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
2020-12-011,1641,2071,1451,20320,7001,203
2020-11-301,2251,2271,1451,14527,0001,145
2020-11-271,2401,2581,2131,22239,2001,222
2020-11-261,1571,2541,1571,24842,9001,248
2020-11-251,1811,1901,1341,13434,3001,134
2020-11-241,1771,1891,1061,17128,8001,171
2020-11-201,1171,1571,1171,15320,8001,153
2020-11-191,1321,1331,1161,12910,3001,129
2020-11-181,1261,1491,1141,14214,5001,142
2020-11-171,1381,1381,1141,13819,2001,138
2020-11-161,0761,1401,0691,13825,7001,138
2020-11-131,0881,0881,0441,06323,6001,063
2020-11-121,0551,1001,0511,10044,2001,100
2020-11-111,0341,0371,0011,03721,6001,037
2020-11-101,0091,0299601,02137,7001,021
2020-11-0995597094497016,600970
2020-11-0692594691594626,400946
2020-11-0595195292092243,400922
2020-11-0497997995195116,300951
2020-11-0294396594196317,900963
2020-10-309619619249289,900928
2020-10-2994596493496111,900961
2020-10-2894695193694610,400946
2020-10-2794896093195711,600957
2020-10-269629679479478,000947
2020-10-2395297394896314,000963
2020-10-2299799794895113,600951
2020-10-2196899896399811,700998
2020-10-2098199096596512,800965
2020-10-1995898895898815,300988
2020-10-169369739339529,100952
2020-10-1595095492993114,600931
2020-10-1497197495095013,100950
2020-10-139829829699747,300974
2020-10-1299099397898017,800980
2020-10-0999899898199012,800990
2020-10-081,0051,00999299925,400999
2020-10-079911,00999199310,900993
2020-10-061,0221,0221,0081,0148,9001,014
2020-10-051,0051,0261,0031,02036,1001,020
2020-10-029971,00497998339,300983
2020-09-301,0251,02897897824,800978
2020-09-291,0011,0409801,03634,6001,036
2020-09-281,0051,0169821,01349,0001,013
2020-09-251,0051,02797597565,700975
2020-09-241,0041,01498398731,400987
2020-09-239821,0189821,01438,1001,014
2020-09-189961,01098599321,200993
2020-09-1797599997599923,000999
2020-09-1698399796096534,700965
2020-09-1599599597097312,500973
2020-09-141,0091,04299199539,000995
2020-09-1196699895899749,100997
2020-09-1098398893393645,200936
2020-09-0996398096396837,700968
2020-09-0896199094899021,500990
2020-09-0792397292395616,300956
2020-09-0491594391592314,100923
2020-09-0395595592092018,500920
2020-09-0294094091694010,400940
2020-09-0195895893294615,000946
2020-08-3196998894695117,000951
2020-08-2894598494497537,000975
2020-08-2793895092395010,100950
2020-08-269149379139378,500937
2020-08-2592093191191317,100913
2020-08-249179199079195,400919
2020-08-2191692591092511,700925
2020-08-2092592991191113,000911
2020-08-1994694693093811,200938
2020-08-1895196493895915,900959
2020-08-1798298295395311,900953
2020-08-1498499897097516,200975
2020-08-1395998594198538,700985
2020-08-1290095990095941,400959
2020-08-1196997789089069,400890
2020-08-0796697494695820,600958
2020-08-0698098495996512,200965
2020-08-0598098096096812,300968
2020-08-049941,0059769899,600989
2020-08-0396399694599416,300994
2020-07-3199299294094015,800940
2020-07-301,0181,0189871,00213,9001,002
2020-07-291,0031,0231,0031,0099,5001,009
2020-07-281,0441,0441,0111,01213,6001,012
2020-07-271,0081,0379921,03717,4001,037
2020-07-221,0391,0421,0011,00115,9001,001
2020-07-211,0331,0351,0121,03112,2001,031
2020-07-201,0151,0361,0021,03313,2001,033
2020-07-171,0181,0301,0051,01522,8001,015
2020-07-161,0361,0441,0161,02425,2001,024
2020-07-151,0031,0331,0031,03033,1001,030
2020-07-149851,0049791,00425,4001,004
2020-07-1396799496798939,100989
2020-07-1097697694394350,100943
2020-07-0998298797097633,200976
2020-07-081,0021,00397197124,900971
2020-07-071,0011,00197599218,800992
2020-07-0697499097298629,700986
2020-07-0393896393295930,100959
2020-07-0296397393894334,800943
2020-07-0198898895595533,800955
2020-06-309981,01398898830,600988
2020-06-2999599597198523,500985
2020-06-2697899896699831,700998
2020-06-2598098196196328,900963
2020-06-241,0061,00698699714,200997
2020-06-239961,00097999530,800995
2020-06-2297099096998121,100981
2020-06-1996898296297053,200970
2020-06-1898898896697626,100976
2020-06-171,0061,01698198331,700983
2020-06-169771,0139641,01048,4001,010
2020-06-1595796293794748,700947
2020-06-1295095792694777,300947
2020-06-111,0001,00097198148,100981
2020-06-109921,0139891,00465,2001,004
2020-06-0996598896398850,700988
2020-06-0895696594496033,500960
2020-06-0594094993094129,900941
2020-06-0494695492793241,800932
2020-06-0394596491593649,900936
2020-06-0291794191193036,100930
2020-06-0191692789291141,700911
2020-05-29940940903903206,100903
2020-05-2893494191594046,100940
2020-05-2793093090392040,500920
2020-05-2689092289092240,600922
2020-05-2586989286988722,700887
2020-05-2287588585586631,600866
2020-05-2188888885087535,200875
2020-05-2086988286087329,900873
2020-05-1985988185886634,600866
2020-05-1885285983884427,900844
2020-05-1588389783685949,300859
2020-05-1487891186988044,100880
2020-05-1389590688690039,300900
2020-05-1292492790991724,600917
2020-05-1191492791092737,700927
2020-05-0888589986889955,400899
2020-05-0787189284987041,000870
2020-05-0188088084386135,400861
2020-04-3086787585886532,700865
2020-04-2886086084385236,000852
2020-04-2783987383587042,200870
2020-04-2482783081482422,200824
2020-04-2380083080083033,400830
2020-04-2280180977879635,500796
2020-04-2179581178581129,100811
2020-04-2079281579279523,400795
2020-04-1780081878380152,000801
2020-04-1677679676679644,500796
2020-04-1579579577177646,400776
2020-04-1478279677279540,600795
2020-04-1379779776378247,600782
2020-04-1080281078181054,900810
2020-04-0977379976679960,800799
2020-04-0873576772176567,400765
2020-04-0774575370673349,200733
2020-04-0667873266572265,400722
2020-04-0370371768469565,200695
2020-04-0274174770471495,900714
2020-04-0179179174975269,800752
2020-03-3179579777279158,700791
2020-03-3079079775279587,000795
2020-03-27798822784822145,100822
2020-03-26782800772783449,400783
2020-03-25865873782782228,300782
2020-03-2481086080983752,900837
2020-03-2381383880880865,000808
2020-03-1984690782590328,700903
2020-03-1885086582082018,500820
2020-03-1777185475084658,500846
2020-03-1680083078980132,900801
2020-03-1377082176078955,000789
2020-03-1285087982783045,200830
2020-03-1190392586286239,100862
2020-03-1087192583892252,100922
2020-03-0990290987088343,400883
2020-03-0696596591992045,400920
2020-03-051,0241,02798098041,200980
2020-03-049911,0299861,00421,9001,004
2020-03-031,0601,0711,0031,00339,8001,003
2020-03-021,0001,0759961,05635,2001,056
2020-02-281,0031,0241,0001,00234,7001,002
2020-02-271,1071,1071,0421,04840,5001,048
2020-02-261,0921,1071,0731,10723,7001,107
2020-02-251,1111,1651,1021,10838,1001,108
2020-02-211,1801,2081,1801,20110,5001,201
2020-02-201,1911,2181,1891,1899,0001,189
2020-02-191,1871,2071,1871,19114,6001,191
2020-02-181,2061,2061,1851,18719,2001,187
2020-02-171,2211,2291,2031,20915,4001,209
2020-02-141,2371,2691,2201,26524,5001,265
2020-02-131,2551,2591,2321,23742,6001,237
2020-02-121,3231,3251,3051,31514,0001,315
2020-02-101,3751,3751,3311,33431,4001,334
2020-02-071,4001,4051,3671,40523,8001,405
2020-02-061,3861,4091,3601,39832,1001,398
2020-02-051,3271,3531,3131,34842,1001,348
2020-02-041,2601,2781,2531,27810,1001,278
2020-02-031,2531,2801,2501,26317,4001,263
2020-01-311,2741,3081,2741,30416,6001,304
2020-01-301,2991,3071,2731,28715,7001,287
2020-01-291,3211,3241,3041,31812,2001,318
2020-01-281,3201,3401,2911,32621,1001,326
2020-01-271,3311,3571,3311,33217,1001,332
2020-01-241,4011,4041,3741,37612,4001,376
2020-01-231,3911,4121,3841,39413,1001,394
2020-01-221,4281,4321,3991,39913,5001,399
2020-01-211,4231,4441,4151,42817,2001,428
2020-01-201,3941,4221,3901,41514,7001,415
2020-01-171,3481,3801,3481,37717,2001,377
2020-01-161,3701,3861,3581,35818,4001,358
2020-01-151,3891,4041,3691,39518,3001,395
2020-01-141,4431,4451,3901,39939,2001,399
2020-01-101,4861,4931,4441,4588,5001,458
2020-01-091,4521,4881,4501,47621,6001,476
2020-01-081,4511,4511,4081,41822,2001,418
2020-01-071,4741,4811,4611,46920,8001,469
2020-01-061,4701,4701,4351,46532,8001,465

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