4619 日本特殊塗料(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-161,2301,2441,2281,23938,2001,239
2024-07-121,2211,2301,2151,21649,5001,216
2024-07-111,2051,2231,2051,22141,2001,221
2024-07-101,2071,2071,1991,20676,4001,206
2024-07-091,2231,2231,1991,20774,9001,207
2024-07-081,2301,2321,2141,21560,0001,215
2024-07-051,2521,2551,2321,23253,7001,232
2024-07-041,2451,2551,2451,25229,9001,252
2024-07-031,2481,2501,2431,24421,1001,244
2024-07-021,2471,2601,2421,24833,1001,248
2024-07-011,2481,2481,2391,24726,1001,247
2024-06-281,2411,2431,2351,24120,9001,241
2024-06-271,2411,2441,2361,24028,2001,240
2024-06-261,2371,2391,2301,23722,0001,237
2024-06-251,2221,2431,2221,23130,6001,231
2024-06-241,2221,2301,2161,22261,3001,222
2024-06-211,2301,2371,2201,22285,3001,222
2024-06-201,2291,2351,2211,22141,9001,221
2024-06-191,2161,2451,2161,22983,3001,229
2024-06-181,2151,2271,2071,21348,5001,213
2024-06-171,2181,2181,1971,21176,9001,211
2024-06-141,2281,2481,2281,24837,6001,248
2024-06-131,2611,2621,2331,23868,1001,238
2024-06-121,2651,2811,2591,25922,1001,259
2024-06-111,2841,2901,2711,27116,4001,271
2024-06-101,2691,2871,2691,28523,7001,285
2024-06-071,2661,2771,2641,27020,5001,270
2024-06-061,2731,2741,2601,26930,7001,269
2024-06-051,2861,2871,2641,27258,1001,272
2024-06-041,2901,2981,2871,29120,2001,291
2024-06-031,3171,3361,2971,30086,4001,300
2024-05-311,2901,3101,2901,31033,1001,310
2024-05-301,2801,2951,2691,29255,0001,292
2024-05-291,2971,2971,2831,28338,9001,283
2024-05-281,2951,3111,2931,29753,0001,297
2024-05-271,2791,2911,2761,28745,0001,287
2024-05-241,2621,2851,2571,27945,2001,279
2024-05-231,2671,2671,2521,25734,4001,257
2024-05-221,2631,2741,2611,26848,2001,268
2024-05-211,2601,2721,2601,26352,1001,263
2024-05-201,2461,2701,2461,26049,8001,260
2024-05-171,2251,2561,2221,24763,0001,247
2024-05-161,2501,2511,2141,227117,5001,227
2024-05-151,2501,2631,2491,251101,6001,251
2024-05-141,2621,2631,2381,24398,6001,243
2024-05-131,2381,2571,2271,252156,4001,252
2024-05-101,2341,2541,2321,243222,8001,243
2024-05-091,2631,2701,2241,234645,2001,234
2024-05-081,4221,4431,4011,430180,2001,430
2024-05-071,4201,4201,3951,41859,3001,418
2024-05-021,3861,3991,3791,39444,5001,394
2024-05-011,4041,4041,3681,38554,0001,385
2024-04-301,3801,4081,3701,40482,6001,404
2024-04-261,3651,3691,3391,364211,5001,364
2024-04-251,3701,3881,3701,38054,6001,380
2024-04-241,3761,3891,3681,38154,0001,381
2024-04-231,3991,3991,3581,37161,3001,371
2024-04-221,3681,3891,3681,37645,7001,376
2024-04-191,3711,3791,3321,35680,6001,356
2024-04-181,3671,4001,3601,38951,1001,389
2024-04-171,4101,4111,3651,37366,4001,373
2024-04-161,4421,4551,3971,40382,7001,403
2024-04-151,4431,4521,4331,44283,4001,442
2024-04-121,4651,4651,4411,45475,2001,454
2024-04-111,4491,4621,4411,45767,8001,457
2024-04-101,4761,4831,4521,45967,0001,459
2024-04-091,5001,5001,4791,48440,5001,484
2024-04-081,5001,5181,4891,492111,5001,492
2024-04-051,4401,4761,4301,47576,0001,475
2024-04-041,4291,4641,4291,46158,4001,461
2024-04-031,4001,4431,3951,42853,2001,428
2024-04-021,4651,4651,4081,41451,8001,414
2024-04-011,4791,4891,4541,465105,8001,465
2024-03-291,4551,4731,4481,46553,5001,465
2024-03-281,4491,4701,4421,44949,7001,449
2024-03-271,4641,4791,4541,46978,5001,469
2024-03-261,4241,4651,4191,46095,7001,460
2024-03-251,4151,4301,4091,42452,7001,424
2024-03-221,4231,4301,4091,41556,2001,415
2024-03-211,4201,4451,4191,428101,3001,428
2024-03-191,3701,3951,3661,39546,1001,395
2024-03-181,3681,3801,3611,37859,2001,378
2024-03-151,3481,3551,3331,34540,7001,345
2024-03-141,3271,3471,3251,34345,4001,343
2024-03-131,3581,3631,3201,32348,3001,323
2024-03-121,3381,3511,3171,34362,8001,343
2024-03-111,3901,3931,3361,354104,0001,354
2024-03-081,3881,4321,3851,41680,9001,416
2024-03-071,4291,4341,3941,39761,8001,397
2024-03-061,3931,4361,3931,43075,2001,430
2024-03-051,3801,4061,3801,39830,3001,398
2024-03-041,4121,4141,3821,38586,2001,385
2024-03-011,4261,4261,4061,41155,6001,411
2024-02-291,4171,4381,4081,43888,3001,438
2024-02-281,3901,4231,3811,413106,1001,413
2024-02-271,3811,3901,3711,37655,3001,376
2024-02-261,4001,4091,3801,38069,8001,380
2024-02-221,3741,3861,3651,37950,5001,379
2024-02-211,3651,3741,3611,37226,8001,372
2024-02-201,3801,3871,3571,36635,4001,366
2024-02-191,3511,3701,3501,36833,8001,368
2024-02-161,3391,3591,3351,35446,6001,354
2024-02-151,3751,3861,3331,33973,7001,339
2024-02-141,3981,3981,3671,36780,0001,367
2024-02-131,4031,4201,3851,402173,6001,402
2024-02-091,3741,4291,3451,383565,7001,383
2024-02-081,3681,3741,3411,364100,8001,364
2024-02-071,3301,3651,3251,36099,7001,360
2024-02-061,3201,3281,3151,32340,5001,323
2024-02-051,3301,3301,3121,31447,8001,314
2024-02-021,3151,3281,3111,32537,4001,325
2024-02-011,3211,3231,3101,31647,5001,316
2024-01-311,3061,3311,3061,33151,8001,331
2024-01-301,3201,3201,3001,308165,1001,308
2024-01-291,2981,3171,2981,31533,3001,315
2024-01-261,3361,3491,2891,297127,1001,297
2024-01-251,3261,3401,3191,33396,4001,333
2024-01-241,3121,3411,3121,32674,2001,326
2024-01-231,3161,3291,3041,30475,8001,304
2024-01-221,2981,3121,2921,31248,0001,312
2024-01-191,2951,2971,2791,28469,4001,284
2024-01-181,2901,3061,2901,29246,3001,292
2024-01-171,2921,3191,2861,28681,8001,286
2024-01-161,3061,3061,2851,29095,8001,290
2024-01-151,2551,2881,2551,28477,7001,284
2024-01-121,2601,2601,2351,24384,0001,243
2024-01-111,2561,2711,2521,25247,2001,252
2024-01-101,2411,2521,2401,24647,7001,246
2024-01-091,2391,2571,2301,23870,5001,238
2024-01-051,2391,2391,2201,22033,8001,220
2024-01-041,2021,2301,1951,22642,6001,226

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