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
2022-12-08	851	854	847	853	25,800	853
2022-12-07	846	856	846	852	16,600	852
2022-12-06	850	852	847	847	19,300	847
2022-12-05	859	860	850	850	16,200	850
2022-12-02	870	870	855	856	34,000	856
2022-12-01	876	876	868	870	20,600	870
2022-11-30	878	879	872	872	19,400	872
2022-11-29	885	885	875	875	25,200	875
2022-11-28	892	893	886	889	26,500	889
2022-11-25	886	888	880	888	20,500	888
2022-11-24	878	882	873	880	28,400	880
2022-11-22	865	873	865	871	37,700	871
2022-11-21	865	865	858	863	14,500	863
2022-11-18	852	860	852	855	20,200	855
2022-11-17	851	854	847	851	52,300	851
2022-11-16	855	858	854	856	18,600	856
2022-11-15	858	861	854	858	10,700	858
2022-11-14	864	866	853	855	21,000	855
2022-11-11	853	865	850	864	51,400	864
2022-11-10	860	860	843	846	50,300	846
2022-11-09	867	877	863	877	32,700	877
2022-11-08	867	867	860	863	15,100	863
2022-11-07	855	860	849	860	27,500	860
2022-11-04	851	851	842	850	29,500	850
2022-11-02	863	863	850	850	50,600	850
2022-11-01	860	865	852	857	27,600	857
2022-10-31	840	859	840	851	31,600	851
2022-10-28	849	856	827	828	122,800	828
2022-10-27	856	863	850	858	35,000	858
2022-10-26	853	860	848	860	20,200	860
2022-10-25	847	851	845	851	21,500	851
2022-10-24	847	851	844	847	25,800	847
2022-10-21	849	854	840	845	61,500	845
2022-10-20	857	861	852	855	28,700	855
2022-10-19	860	867	853	867	39,300	867
2022-10-18	869	875	857	862	30,800	862
2022-10-17	854	867	852	863	27,000	863
2022-10-14	866	866	849	857	63,600	857
2022-10-13	866	866	851	851	51,000	851
2022-10-12	900	900	867	871	46,800	871
2022-10-11	919	919	885	892	68,900	892
2022-10-07	923	938	920	938	17,500	938
2022-10-06	929	942	929	931	29,900	931
2022-10-05	935	935	926	929	12,400	929
2022-10-04	928	932	917	927	22,700	927
2022-10-03	908	912	898	907	28,300	907
2022-09-30	929	935	907	908	26,400	908
2022-09-29	947	947	930	940	26,900	940
2022-09-28	941	952	937	952	30,500	952
2022-09-27	939	946	932	941	33,800	941
2022-09-26	958	958	927	931	45,900	931
2022-09-22	965	970	959	969	29,200	969
2022-09-21	966	969	960	965	23,500	965
2022-09-20	960	970	960	969	24,300	969
2022-09-16	956	958	948	956	22,600	956
2022-09-15	957	957	948	956	17,100	956
2022-09-14	956	962	952	956	22,900	956
2022-09-13	963	963	957	961	8,100	961
2022-09-12	965	966	955	963	22,600	963
2022-09-09	960	960	951	954	22,800	954
2022-09-08	946	958	946	956	39,100	956
2022-09-07	939	946	937	946	15,900	946
2022-09-06	946	947	936	939	19,900	939
2022-09-05	942	946	933	946	16,800	946
2022-09-02	942	946	931	946	33,100	946
2022-09-01	948	950	937	938	36,000	938
2022-08-31	951	954	946	947	25,700	947
2022-08-30	950	956	949	956	13,000	956
2022-08-29	950	952	945	950	43,300	950
2022-08-26	963	963	953	953	14,300	953
2022-08-25	955	957	951	953	14,700	953
2022-08-24	956	960	954	957	16,200	957
2022-08-23	952	962	952	954	16,800	954
2022-08-22	955	967	953	964	14,600	964
2022-08-19	966	968	960	961	13,700	961
2022-08-18	955	967	950	962	30,500	962
2022-08-17	968	968	958	958	34,900	958
2022-08-16	969	969	956	960	18,800	960
2022-08-15	974	979	960	962	56,400	962
2022-08-12	948	975	946	966	166,500	966
2022-08-10	999	1,027	994	1,023	64,400	1,023
2022-08-09	998	1,007	994	1,007	27,100	1,007
2022-08-08	980	996	978	996	23,400	996
2022-08-05	980	993	980	986	27,900	986
2022-08-04	990	990	973	979	19,900	979
2022-08-03	973	982	970	981	21,400	981
2022-08-02	990	990	971	971	21,700	971
2022-08-01	989	994	988	991	23,800	991
2022-07-29	990	990	973	974	34,200	974
2022-07-28	980	994	979	990	34,400	990
2022-07-27	990	990	979	984	17,200	984
2022-07-26	981	989	981	987	11,300	987
2022-07-25	981	985	975	981	15,500	981
2022-07-22	983	990	977	978	17,200	978
2022-07-21	990	991	979	983	20,000	983
2022-07-20	989	995	982	987	26,900	987
2022-07-19	976	979	972	977	14,600	977
2022-07-15	978	978	957	971	20,600	971
2022-07-14	964	980	960	976	33,500	976
2022-07-13	973	975	958	958	19,100	958
2022-07-12	983	983	958	958	28,200	958
2022-07-11	979	988	979	987	45,400	987
2022-07-08	960	985	960	969	53,000	969
2022-07-07	954	963	947	959	54,000	959
2022-07-06	970	974	951	954	29,600	954
2022-07-05	967	985	966	981	39,000	981
2022-07-04	984	984	954	958	72,000	958
2022-07-01	1,007	1,007	972	976	57,600	976
2022-06-30	989	1,008	985	1,007	74,400	1,007
2022-06-29	1,022	1,029	974	974	197,700	974
2022-06-28	1,010	1,044	1,007	1,036	100,700	1,036
2022-06-27	1,004	1,004	992	1,004	46,200	1,004
2022-06-24	991	997	982	982	16,800	982
2022-06-23	987	1,000	987	989	33,900	989
2022-06-22	984	994	981	988	23,200	988
2022-06-21	981	990	976	979	39,300	979
2022-06-20	996	996	970	973	55,800	973
2022-06-17	980	1,003	972	972	120,100	972
2022-06-16	976	1,007	976	1,007	99,500	1,007
2022-06-15	979	981	965	966	63,600	966
2022-06-14	954	989	953	979	125,500	979
2022-06-13	940	979	932	969	92,900	969
2022-06-10	939	954	931	938	43,400	938
2022-06-09	964	964	945	945	31,300	945
2022-06-08	950	965	950	965	34,900	965
2022-06-07	947	954	938	949	23,600	949
2022-06-06	935	943	928	940	28,100	940
2022-06-03	961	961	938	943	53,000	943
2022-06-02	943	963	937	963	58,000	963
2022-06-01	945	949	932	943	37,400	943
2022-05-31	923	946	923	944	61,400	944
2022-05-30	926	937	908	908	125,900	908
2022-05-27	936	936	911	917	30,900	917
2022-05-26	923	933	919	925	31,900	925
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