4619 日本特殊塗料(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 918 | 946 | 918 | 942 | 50,300 | 942 |
2023-03-30 | 910 | 925 | 910 | 922 | 34,500 | 922 |
2023-03-29 | 932 | 937 | 916 | 932 | 67,000 | 932 |
2023-03-28 | 934 | 934 | 927 | 932 | 20,200 | 932 |
2023-03-27 | 934 | 934 | 927 | 932 | 13,800 | 932 |
2023-03-24 | 925 | 928 | 921 | 927 | 12,800 | 927 |
2023-03-23 | 916 | 933 | 910 | 930 | 21,400 | 930 |
2023-03-22 | 917 | 926 | 908 | 923 | 28,700 | 923 |
2023-03-20 | 905 | 909 | 902 | 902 | 22,700 | 902 |
2023-03-17 | 915 | 920 | 904 | 915 | 32,100 | 915 |
2023-03-16 | 909 | 910 | 899 | 907 | 37,700 | 907 |
2023-03-15 | 923 | 927 | 915 | 924 | 29,600 | 924 |
2023-03-14 | 920 | 920 | 897 | 909 | 54,700 | 909 |
2023-03-13 | 947 | 947 | 923 | 933 | 64,100 | 933 |
2023-03-10 | 954 | 958 | 948 | 957 | 50,600 | 957 |
2023-03-09 | 960 | 964 | 956 | 964 | 34,500 | 964 |
2023-03-08 | 956 | 963 | 950 | 963 | 54,900 | 963 |
2023-03-07 | 954 | 969 | 954 | 965 | 49,900 | 965 |
2023-03-06 | 958 | 960 | 953 | 953 | 23,400 | 953 |
2023-03-03 | 953 | 962 | 949 | 953 | 33,800 | 953 |
2023-03-02 | 964 | 964 | 946 | 947 | 27,600 | 947 |
2023-03-01 | 936 | 963 | 936 | 959 | 40,200 | 959 |
2023-02-28 | 941 | 941 | 932 | 939 | 49,900 | 939 |
2023-02-27 | 939 | 946 | 936 | 942 | 22,400 | 942 |
2023-02-24 | 926 | 937 | 926 | 935 | 23,100 | 935 |
2023-02-22 | 928 | 928 | 921 | 923 | 25,100 | 923 |
2023-02-21 | 920 | 935 | 920 | 930 | 43,700 | 930 |
2023-02-20 | 920 | 921 | 917 | 920 | 19,100 | 920 |
2023-02-17 | 905 | 915 | 905 | 915 | 32,300 | 915 |
2023-02-16 | 900 | 907 | 894 | 907 | 30,600 | 907 |
2023-02-15 | 904 | 905 | 891 | 892 | 33,400 | 892 |
2023-02-14 | 901 | 906 | 898 | 902 | 18,100 | 902 |
2023-02-13 | 894 | 898 | 887 | 895 | 19,700 | 895 |
2023-02-10 | 878 | 893 | 876 | 893 | 34,200 | 893 |
2023-02-09 | 879 | 885 | 874 | 880 | 36,100 | 880 |
2023-02-08 | 880 | 884 | 874 | 875 | 27,700 | 875 |
2023-02-07 | 883 | 887 | 874 | 878 | 31,800 | 878 |
2023-02-06 | 877 | 882 | 875 | 882 | 21,400 | 882 |
2023-02-03 | 880 | 881 | 874 | 875 | 12,500 | 875 |
2023-02-02 | 891 | 891 | 880 | 880 | 19,500 | 880 |
2023-02-01 | 892 | 892 | 882 | 888 | 27,200 | 888 |
2023-01-31 | 884 | 892 | 881 | 884 | 26,400 | 884 |
2023-01-30 | 887 | 891 | 881 | 881 | 132,900 | 881 |
2023-01-27 | 869 | 885 | 866 | 881 | 42,900 | 881 |
2023-01-26 | 867 | 868 | 863 | 868 | 25,100 | 868 |
2023-01-25 | 861 | 866 | 860 | 865 | 23,800 | 865 |
2023-01-24 | 865 | 867 | 861 | 867 | 31,400 | 867 |
2023-01-23 | 857 | 863 | 854 | 862 | 28,600 | 862 |
2023-01-20 | 848 | 853 | 848 | 848 | 15,500 | 848 |
2023-01-19 | 855 | 855 | 848 | 849 | 21,500 | 849 |
2023-01-18 | 850 | 856 | 847 | 853 | 20,100 | 853 |
2023-01-17 | 842 | 849 | 840 | 849 | 25,200 | 849 |
2023-01-16 | 839 | 846 | 836 | 840 | 30,100 | 840 |
2023-01-13 | 845 | 849 | 842 | 842 | 36,600 | 842 |
2023-01-12 | 859 | 859 | 848 | 849 | 41,100 | 849 |
2023-01-11 | 861 | 862 | 859 | 860 | 8,200 | 860 |
2023-01-10 | 864 | 864 | 855 | 861 | 17,100 | 861 |
2023-01-06 | 850 | 855 | 848 | 855 | 10,300 | 855 |
2023-01-05 | 856 | 858 | 847 | 848 | 20,900 | 848 |
2023-01-04 | 870 | 870 | 854 | 856 | 24,700 | 856 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株