4619 日本特殊塗料(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-01	1,164	1,207	1,145	1,203	20,700	1,203
2020-11-30	1,225	1,227	1,145	1,145	27,000	1,145
2020-11-27	1,240	1,258	1,213	1,222	39,200	1,222
2020-11-26	1,157	1,254	1,157	1,248	42,900	1,248
2020-11-25	1,181	1,190	1,134	1,134	34,300	1,134
2020-11-24	1,177	1,189	1,106	1,171	28,800	1,171
2020-11-20	1,117	1,157	1,117	1,153	20,800	1,153
2020-11-19	1,132	1,133	1,116	1,129	10,300	1,129
2020-11-18	1,126	1,149	1,114	1,142	14,500	1,142
2020-11-17	1,138	1,138	1,114	1,138	19,200	1,138
2020-11-16	1,076	1,140	1,069	1,138	25,700	1,138
2020-11-13	1,088	1,088	1,044	1,063	23,600	1,063
2020-11-12	1,055	1,100	1,051	1,100	44,200	1,100
2020-11-11	1,034	1,037	1,001	1,037	21,600	1,037
2020-11-10	1,009	1,029	960	1,021	37,700	1,021
2020-11-09	955	970	944	970	16,600	970
2020-11-06	925	946	915	946	26,400	946
2020-11-05	951	952	920	922	43,400	922
2020-11-04	979	979	951	951	16,300	951
2020-11-02	943	965	941	963	17,900	963
2020-10-30	961	961	924	928	9,900	928
2020-10-29	945	964	934	961	11,900	961
2020-10-28	946	951	936	946	10,400	946
2020-10-27	948	960	931	957	11,600	957
2020-10-26	962	967	947	947	8,000	947
2020-10-23	952	973	948	963	14,000	963
2020-10-22	997	997	948	951	13,600	951
2020-10-21	968	998	963	998	11,700	998
2020-10-20	981	990	965	965	12,800	965
2020-10-19	958	988	958	988	15,300	988
2020-10-16	936	973	933	952	9,100	952
2020-10-15	950	954	929	931	14,600	931
2020-10-14	971	974	950	950	13,100	950
2020-10-13	982	982	969	974	7,300	974
2020-10-12	990	993	978	980	17,800	980
2020-10-09	998	998	981	990	12,800	990
2020-10-08	1,005	1,009	992	999	25,400	999
2020-10-07	991	1,009	991	993	10,900	993
2020-10-06	1,022	1,022	1,008	1,014	8,900	1,014
2020-10-05	1,005	1,026	1,003	1,020	36,100	1,020
2020-10-02	997	1,004	979	983	39,300	983
2020-09-30	1,025	1,028	978	978	24,800	978
2020-09-29	1,001	1,040	980	1,036	34,600	1,036
2020-09-28	1,005	1,016	982	1,013	49,000	1,013
2020-09-25	1,005	1,027	975	975	65,700	975
2020-09-24	1,004	1,014	983	987	31,400	987
2020-09-23	982	1,018	982	1,014	38,100	1,014
2020-09-18	996	1,010	985	993	21,200	993
2020-09-17	975	999	975	999	23,000	999
2020-09-16	983	997	960	965	34,700	965
2020-09-15	995	995	970	973	12,500	973
2020-09-14	1,009	1,042	991	995	39,000	995
2020-09-11	966	998	958	997	49,100	997
2020-09-10	983	988	933	936	45,200	936
2020-09-09	963	980	963	968	37,700	968
2020-09-08	961	990	948	990	21,500	990
2020-09-07	923	972	923	956	16,300	956
2020-09-04	915	943	915	923	14,100	923
2020-09-03	955	955	920	920	18,500	920
2020-09-02	940	940	916	940	10,400	940
2020-09-01	958	958	932	946	15,000	946
2020-08-31	969	988	946	951	17,000	951
2020-08-28	945	984	944	975	37,000	975
2020-08-27	938	950	923	950	10,100	950
2020-08-26	914	937	913	937	8,500	937
2020-08-25	920	931	911	913	17,100	913
2020-08-24	917	919	907	919	5,400	919
2020-08-21	916	925	910	925	11,700	925
2020-08-20	925	929	911	911	13,000	911
2020-08-19	946	946	930	938	11,200	938
2020-08-18	951	964	938	959	15,900	959
2020-08-17	982	982	953	953	11,900	953
2020-08-14	984	998	970	975	16,200	975
2020-08-13	959	985	941	985	38,700	985
2020-08-12	900	959	900	959	41,400	959
2020-08-11	969	977	890	890	69,400	890
2020-08-07	966	974	946	958	20,600	958
2020-08-06	980	984	959	965	12,200	965
2020-08-05	980	980	960	968	12,300	968
2020-08-04	994	1,005	976	989	9,600	989
2020-08-03	963	996	945	994	16,300	994
2020-07-31	992	992	940	940	15,800	940
2020-07-30	1,018	1,018	987	1,002	13,900	1,002
2020-07-29	1,003	1,023	1,003	1,009	9,500	1,009
2020-07-28	1,044	1,044	1,011	1,012	13,600	1,012
2020-07-27	1,008	1,037	992	1,037	17,400	1,037
2020-07-22	1,039	1,042	1,001	1,001	15,900	1,001
2020-07-21	1,033	1,035	1,012	1,031	12,200	1,031
2020-07-20	1,015	1,036	1,002	1,033	13,200	1,033
2020-07-17	1,018	1,030	1,005	1,015	22,800	1,015
2020-07-16	1,036	1,044	1,016	1,024	25,200	1,024
2020-07-15	1,003	1,033	1,003	1,030	33,100	1,030
2020-07-14	985	1,004	979	1,004	25,400	1,004
2020-07-13	967	994	967	989	39,100	989
2020-07-10	976	976	943	943	50,100	943
2020-07-09	982	987	970	976	33,200	976
2020-07-08	1,002	1,003	971	971	24,900	971
2020-07-07	1,001	1,001	975	992	18,800	992
2020-07-06	974	990	972	986	29,700	986
2020-07-03	938	963	932	959	30,100	959
2020-07-02	963	973	938	943	34,800	943
2020-07-01	988	988	955	955	33,800	955
2020-06-30	998	1,013	988	988	30,600	988
2020-06-29	995	995	971	985	23,500	985
2020-06-26	978	998	966	998	31,700	998
2020-06-25	980	981	961	963	28,900	963
2020-06-24	1,006	1,006	986	997	14,200	997
2020-06-23	996	1,000	979	995	30,800	995
2020-06-22	970	990	969	981	21,100	981
2020-06-19	968	982	962	970	53,200	970
2020-06-18	988	988	966	976	26,100	976
2020-06-17	1,006	1,016	981	983	31,700	983
2020-06-16	977	1,013	964	1,010	48,400	1,010
2020-06-15	957	962	937	947	48,700	947
2020-06-12	950	957	926	947	77,300	947
2020-06-11	1,000	1,000	971	981	48,100	981
2020-06-10	992	1,013	989	1,004	65,200	1,004
2020-06-09	965	988	963	988	50,700	988
2020-06-08	956	965	944	960	33,500	960
2020-06-05	940	949	930	941	29,900	941
2020-06-04	946	954	927	932	41,800	932
2020-06-03	945	964	915	936	49,900	936
2020-06-02	917	941	911	930	36,100	930
2020-06-01	916	927	892	911	41,700	911
2020-05-29	940	940	903	903	206,100	903
2020-05-28	934	941	915	940	46,100	940
2020-05-27	930	930	903	920	40,500	920
2020-05-26	890	922	890	922	40,600	922
2020-05-25	869	892	869	887	22,700	887
2020-05-22	875	885	855	866	31,600	866
2020-05-21	888	888	850	875	35,200	875
2020-05-20	869	882	860	873	29,900	873
2020-05-19	859	881	858	866	34,600	866
2020-05-18	852	859	838	844	27,900	844
2020-05-15	883	897	836	859	49,300	859
2020-05-14	878	911	869	880	44,100	880
2020-05-13	895	906	886	900	39,300	900
2020-05-12	924	927	909	917	24,600	917
2020-05-11	914	927	910	927	37,700	927
2020-05-08	885	899	868	899	55,400	899
2020-05-07	871	892	849	870	41,000	870
2020-05-01	880	880	843	861	35,400	861
2020-04-30	867	875	858	865	32,700	865
2020-04-28	860	860	843	852	36,000	852
2020-04-27	839	873	835	870	42,200	870
2020-04-24	827	830	814	824	22,200	824
2020-04-23	800	830	800	830	33,400	830
2020-04-22	801	809	778	796	35,500	796
2020-04-21	795	811	785	811	29,100	811
2020-04-20	792	815	792	795	23,400	795
2020-04-17	800	818	783	801	52,000	801
2020-04-16	776	796	766	796	44,500	796
2020-04-15	795	795	771	776	46,400	776
2020-04-14	782	796	772	795	40,600	795
2020-04-13	797	797	763	782	47,600	782
2020-04-10	802	810	781	810	54,900	810
2020-04-09	773	799	766	799	60,800	799
2020-04-08	735	767	721	765	67,400	765
2020-04-07	745	753	706	733	49,200	733
2020-04-06	678	732	665	722	65,400	722
2020-04-03	703	717	684	695	65,200	695
2020-04-02	741	747	704	714	95,900	714
2020-04-01	791	791	749	752	69,800	752
2020-03-31	795	797	772	791	58,700	791
2020-03-30	790	797	752	795	87,000	795
2020-03-27	798	822	784	822	145,100	822
2020-03-26	782	800	772	783	449,400	783
2020-03-25	865	873	782	782	228,300	782
2020-03-24	810	860	809	837	52,900	837
2020-03-23	813	838	808	808	65,000	808
2020-03-19	846	907	825	903	28,700	903
2020-03-18	850	865	820	820	18,500	820
2020-03-17	771	854	750	846	58,500	846
2020-03-16	800	830	789	801	32,900	801
2020-03-13	770	821	760	789	55,000	789
2020-03-12	850	879	827	830	45,200	830
2020-03-11	903	925	862	862	39,100	862
2020-03-10	871	925	838	922	52,100	922
2020-03-09	902	909	870	883	43,400	883
2020-03-06	965	965	919	920	45,400	920
2020-03-05	1,024	1,027	980	980	41,200	980
2020-03-04	991	1,029	986	1,004	21,900	1,004
2020-03-03	1,060	1,071	1,003	1,003	39,800	1,003
2020-03-02	1,000	1,075	996	1,056	35,200	1,056
2020-02-28	1,003	1,024	1,000	1,002	34,700	1,002
2020-02-27	1,107	1,107	1,042	1,048	40,500	1,048
2020-02-26	1,092	1,107	1,073	1,107	23,700	1,107
2020-02-25	1,111	1,165	1,102	1,108	38,100	1,108
2020-02-21	1,180	1,208	1,180	1,201	10,500	1,201
2020-02-20	1,191	1,218	1,189	1,189	9,000	1,189
2020-02-19	1,187	1,207	1,187	1,191	14,600	1,191
2020-02-18	1,206	1,206	1,185	1,187	19,200	1,187
2020-02-17	1,221	1,229	1,203	1,209	15,400	1,209
2020-02-14	1,237	1,269	1,220	1,265	24,500	1,265
2020-02-13	1,255	1,259	1,232	1,237	42,600	1,237
2020-02-12	1,323	1,325	1,305	1,315	14,000	1,315
2020-02-10	1,375	1,375	1,331	1,334	31,400	1,334
2020-02-07	1,400	1,405	1,367	1,405	23,800	1,405
2020-02-06	1,386	1,409	1,360	1,398	32,100	1,398
2020-02-05	1,327	1,353	1,313	1,348	42,100	1,348
2020-02-04	1,260	1,278	1,253	1,278	10,100	1,278
2020-02-03	1,253	1,280	1,250	1,263	17,400	1,263
2020-01-31	1,274	1,308	1,274	1,304	16,600	1,304
2020-01-30	1,299	1,307	1,273	1,287	15,700	1,287
2020-01-29	1,321	1,324	1,304	1,318	12,200	1,318
2020-01-28	1,320	1,340	1,291	1,326	21,100	1,326
2020-01-27	1,331	1,357	1,331	1,332	17,100	1,332
2020-01-24	1,401	1,404	1,374	1,376	12,400	1,376
2020-01-23	1,391	1,412	1,384	1,394	13,100	1,394
2020-01-22	1,428	1,432	1,399	1,399	13,500	1,399
2020-01-21	1,423	1,444	1,415	1,428	17,200	1,428
2020-01-20	1,394	1,422	1,390	1,415	14,700	1,415
2020-01-17	1,348	1,380	1,348	1,377	17,200	1,377
2020-01-16	1,370	1,386	1,358	1,358	18,400	1,358
2020-01-15	1,389	1,404	1,369	1,395	18,300	1,395
2020-01-14	1,443	1,445	1,390	1,399	39,200	1,399
2020-01-10	1,486	1,493	1,444	1,458	8,500	1,458
2020-01-09	1,452	1,488	1,450	1,476	21,600	1,476
2020-01-08	1,451	1,451	1,408	1,418	22,200	1,418
2020-01-07	1,474	1,481	1,461	1,469	20,800	1,469
2020-01-06	1,470	1,470	1,435	1,465	32,800	1,465

分割・併合履歴： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株