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
2022-05-2591393091391826,300918
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