4619 日本特殊塗料(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 913 | 930 | 913 | 918 | 26,300 | 918 |
2022-05-24 | 931 | 940 | 912 | 913 | 38,000 | 913 |
2022-05-23 | 917 | 946 | 913 | 946 | 62,300 | 946 |
2022-05-20 | 890 | 911 | 884 | 910 | 39,900 | 910 |
2022-05-19 | 888 | 899 | 886 | 891 | 37,500 | 891 |
2022-05-18 | 921 | 921 | 901 | 911 | 31,500 | 911 |
2022-05-17 | 889 | 925 | 881 | 925 | 58,900 | 925 |
2022-05-16 | 909 | 909 | 875 | 891 | 48,800 | 891 |
2022-05-13 | 904 | 910 | 869 | 903 | 101,900 | 903 |
2022-05-12 | 945 | 945 | 885 | 906 | 276,100 | 906 |
2022-05-11 | 810 | 815 | 798 | 810 | 24,400 | 810 |
2022-05-10 | 811 | 817 | 806 | 808 | 34,400 | 808 |
2022-05-09 | 805 | 817 | 803 | 808 | 37,100 | 808 |
2022-05-06 | 802 | 810 | 801 | 805 | 14,300 | 805 |
2022-05-02 | 807 | 811 | 796 | 804 | 30,300 | 804 |
2022-04-28 | 770 | 803 | 770 | 803 | 43,300 | 803 |
2022-04-27 | 805 | 805 | 760 | 760 | 122,600 | 760 |
2022-04-26 | 796 | 805 | 796 | 805 | 9,900 | 805 |
2022-04-25 | 795 | 797 | 790 | 796 | 20,300 | 796 |
2022-04-22 | 808 | 808 | 797 | 799 | 10,100 | 799 |
2022-04-21 | 798 | 817 | 798 | 813 | 25,900 | 813 |
2022-04-20 | 801 | 807 | 797 | 800 | 21,800 | 800 |
2022-04-19 | 797 | 800 | 791 | 795 | 15,200 | 795 |
2022-04-18 | 800 | 800 | 789 | 793 | 21,500 | 793 |
2022-04-15 | 812 | 812 | 800 | 800 | 10,300 | 800 |
2022-04-14 | 809 | 812 | 805 | 812 | 9,000 | 812 |
2022-04-13 | 797 | 809 | 797 | 809 | 14,400 | 809 |
2022-04-12 | 805 | 807 | 793 | 793 | 25,300 | 793 |
2022-04-11 | 815 | 815 | 799 | 805 | 33,700 | 805 |
2022-04-08 | 819 | 823 | 805 | 813 | 33,300 | 813 |
2022-04-07 | 815 | 819 | 809 | 816 | 27,000 | 816 |
2022-04-06 | 845 | 845 | 820 | 820 | 28,800 | 820 |
2022-04-05 | 860 | 860 | 840 | 845 | 27,800 | 845 |
2022-04-04 | 850 | 860 | 847 | 855 | 12,000 | 855 |
2022-04-01 | 835 | 850 | 826 | 850 | 27,100 | 850 |
2022-03-31 | 852 | 857 | 836 | 838 | 21,800 | 838 |
2022-03-30 | 872 | 872 | 847 | 856 | 25,500 | 856 |
2022-03-29 | 875 | 888 | 868 | 888 | 27,900 | 888 |
2022-03-28 | 870 | 875 | 862 | 875 | 18,400 | 875 |
2022-03-25 | 877 | 877 | 861 | 870 | 22,000 | 870 |
2022-03-24 | 860 | 872 | 857 | 871 | 18,500 | 871 |
2022-03-23 | 851 | 875 | 851 | 870 | 26,000 | 870 |
2022-03-22 | 853 | 856 | 841 | 843 | 27,300 | 843 |
2022-03-18 | 840 | 852 | 838 | 851 | 30,000 | 851 |
2022-03-17 | 849 | 850 | 835 | 850 | 27,500 | 850 |
2022-03-16 | 849 | 849 | 828 | 836 | 23,200 | 836 |
2022-03-15 | 816 | 850 | 816 | 849 | 14,800 | 849 |
2022-03-14 | 821 | 827 | 813 | 813 | 19,500 | 813 |
2022-03-11 | 838 | 842 | 821 | 821 | 23,600 | 821 |
2022-03-10 | 812 | 853 | 812 | 853 | 52,000 | 853 |
2022-03-09 | 814 | 826 | 795 | 797 | 41,900 | 797 |
2022-03-08 | 812 | 819 | 798 | 806 | 27,600 | 806 |
2022-03-07 | 838 | 839 | 812 | 820 | 34,800 | 820 |
2022-03-04 | 857 | 859 | 838 | 838 | 31,400 | 838 |
2022-03-03 | 859 | 865 | 851 | 859 | 13,300 | 859 |
2022-03-02 | 864 | 864 | 839 | 839 | 25,700 | 839 |
2022-03-01 | 882 | 882 | 868 | 871 | 22,200 | 871 |
2022-02-28 | 863 | 881 | 861 | 876 | 19,000 | 876 |
2022-02-25 | 872 | 874 | 857 | 862 | 15,600 | 862 |
2022-02-24 | 872 | 875 | 860 | 875 | 15,900 | 875 |
2022-02-22 | 864 | 874 | 862 | 867 | 20,000 | 867 |
2022-02-21 | 880 | 880 | 870 | 879 | 8,000 | 879 |
2022-02-18 | 867 | 883 | 861 | 883 | 17,700 | 883 |
2022-02-17 | 884 | 888 | 871 | 871 | 8,900 | 871 |
2022-02-16 | 879 | 889 | 878 | 886 | 16,200 | 886 |
2022-02-15 | 857 | 875 | 857 | 868 | 27,400 | 868 |
2022-02-14 | 860 | 867 | 856 | 857 | 19,500 | 857 |
2022-02-10 | 877 | 877 | 854 | 866 | 29,400 | 866 |
2022-02-09 | 849 | 875 | 846 | 873 | 30,600 | 873 |
2022-02-08 | 846 | 848 | 843 | 844 | 9,700 | 844 |
2022-02-07 | 840 | 843 | 836 | 840 | 22,400 | 840 |
2022-02-04 | 839 | 851 | 837 | 841 | 43,500 | 841 |
2022-02-03 | 839 | 846 | 836 | 839 | 24,500 | 839 |
2022-02-02 | 834 | 848 | 831 | 842 | 30,700 | 842 |
2022-02-01 | 845 | 848 | 826 | 826 | 21,400 | 826 |
2022-01-31 | 835 | 842 | 831 | 842 | 26,000 | 842 |
2022-01-28 | 834 | 843 | 828 | 835 | 46,600 | 835 |
2022-01-27 | 854 | 859 | 830 | 830 | 68,300 | 830 |
2022-01-26 | 859 | 862 | 848 | 850 | 24,100 | 850 |
2022-01-25 | 892 | 892 | 859 | 859 | 22,900 | 859 |
2022-01-24 | 870 | 896 | 866 | 896 | 24,400 | 896 |
2022-01-21 | 866 | 869 | 858 | 867 | 14,000 | 867 |
2022-01-20 | 857 | 884 | 857 | 872 | 27,600 | 872 |
2022-01-19 | 868 | 875 | 857 | 860 | 28,700 | 860 |
2022-01-18 | 887 | 890 | 867 | 870 | 27,300 | 870 |
2022-01-17 | 890 | 903 | 890 | 892 | 11,700 | 892 |
2022-01-14 | 895 | 895 | 882 | 889 | 20,500 | 889 |
2022-01-13 | 908 | 908 | 897 | 899 | 18,000 | 899 |
2022-01-12 | 890 | 907 | 885 | 898 | 30,300 | 898 |
2022-01-11 | 878 | 887 | 867 | 887 | 25,400 | 887 |
2022-01-07 | 880 | 888 | 870 | 872 | 28,100 | 872 |
2022-01-06 | 885 | 886 | 879 | 880 | 17,000 | 880 |
2022-01-05 | 879 | 890 | 877 | 890 | 19,300 | 890 |
2022-01-04 | 882 | 882 | 870 | 872 | 13,100 | 872 |
分割・併合履歴 : [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株