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
2022-05-25	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