02-06 | 1,342 | 1,373 | 1,342 | 1,373 | 46,900 | 1,373 |
| 2025-02-05 | 1,324 | 1,354 | 1,324 | 1,346 | 20,400 | 1,346 |
| 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