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
2022-12-0885185484785325,800853
2022-12-0784685684685216,600852
2022-12-0685085284784719,300847
2022-12-0585986085085016,200850
2022-12-0287087085585634,000856
2022-12-0187687686887020,600870
2022-11-3087887987287219,400872
2022-11-2988588587587525,200875
2022-11-2889289388688926,500889
2022-11-2588688888088820,500888
2022-11-2487888287388028,400880
2022-11-2286587386587137,700871
2022-11-2186586585886314,500863
2022-11-1885286085285520,200855
2022-11-1785185484785152,300851
2022-11-1685585885485618,600856
2022-11-1585886185485810,700858
2022-11-1486486685385521,000855
2022-11-1185386585086451,400864
2022-11-1086086084384650,300846
2022-11-0986787786387732,700877
2022-11-0886786786086315,100863
2022-11-0785586084986027,500860
2022-11-0485185184285029,500850
2022-11-0286386385085050,600850
2022-11-0186086585285727,600857
2022-10-3184085984085131,600851
2022-10-28849856827828122,800828
2022-10-2785686385085835,000858
2022-10-2685386084886020,200860
2022-10-2584785184585121,500851
2022-10-2484785184484725,800847
2022-10-2184985484084561,500845
2022-10-2085786185285528,700855
2022-10-1986086785386739,300867
2022-10-1886987585786230,800862
2022-10-1785486785286327,000863
2022-10-1486686684985763,600857
2022-10-1386686685185151,000851
2022-10-1290090086787146,800871
2022-10-1191991988589268,900892
2022-10-0792393892093817,500938
2022-10-0692994292993129,900931
2022-10-0593593592692912,400929
2022-10-0492893291792722,700927
2022-10-0390891289890728,300907
2022-09-3092993590790826,400908
2022-09-2994794793094026,900940
2022-09-2894195293795230,500952
2022-09-2793994693294133,800941
2022-09-2695895892793145,900931
2022-09-2296597095996929,200969
2022-09-2196696996096523,500965
2022-09-2096097096096924,300969
2022-09-1695695894895622,600956
2022-09-1595795794895617,100956
2022-09-1495696295295622,900956
2022-09-139639639579618,100961
2022-09-1296596695596322,600963
2022-09-0996096095195422,800954
2022-09-0894695894695639,100956
2022-09-0793994693794615,900946
2022-09-0694694793693919,900939
2022-09-0594294693394616,800946
2022-09-0294294693194633,100946
2022-09-0194895093793836,000938
2022-08-3195195494694725,700947
2022-08-3095095694995613,000956
2022-08-2995095294595043,300950
2022-08-2696396395395314,300953
2022-08-2595595795195314,700953
2022-08-2495696095495716,200957
2022-08-2395296295295416,800954
2022-08-2295596795396414,600964
2022-08-1996696896096113,700961
2022-08-1895596795096230,500962
2022-08-1796896895895834,900958
2022-08-1696996995696018,800960
2022-08-1597497996096256,400962
2022-08-12948975946966166,500966
2022-08-109991,0279941,02364,4001,023
2022-08-099981,0079941,00727,1001,007
2022-08-0898099697899623,400996
2022-08-0598099398098627,900986
2022-08-0499099097397919,900979
2022-08-0397398297098121,400981
2022-08-0299099097197121,700971
2022-08-0198999498899123,800991
2022-07-2999099097397434,200974
2022-07-2898099497999034,400990
2022-07-2799099097998417,200984
2022-07-2698198998198711,300987
2022-07-2598198597598115,500981
2022-07-2298399097797817,200978
2022-07-2199099197998320,000983
2022-07-2098999598298726,900987
2022-07-1997697997297714,600977
2022-07-1597897895797120,600971
2022-07-1496498096097633,500976
2022-07-1397397595895819,100958
2022-07-1298398395895828,200958
2022-07-1197998897998745,400987
2022-07-0896098596096953,000969
2022-07-0795496394795954,000959
2022-07-0697097495195429,600954
2022-07-0596798596698139,000981
2022-07-0498498495495872,000958
2022-07-011,0071,00797297657,600976
2022-06-309891,0089851,00774,4001,007
2022-06-291,0221,029974974197,700974
2022-06-281,0101,0441,0071,036100,7001,036
2022-06-271,0041,0049921,00446,2001,004
2022-06-2499199798298216,800982
2022-06-239871,00098798933,900989
2022-06-2298499498198823,200988
2022-06-2198199097697939,300979
2022-06-2099699697097355,800973
2022-06-179801,003972972120,100972
2022-06-169761,0079761,00799,5001,007
2022-06-1597998196596663,600966
2022-06-14954989953979125,500979
2022-06-1394097993296992,900969
2022-06-1093995493193843,400938
2022-06-0996496494594531,300945
2022-06-0895096595096534,900965
2022-06-0794795493894923,600949
2022-06-0693594392894028,100940
2022-06-0396196193894353,000943
2022-06-0294396393796358,000963
2022-06-0194594993294337,400943
2022-05-3192394692394461,400944
2022-05-30926937908908125,900908
2022-05-2793693691191730,900917
2022-05-2692393391992531,900925
2022-05-2591393091391826,300918
2022-05-2493194091291338,000913
2022-05-2391794691394662,300946
2022-05-2089091188491039,900910
2022-05-1988889988689137,500891
2022-05-1892192190191131,500911
2022-05-1788992588192558,900925
2022-05-1690990987589148,800891
2022-05-13904910869903101,900903
2022-05-12945945885906276,100906
2022-05-1181081579881024,400810
2022-05-1081181780680834,400808
2022-05-0980581780380837,100808
2022-05-0680281080180514,300805
2022-05-0280781179680430,300804
2022-04-2877080377080343,300803
2022-04-27805805760760122,600760
2022-04-267968057968059,900805
2022-04-2579579779079620,300796
2022-04-2280880879779910,100799
2022-04-2179881779881325,900813
2022-04-2080180779780021,800800
2022-04-1979780079179515,200795
2022-04-1880080078979321,500793
2022-04-1581281280080010,300800
2022-04-148098128058129,000812
2022-04-1379780979780914,400809
2022-04-1280580779379325,300793
2022-04-1181581579980533,700805
2022-04-0881982380581333,300813
2022-04-0781581980981627,000816
2022-04-0684584582082028,800820
2022-04-0586086084084527,800845
2022-04-0485086084785512,000855
2022-04-0183585082685027,100850
2022-03-3185285783683821,800838
2022-03-3087287284785625,500856
2022-03-2987588886888827,900888
2022-03-2887087586287518,400875
2022-03-2587787786187022,000870
2022-03-2486087285787118,500871
2022-03-2385187585187026,000870
2022-03-2285385684184327,300843
2022-03-1884085283885130,000851
2022-03-1784985083585027,500850
2022-03-1684984982883623,200836
2022-03-1581685081684914,800849
2022-03-1482182781381319,500813
2022-03-1183884282182123,600821
2022-03-1081285381285352,000853
2022-03-0981482679579741,900797
2022-03-0881281979880627,600806
2022-03-0783883981282034,800820
2022-03-0485785983883831,400838
2022-03-0385986585185913,300859
2022-03-0286486483983925,700839
2022-03-0188288286887122,200871
2022-02-2886388186187619,000876
2022-02-2587287485786215,600862
2022-02-2487287586087515,900875
2022-02-2286487486286720,000867
2022-02-218808808708798,000879
2022-02-1886788386188317,700883
2022-02-178848888718718,900871
2022-02-1687988987888616,200886
2022-02-1585787585786827,400868
2022-02-1486086785685719,500857
2022-02-1087787785486629,400866
2022-02-0984987584687330,600873
2022-02-088468488438449,700844
2022-02-0784084383684022,400840
2022-02-0483985183784143,500841
2022-02-0383984683683924,500839
2022-02-0283484883184230,700842
2022-02-0184584882682621,400826
2022-01-3183584283184226,000842
2022-01-2883484382883546,600835
2022-01-2785485983083068,300830
2022-01-2685986284885024,100850
2022-01-2589289285985922,900859
2022-01-2487089686689624,400896
2022-01-2186686985886714,000867
2022-01-2085788485787227,600872
2022-01-1986887585786028,700860
2022-01-1888789086787027,300870
2022-01-1789090389089211,700892
2022-01-1489589588288920,500889
2022-01-1390890889789918,000899
2022-01-1289090788589830,300898
2022-01-1187888786788725,400887
2022-01-0788088887087228,100872
2022-01-0688588687988017,000880
2022-01-0587989087789019,300890
2022-01-0488288287087213,100872

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