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
2023-03-31	918	946	918	942	50,300	942
2023-03-30	910	925	910	922	34,500	922
2023-03-29	932	937	916	932	67,000	932
2023-03-28	934	934	927	932	20,200	932
2023-03-27	934	934	927	932	13,800	932
2023-03-24	925	928	921	927	12,800	927
2023-03-23	916	933	910	930	21,400	930
2023-03-22	917	926	908	923	28,700	923
2023-03-20	905	909	902	902	22,700	902
2023-03-17	915	920	904	915	32,100	915
2023-03-16	909	910	899	907	37,700	907
2023-03-15	923	927	915	924	29,600	924
2023-03-14	920	920	897	909	54,700	909
2023-03-13	947	947	923	933	64,100	933
2023-03-10	954	958	948	957	50,600	957
2023-03-09	960	964	956	964	34,500	964
2023-03-08	956	963	950	963	54,900	963
2023-03-07	954	969	954	965	49,900	965
2023-03-06	958	960	953	953	23,400	953
2023-03-03	953	962	949	953	33,800	953
2023-03-02	964	964	946	947	27,600	947
2023-03-01	936	963	936	959	40,200	959
2023-02-28	941	941	932	939	49,900	939
2023-02-27	939	946	936	942	22,400	942
2023-02-24	926	937	926	935	23,100	935
2023-02-22	928	928	921	923	25,100	923
2023-02-21	920	935	920	930	43,700	930
2023-02-20	920	921	917	920	19,100	920
2023-02-17	905	915	905	915	32,300	915
2023-02-16	900	907	894	907	30,600	907
2023-02-15	904	905	891	892	33,400	892
2023-02-14	901	906	898	902	18,100	902
2023-02-13	894	898	887	895	19,700	895
2023-02-10	878	893	876	893	34,200	893
2023-02-09	879	885	874	880	36,100	880
2023-02-08	880	884	874	875	27,700	875
2023-02-07	883	887	874	878	31,800	878
2023-02-06	877	882	875	882	21,400	882
2023-02-03	880	881	874	875	12,500	875
2023-02-02	891	891	880	880	19,500	880
2023-02-01	892	892	882	888	27,200	888
2023-01-31	884	892	881	884	26,400	884
2023-01-30	887	891	881	881	132,900	881
2023-01-27	869	885	866	881	42,900	881
2023-01-26	867	868	863	868	25,100	868
2023-01-25	861	866	860	865	23,800	865
2023-01-24	865	867	861	867	31,400	867
2023-01-23	857	863	854	862	28,600	862
2023-01-20	848	853	848	848	15,500	848
2023-01-19	855	855	848	849	21,500	849
2023-01-18	850	856	847	853	20,100	853
2023-01-17	842	849	840	849	25,200	849
2023-01-16	839	846	836	840	30,100	840
2023-01-13	845	849	842	842	36,600	842
2023-01-12	859	859	848	849	41,100	849
2023-01-11	861	862	859	860	8,200	860
2023-01-10	864	864	855	861	17,100	861
2023-01-06	850	855	848	855	10,300	855
2023-01-05	856	858	847	848	20,900	848
2023-01-04	870	870	854	856	24,700	856

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