4619 日本特殊塗料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-211,0031,0091,0001,00020,0001,000
2021-10-201,0091,0151,0051,00613,7001,006
2021-10-191,0281,0281,0061,0129,3001,012
2021-10-181,0211,0301,0101,02211,3001,022
2021-10-151,0041,0191,0041,0199,5001,019
2021-10-141,0081,0089951,00217,9001,002
2021-10-131,0181,0191,0041,00421,8001,004
2021-10-121,0371,0371,0201,0228,3001,022
2021-10-111,0001,0391,0001,03922,9001,039
2021-10-081,0091,01699799724,600997
2021-10-071,0041,00899899919,900999
2021-10-061,0151,0361,0021,00229,7001,002
2021-10-051,0201,0241,0071,01330,4001,013
2021-10-041,0281,0361,0221,02819,5001,028
2021-10-011,0451,0451,0211,02134,4001,021
2021-09-301,0541,0691,0461,04723,6001,047
2021-09-291,0491,0541,0361,05439,8001,054
2021-09-281,0811,0921,0721,08635,7001,086
2021-09-271,0801,0831,0721,07821,9001,078
2021-09-241,0801,0861,0721,08227,4001,082
2021-09-221,0801,0831,0661,06632,4001,066
2021-09-211,0851,0921,0721,08525,7001,085
2021-09-171,0951,1161,0841,11654,7001,116
2021-09-161,0981,0981,0771,09515,7001,095
2021-09-151,0841,0981,0731,09824,1001,098
2021-09-141,0981,1001,0811,09627,0001,096
2021-09-131,0841,0971,0731,09717,5001,097
2021-09-101,0671,0911,0651,09134,1001,091
2021-09-091,0821,0841,0651,06714,8001,067
2021-09-081,0741,0851,0661,08226,4001,082
2021-09-071,0821,0891,0671,07923,2001,079
2021-09-061,0861,0961,0621,07622,7001,076
2021-09-031,0751,0831,0671,08326,5001,083
2021-09-021,0601,0751,0561,07511,9001,075
2021-09-011,0691,0771,0561,06116,8001,061
2021-08-311,0611,0681,0531,06015,1001,060
2021-08-301,0501,0651,0501,06510,2001,065
2021-08-271,0421,0451,0361,04111,6001,041
2021-08-261,0381,0461,0321,04214,4001,042
2021-08-251,0431,0481,0311,04219,1001,042
2021-08-241,0341,0521,0301,04624,3001,046
2021-08-231,0051,0401,0051,03921,3001,039
2021-08-201,0121,0201,0041,00721,3001,007
2021-08-191,0261,0271,0111,0127,9001,012
2021-08-181,0261,0351,0201,02716,9001,027
2021-08-171,0301,0341,0231,02615,4001,026
2021-08-161,0601,0601,0261,02619,1001,026
2021-08-131,0701,0751,0601,06015,7001,060
2021-08-121,0741,0801,0671,07113,5001,071
2021-08-111,0501,0731,0351,07164,0001,071
2021-08-101,0961,1201,0861,11636,1001,116
2021-08-061,0841,0901,0771,0779,8001,077
2021-08-051,1101,1101,0831,08415,4001,084
2021-08-041,1131,1231,1011,10613,4001,106
2021-08-031,1371,1371,1041,11019,1001,110
2021-08-021,1171,1381,1101,13533,6001,135
2021-07-301,0901,1101,0831,10417,0001,104
2021-07-291,1061,1061,0881,09510,5001,095
2021-07-281,1001,1081,0941,10213,5001,102
2021-07-271,1001,1151,0901,11519,1001,115
2021-07-261,1001,1001,0831,0888,8001,088
2021-07-211,0811,0911,0721,07515,2001,075
2021-07-201,0681,0801,0681,07111,9001,071
2021-07-191,0841,0891,0691,08521,5001,085
2021-07-161,0821,0971,0821,0945,4001,094
2021-07-151,1171,1171,0841,08639,6001,086
2021-07-141,1021,1131,0921,10623,9001,106
2021-07-131,1111,1151,0951,11527,5001,115
2021-07-121,1321,1351,0991,11048,2001,110
2021-07-091,1011,1261,0871,11948,2001,119
2021-07-081,1261,1371,1151,11526,6001,115
2021-07-071,1111,1441,1051,12653,8001,126
2021-07-061,0931,1241,0931,11120,9001,111
2021-07-051,0881,1001,0781,09317,0001,093
2021-07-021,0741,0881,0691,08136,4001,081
2021-07-011,0951,0961,0611,07443,0001,074
2021-06-301,1291,1311,0871,09049,8001,090
2021-06-291,1021,1291,0931,12940,0001,129
2021-06-281,1161,1161,0941,10228,2001,102
2021-06-251,1431,1431,1151,12028,6001,120
2021-06-241,1121,1571,1081,14376,2001,143
2021-06-231,0651,1161,0651,11640,3001,116
2021-06-221,0511,0711,0461,07031,9001,070
2021-06-211,0511,0591,0381,03836,0001,038
2021-06-181,1111,1111,0511,05184,7001,051
2021-06-171,1251,1251,0961,10313,6001,103
2021-06-161,1181,1351,1111,11315,5001,113
2021-06-151,1301,1301,0951,11221,0001,112
2021-06-141,1271,1301,1061,11120,5001,111
2021-06-111,1761,1761,1251,12740,7001,127
2021-06-101,1581,1591,1261,15246,7001,152
2021-06-091,1951,1971,1601,16458,1001,164
2021-06-081,1151,1851,1151,18486,5001,184
2021-06-071,1691,1691,1101,11865,2001,118
2021-06-041,0911,1451,0881,13981,3001,139
2021-06-031,0631,0921,0631,09144,5001,091
2021-06-021,0401,0601,0401,05626,0001,056
2021-06-011,0311,0501,0241,04641,9001,046
2021-05-311,0451,0451,0201,02020,7001,020
2021-05-281,0121,0451,0121,03934,4001,039
2021-05-271,0291,0291,0121,01221,6001,012
2021-05-261,0211,0281,0171,02021,6001,020
2021-05-251,0611,0621,0151,02129,8001,021
2021-05-241,0571,0661,0431,06124,8001,061
2021-05-211,0501,0501,0311,03919,8001,039
2021-05-201,0351,0571,0281,04021,0001,040
2021-05-191,0271,0471,0271,03533,3001,035
2021-05-181,0161,0501,0161,04827,5001,048
2021-05-171,0181,0291,0161,01625,2001,016
2021-05-141,0201,0401,0131,01325,9001,013
2021-05-139991,0309911,01046,5001,010
2021-05-121,0301,0431,0161,02338,7001,023
2021-05-111,0501,0551,0221,02230,7001,022
2021-05-101,0501,0651,0501,06218,6001,062
2021-05-071,0361,0501,0281,04324,5001,043
2021-05-061,0301,0411,0281,03025,9001,030
2021-04-301,0201,0351,0151,01528,9001,015
2021-04-281,0381,0431,0191,02141,4001,021
2021-04-271,0391,0551,0261,04250,6001,042
2021-04-261,0141,0511,0071,03579,3001,035
2021-04-231,0131,0281,0061,01329,3001,013
2021-04-221,0331,0331,0121,01520,4001,015
2021-04-211,0191,0199851,00869,5001,008
2021-04-201,0441,0441,0251,02538,8001,025
2021-04-191,0551,0651,0531,05420,8001,054
2021-04-161,0561,0571,0471,04813,1001,048
2021-04-151,0441,0641,0411,05828,4001,058
2021-04-141,0621,0621,0431,04926,5001,049
2021-04-131,0601,0801,0601,06122,7001,061
2021-04-121,0631,0691,0521,06622,6001,066
2021-04-091,0571,0601,0421,04832,1001,048
2021-04-081,0791,0791,0451,04955,8001,049
2021-04-071,0711,0941,0661,09439,9001,094
2021-04-061,1161,1161,0811,08150,6001,081
2021-04-051,1001,1171,0941,11642,1001,116
2021-04-021,0841,1101,0751,09155,6001,091
2021-04-011,0851,0851,0581,07953,5001,079
2021-03-311,1051,1051,0721,07646,2001,076
2021-03-301,1081,1101,0651,10997,0001,109
2021-03-291,1561,1721,1201,133132,7001,133
2021-03-261,0981,1491,0861,134106,2001,134
2021-03-251,0901,1001,0781,09285,8001,092
2021-03-241,1101,1101,0641,08795,5001,087
2021-03-231,1501,1541,1111,11471,9001,114
2021-03-221,1301,1561,1231,149108,2001,149
2021-03-191,1171,1291,1081,128134,2001,128
2021-03-181,1101,1161,1001,11659,9001,116
2021-03-171,1061,1091,0901,10938,9001,109
2021-03-161,1151,1171,0961,10943,5001,109
2021-03-151,1091,1201,0911,11354,1001,113
2021-03-121,1121,1121,0871,10745,7001,107
2021-03-111,1201,1261,1071,11254,4001,112
2021-03-101,1011,1341,0961,11757,3001,117
2021-03-091,0901,1001,0701,09855,3001,098
2021-03-081,0901,0991,0741,08647,4001,086
2021-03-051,0721,0861,0461,08568,6001,085
2021-03-041,0891,0941,0641,08453,4001,084
2021-03-031,0891,1051,0851,10223,0001,102
2021-03-021,1191,1191,0781,09634,4001,096
2021-03-011,0991,1241,0991,11934,5001,119
2021-02-261,1091,1201,0871,08740,0001,087
2021-02-251,1041,1171,0881,11052,7001,110
2021-02-241,1441,1521,1001,10448,3001,104
2021-02-221,1741,1771,1441,15440,6001,154
2021-02-191,1901,1911,1561,17653,9001,176
2021-02-181,2701,2751,1981,20961,8001,209
2021-02-171,1861,2411,1821,23049,5001,230
2021-02-161,1901,1901,1711,18728,0001,187
2021-02-151,1531,1921,1531,18928,1001,189
2021-02-121,2111,2111,1471,14833,6001,148
2021-02-101,1681,2211,1261,21133,2001,211
2021-02-091,1611,1861,1481,17429,4001,174
2021-02-081,1191,1451,1181,14437,4001,144
2021-02-051,1171,1211,1041,10927,9001,109
2021-02-041,1221,1221,0881,11328,8001,113
2021-02-031,0961,1171,0961,11424,5001,114
2021-02-021,0721,0931,0681,09017,0001,090
2021-02-011,0451,0751,0451,06026,1001,060
2021-01-291,0871,1021,0401,04039,4001,040
2021-01-281,0581,1171,0581,09638,7001,096
2021-01-271,0741,1001,0741,08429,7001,084
2021-01-261,0661,0791,0581,07221,7001,072
2021-01-251,0771,0971,0661,07012,5001,070
2021-01-221,0901,1201,0791,08119,9001,081
2021-01-211,0861,1241,0861,10326,0001,103
2021-01-201,0931,1101,0711,08926,0001,089
2021-01-191,1311,1321,0931,09320,8001,093
2021-01-181,1601,1741,0971,12149,3001,121
2021-01-151,2271,2461,1721,17231,6001,172
2021-01-141,2281,2591,2241,25719,7001,257
2021-01-131,2611,2611,2201,23016,7001,230
2021-01-121,2811,2811,2251,26219,8001,262
2021-01-081,2451,2741,2221,27323,1001,273
2021-01-071,2161,2501,2161,24014,4001,240
2021-01-061,1801,2101,1791,19210,7001,192
2021-01-051,1681,1871,1501,17421,4001,174
2021-01-041,2141,2141,1661,18818,2001,188

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