4619 日本特殊塗料(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3191894691894250,300942
2023-03-3091092591092234,500922
2023-03-2993293791693267,000932
2023-03-2893493492793220,200932
2023-03-2793493492793213,800932
2023-03-2492592892192712,800927
2023-03-2391693391093021,400930
2023-03-2291792690892328,700923
2023-03-2090590990290222,700902
2023-03-1791592090491532,100915
2023-03-1690991089990737,700907
2023-03-1592392791592429,600924
2023-03-1492092089790954,700909
2023-03-1394794792393364,100933
2023-03-1095495894895750,600957
2023-03-0996096495696434,500964
2023-03-0895696395096354,900963
2023-03-0795496995496549,900965
2023-03-0695896095395323,400953
2023-03-0395396294995333,800953
2023-03-0296496494694727,600947
2023-03-0193696393695940,200959
2023-02-2894194193293949,900939
2023-02-2793994693694222,400942
2023-02-2492693792693523,100935
2023-02-2292892892192325,100923
2023-02-2192093592093043,700930
2023-02-2092092191792019,100920
2023-02-1790591590591532,300915
2023-02-1690090789490730,600907
2023-02-1590490589189233,400892
2023-02-1490190689890218,100902
2023-02-1389489888789519,700895
2023-02-1087889387689334,200893
2023-02-0987988587488036,100880
2023-02-0888088487487527,700875
2023-02-0788388787487831,800878
2023-02-0687788287588221,400882
2023-02-0388088187487512,500875
2023-02-0289189188088019,500880
2023-02-0189289288288827,200888
2023-01-3188489288188426,400884
2023-01-30887891881881132,900881
2023-01-2786988586688142,900881
2023-01-2686786886386825,100868
2023-01-2586186686086523,800865
2023-01-2486586786186731,400867
2023-01-2385786385486228,600862
2023-01-2084885384884815,500848
2023-01-1985585584884921,500849
2023-01-1885085684785320,100853
2023-01-1784284984084925,200849
2023-01-1683984683684030,100840
2023-01-1384584984284236,600842
2023-01-1285985984884941,100849
2023-01-118618628598608,200860
2023-01-1086486485586117,100861
2023-01-0685085584885510,300855
2023-01-0585685884784820,900848
2023-01-0487087085485624,700856

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