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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,170 | 1,175 | 1,168 | 1,169 | 34,700 | 1,169 |
| 2024-10-18 | 1,171 | 1,172 | 1,167 | 1,168 | 11,900 | 1,168 |
| 2024-10-17 | 1,163 | 1,174 | 1,163 | 1,171 | 28,100 | 1,171 |
| 2024-10-16 | 1,160 | 1,173 | 1,154 | 1,162 | 37,000 | 1,162 |
| 2024-10-15 | 1,172 | 1,179 | 1,166 | 1,171 | 17,500 | 1,171 |
| 2024-10-11 | 1,180 | 1,180 | 1,166 | 1,168 | 25,600 | 1,168 |
| 2024-10-10 | 1,185 | 1,185 | 1,174 | 1,182 | 29,200 | 1,182 |
| 2024-10-09 | 1,191 | 1,193 | 1,172 | 1,178 | 30,700 | 1,178 |
| 2024-10-08 | 1,212 | 1,214 | 1,185 | 1,186 | 33,400 | 1,186 |
| 2024-10-07 | 1,219 | 1,219 | 1,211 | 1,218 | 20,100 | 1,218 |
| 2024-10-04 | 1,191 | 1,206 | 1,191 | 1,206 | 19,200 | 1,206 |
| 2024-10-03 | 1,197 | 1,197 | 1,190 | 1,191 | 10,000 | 1,191 |
| 2024-10-02 | 1,193 | 1,198 | 1,184 | 1,188 | 14,500 | 1,188 |
| 2024-10-01 | 1,185 | 1,196 | 1,184 | 1,193 | 17,900 | 1,193 |
| 2024-09-30 | 1,181 | 1,187 | 1,166 | 1,174 | 32,500 | 1,174 |
| 2024-09-27 | 1,211 | 1,213 | 1,196 | 1,207 | 42,600 | 1,207 |
| 2024-09-26 | 1,220 | 1,232 | 1,219 | 1,230 | 18,100 | 1,230 |
| 2024-09-25 | 1,208 | 1,220 | 1,199 | 1,220 | 19,500 | 1,220 |
| 2024-09-24 | 1,237 | 1,238 | 1,215 | 1,216 | 26,600 | 1,216 |
| 2024-09-20 | 1,222 | 1,231 | 1,220 | 1,227 | 27,400 | 1,227 |
| 2024-09-19 | 1,211 | 1,219 | 1,200 | 1,219 | 36,400 | 1,219 |
| 2024-09-18 | 1,192 | 1,209 | 1,192 | 1,202 | 34,700 | 1,202 |
| 2024-09-17 | 1,202 | 1,202 | 1,183 | 1,187 | 19,700 | 1,187 |
| 2024-09-13 | 1,191 | 1,198 | 1,184 | 1,193 | 12,900 | 1,193 |
| 2024-09-12 | 1,186 | 1,198 | 1,177 | 1,197 | 13,000 | 1,197 |
| 2024-09-11 | 1,195 | 1,195 | 1,157 | 1,163 | 34,600 | 1,163 |
| 2024-09-10 | 1,200 | 1,211 | 1,188 | 1,195 | 24,300 | 1,195 |
| 2024-09-09 | 1,180 | 1,196 | 1,156 | 1,196 | 23,200 | 1,196 |
| 2024-09-06 | 1,206 | 1,208 | 1,185 | 1,188 | 30,800 | 1,188 |
| 2024-09-05 | 1,196 | 1,220 | 1,193 | 1,208 | 21,900 | 1,208 |
| 2024-09-04 | 1,213 | 1,218 | 1,194 | 1,197 | 62,000 | 1,197 |
| 2024-09-03 | 1,229 | 1,238 | 1,229 | 1,235 | 5,100 | 1,235 |
| 2024-09-02 | 1,240 | 1,241 | 1,229 | 1,230 | 12,200 | 1,230 |
| 2024-08-30 | 1,244 | 1,245 | 1,230 | 1,232 | 15,000 | 1,232 |
| 2024-08-29 | 1,220 | 1,242 | 1,220 | 1,242 | 23,800 | 1,242 |
| 2024-08-28 | 1,234 | 1,234 | 1,212 | 1,220 | 12,200 | 1,220 |
| 2024-08-27 | 1,211 | 1,234 | 1,211 | 1,234 | 20,300 | 1,234 |
| 2024-08-26 | 1,210 | 1,225 | 1,208 | 1,213 | 13,600 | 1,213 |
| 2024-08-23 | 1,202 | 1,218 | 1,202 | 1,207 | 10,800 | 1,207 |
| 2024-08-22 | 1,208 | 1,217 | 1,197 | 1,202 | 14,400 | 1,202 |
| 2024-08-21 | 1,205 | 1,214 | 1,199 | 1,210 | 12,100 | 1,210 |
| 2024-08-20 | 1,192 | 1,216 | 1,192 | 1,205 | 26,900 | 1,205 |
| 2024-08-19 | 1,190 | 1,203 | 1,189 | 1,190 | 26,500 | 1,190 |
| 2024-08-16 | 1,185 | 1,190 | 1,181 | 1,188 | 10,500 | 1,188 |
| 2024-08-15 | 1,179 | 1,195 | 1,178 | 1,178 | 12,900 | 1,178 |
| 2024-08-14 | 1,170 | 1,188 | 1,162 | 1,179 | 30,000 | 1,179 |
| 2024-08-13 | 1,189 | 1,189 | 1,165 | 1,170 | 33,000 | 1,170 |
| 2024-08-09 | 1,185 | 1,198 | 1,143 | 1,165 | 65,100 | 1,165 |
| 2024-08-08 | 1,108 | 1,142 | 1,108 | 1,135 | 34,400 | 1,135 |
| 2024-08-07 | 1,077 | 1,149 | 1,077 | 1,122 | 47,900 | 1,122 |
| 2024-08-06 | 1,098 | 1,143 | 1,089 | 1,095 | 75,300 | 1,095 |
| 2024-08-05 | 1,115 | 1,125 | 1,022 | 1,029 | 141,800 | 1,029 |
| 2024-08-02 | 1,198 | 1,198 | 1,163 | 1,175 | 109,000 | 1,175 |
| 2024-08-01 | 1,252 | 1,252 | 1,216 | 1,225 | 42,300 | 1,225 |
| 2024-07-31 | 1,222 | 1,252 | 1,217 | 1,252 | 48,300 | 1,252 |
| 2024-07-30 | 1,217 | 1,227 | 1,208 | 1,224 | 155,300 | 1,224 |
| 2024-07-29 | 1,215 | 1,225 | 1,212 | 1,216 | 26,700 | 1,216 |
| 2024-07-26 | 1,211 | 1,220 | 1,209 | 1,209 | 23,700 | 1,209 |
| 2024-07-25 | 1,217 | 1,219 | 1,203 | 1,210 | 49,000 | 1,210 |
| 2024-07-24 | 1,239 | 1,243 | 1,220 | 1,221 | 44,400 | 1,221 |
| 2024-07-23 | 1,238 | 1,253 | 1,238 | 1,248 | 25,200 | 1,248 |
| 2024-07-22 | 1,246 | 1,247 | 1,231 | 1,237 | 47,100 | 1,237 |
| 2024-07-19 | 1,247 | 1,249 | 1,234 | 1,246 | 41,900 | 1,246 |
| 2024-07-18 | 1,248 | 1,256 | 1,243 | 1,248 | 51,900 | 1,248 |
| 2024-07-17 | 1,239 | 1,256 | 1,239 | 1,253 | 37,800 | 1,253 |
| 2024-07-16 | 1,230 | 1,244 | 1,228 | 1,239 | 38,200 | 1,239 |
| 2024-07-12 | 1,221 | 1,230 | 1,215 | 1,216 | 49,500 | 1,216 |
| 2024-07-11 | 1,205 | 1,223 | 1,205 | 1,221 | 41,200 | 1,221 |
| 2024-07-10 | 1,207 | 1,207 | 1,199 | 1,206 | 76,400 | 1,206 |
| 2024-07-09 | 1,223 | 1,223 | 1,199 | 1,207 | 74,900 | 1,207 |
| 2024-07-08 | 1,230 | 1,232 | 1,214 | 1,215 | 60,000 | 1,215 |
| 2024-07-05 | 1,252 | 1,255 | 1,232 | 1,232 | 53,700 | 1,232 |
| 2024-07-04 | 1,245 | 1,255 | 1,245 | 1,252 | 29,900 | 1,252 |
| 2024-07-03 | 1,248 | 1,250 | 1,243 | 1,244 | 21,100 | 1,244 |
| 2024-07-02 | 1,247 | 1,260 | 1,242 | 1,248 | 33,100 | 1,248 |
| 2024-07-01 | 1,248 | 1,248 | 1,239 | 1,247 | 26,100 | 1,247 |
| 2024-06-28 | 1,241 | 1,243 | 1,235 | 1,241 | 20,900 | 1,241 |
| 2024-06-27 | 1,241 | 1,244 | 1,236 | 1,240 | 28,200 | 1,240 |
| 2024-06-26 | 1,237 | 1,239 | 1,230 | 1,237 | 22,000 | 1,237 |
| 2024-06-25 | 1,222 | 1,243 | 1,222 | 1,231 | 30,600 | 1,231 |
| 2024-06-24 | 1,222 | 1,230 | 1,216 | 1,222 | 61,300 | 1,222 |
| 2024-06-21 | 1,230 | 1,237 | 1,220 | 1,222 | 85,300 | 1,222 |
| 2024-06-20 | 1,229 | 1,235 | 1,221 | 1,221 | 41,900 | 1,221 |
| 2024-06-19 | 1,216 | 1,245 | 1,216 | 1,229 | 83,300 | 1,229 |
| 2024-06-18 | 1,215 | 1,227 | 1,207 | 1,213 | 48,500 | 1,213 |
| 2024-06-17 | 1,218 | 1,218 | 1,197 | 1,211 | 76,900 | 1,211 |
| 2024-06-14 | 1,228 | 1,248 | 1,228 | 1,248 | 37,600 | 1,248 |
| 2024-06-13 | 1,261 | 1,262 | 1,233 | 1,238 | 68,100 | 1,238 |
| 2024-06-12 | 1,265 | 1,281 | 1,259 | 1,259 | 22,100 | 1,259 |
| 2024-06-11 | 1,284 | 1,290 | 1,271 | 1,271 | 16,400 | 1,271 |
| 2024-06-10 | 1,269 | 1,287 | 1,269 | 1,285 | 23,700 | 1,285 |
| 2024-06-07 | 1,266 | 1,277 | 1,264 | 1,270 | 20,500 | 1,270 |
| 2024-06-06 | 1,273 | 1,274 | 1,260 | 1,269 | 30,700 | 1,269 |
| 2024-06-05 | 1,286 | 1,287 | 1,264 | 1,272 | 58,100 | 1,272 |
| 2024-06-04 | 1,290 | 1,298 | 1,287 | 1,291 | 20,200 | 1,291 |
| 2024-06-03 | 1,317 | 1,336 | 1,297 | 1,300 | 86,400 | 1,300 |
| 2024-05-31 | 1,290 | 1,310 | 1,290 | 1,310 | 33,100 | 1,310 |
| 2024-05-30 | 1,280 | 1,295 | 1,269 | 1,292 | 55,000 | 1,292 |
| 2024-05-29 | 1,297 | 1,297 | 1,283 | 1,283 | 38,900 | 1,283 |
| 2024-05-28 | 1,295 | 1,311 | 1,293 | 1,297 | 53,000 | 1,297 |
| 2024-05-27 | 1,279 | 1,291 | 1,276 | 1,287 | 45,000 | 1,287 |
| 2024-05-24 | 1,262 | 1,285 | 1,257 | 1,279 | 45,200 | 1,279 |
| 2024-05-23 | 1,267 | 1,267 | 1,252 | 1,257 | 34,400 | 1,257 |
| 2024-05-22 | 1,263 | 1,274 | 1,261 | 1,268 | 48,200 | 1,268 |
| 2024-05-21 | 1,260 | 1,272 | 1,260 | 1,263 | 52,100 | 1,263 |
| 2024-05-20 | 1,246 | 1,270 | 1,246 | 1,260 | 49,800 | 1,260 |
| 2024-05-17 | 1,225 | 1,256 | 1,222 | 1,247 | 63,000 | 1,247 |
| 2024-05-16 | 1,250 | 1,251 | 1,214 | 1,227 | 117,500 | 1,227 |
| 2024-05-15 | 1,250 | 1,263 | 1,249 | 1,251 | 101,600 | 1,251 |
| 2024-05-14 | 1,262 | 1,263 | 1,238 | 1,243 | 98,600 | 1,243 |
| 2024-05-13 | 1,238 | 1,257 | 1,227 | 1,252 | 156,400 | 1,252 |
| 2024-05-10 | 1,234 | 1,254 | 1,232 | 1,243 | 222,800 | 1,243 |
| 2024-05-09 | 1,263 | 1,270 | 1,224 | 1,234 | 645,200 | 1,234 |
| 2024-05-08 | 1,422 | 1,443 | 1,401 | 1,430 | 180,200 | 1,430 |
| 2024-05-07 | 1,420 | 1,420 | 1,395 | 1,418 | 59,300 | 1,418 |
| 2024-05-02 | 1,386 | 1,399 | 1,379 | 1,394 | 44,500 | 1,394 |
| 2024-05-01 | 1,404 | 1,404 | 1,368 | 1,385 | 54,000 | 1,385 |
| 2024-04-30 | 1,380 | 1,408 | 1,370 | 1,404 | 82,600 | 1,404 |
| 2024-04-26 | 1,365 | 1,369 | 1,339 | 1,364 | 211,500 | 1,364 |
| 2024-04-25 | 1,370 | 1,388 | 1,370 | 1,380 | 54,600 | 1,380 |
| 2024-04-24 | 1,376 | 1,389 | 1,368 | 1,381 | 54,000 | 1,381 |
| 2024-04-23 | 1,399 | 1,399 | 1,358 | 1,371 | 61,300 | 1,371 |
| 2024-04-22 | 1,368 | 1,389 | 1,368 | 1,376 | 45,700 | 1,376 |
| 2024-04-19 | 1,371 | 1,379 | 1,332 | 1,356 | 80,600 | 1,356 |
| 2024-04-18 | 1,367 | 1,400 | 1,360 | 1,389 | 51,100 | 1,389 |
| 2024-04-17 | 1,410 | 1,411 | 1,365 | 1,373 | 66,400 | 1,373 |
| 2024-04-16 | 1,442 | 1,455 | 1,397 | 1,403 | 82,700 | 1,403 |
| 2024-04-15 | 1,443 | 1,452 | 1,433 | 1,442 | 83,400 | 1,442 |
| 2024-04-12 | 1,465 | 1,465 | 1,441 | 1,454 | 75,200 | 1,454 |
| 2024-04-11 | 1,449 | 1,462 | 1,441 | 1,457 | 67,800 | 1,457 |
| 2024-04-10 | 1,476 | 1,483 | 1,452 | 1,459 | 67,000 | 1,459 |
| 2024-04-09 | 1,500 | 1,500 | 1,479 | 1,484 | 40,500 | 1,484 |
| 2024-04-08 | 1,500 | 1,518 | 1,489 | 1,492 | 111,500 | 1,492 |
| 2024-04-05 | 1,440 | 1,476 | 1,430 | 1,475 | 76,000 | 1,475 |
| 2024-04-04 | 1,429 | 1,464 | 1,429 | 1,461 | 58,400 | 1,461 |
| 2024-04-03 | 1,400 | 1,443 | 1,395 | 1,428 | 53,200 | 1,428 |
| 2024-04-02 | 1,465 | 1,465 | 1,408 | 1,414 | 51,800 | 1,414 |
| 2024-04-01 | 1,479 | 1,489 | 1,454 | 1,465 | 105,800 | 1,465 |
| 2024-03-29 | 1,455 | 1,473 | 1,448 | 1,465 | 53,500 | 1,465 |
| 2024-03-28 | 1,449 | 1,470 | 1,442 | 1,449 | 49,700 | 1,449 |
| 2024-03-27 | 1,464 | 1,479 | 1,454 | 1,469 | 78,500 | 1,469 |
| 2024-03-26 | 1,424 | 1,465 | 1,419 | 1,460 | 95,700 | 1,460 |
| 2024-03-25 | 1,415 | 1,430 | 1,409 | 1,424 | 52,700 | 1,424 |
| 2024-03-22 | 1,423 | 1,430 | 1,409 | 1,415 | 56,200 | 1,415 |
| 2024-03-21 | 1,420 | 1,445 | 1,419 | 1,428 | 101,300 | 1,428 |
| 2024-03-19 | 1,370 | 1,395 | 1,366 | 1,395 | 46,100 | 1,395 |
| 2024-03-18 | 1,368 | 1,380 | 1,361 | 1,378 | 59,200 | 1,378 |
| 2024-03-15 | 1,348 | 1,355 | 1,333 | 1,345 | 40,700 | 1,345 |
| 2024-03-14 | 1,327 | 1,347 | 1,325 | 1,343 | 45,400 | 1,343 |
| 2024-03-13 | 1,358 | 1,363 | 1,320 | 1,323 | 48,300 | 1,323 |
| 2024-03-12 | 1,338 | 1,351 | 1,317 | 1,343 | 62,800 | 1,343 |
| 2024-03-11 | 1,390 | 1,393 | 1,336 | 1,354 | 104,000 | 1,354 |
| 2024-03-08 | 1,388 | 1,432 | 1,385 | 1,416 | 80,900 | 1,416 |
| 2024-03-07 | 1,429 | 1,434 | 1,394 | 1,397 | 61,800 | 1,397 |
| 2024-03-06 | 1,393 | 1,436 | 1,393 | 1,430 | 75,200 | 1,430 |
| 2024-03-05 | 1,380 | 1,406 | 1,380 | 1,398 | 30,300 | 1,398 |
| 2024-03-04 | 1,412 | 1,414 | 1,382 | 1,385 | 86,200 | 1,385 |
| 2024-03-01 | 1,426 | 1,426 | 1,406 | 1,411 | 55,600 | 1,411 |
| 2024-02-29 | 1,417 | 1,438 | 1,408 | 1,438 | 88,300 | 1,438 |
| 2024-02-28 | 1,390 | 1,423 | 1,381 | 1,413 | 106,100 | 1,413 |
| 2024-02-27 | 1,381 | 1,390 | 1,371 | 1,376 | 55,300 | 1,376 |
| 2024-02-26 | 1,400 | 1,409 | 1,380 | 1,380 | 69,800 | 1,380 |
| 2024-02-22 | 1,374 | 1,386 | 1,365 | 1,379 | 50,500 | 1,379 |
| 2024-02-21 | 1,365 | 1,374 | 1,361 | 1,372 | 26,800 | 1,372 |
| 2024-02-20 | 1,380 | 1,387 | 1,357 | 1,366 | 35,400 | 1,366 |
| 2024-02-19 | 1,351 | 1,370 | 1,350 | 1,368 | 33,800 | 1,368 |
| 2024-02-16 | 1,339 | 1,359 | 1,335 | 1,354 | 46,600 | 1,354 |
| 2024-02-15 | 1,375 | 1,386 | 1,333 | 1,339 | 73,700 | 1,339 |
| 2024-02-14 | 1,398 | 1,398 | 1,367 | 1,367 | 80,000 | 1,367 |
| 2024-02-13 | 1,403 | 1,420 | 1,385 | 1,402 | 173,600 | 1,402 |
| 2024-02-09 | 1,374 | 1,429 | 1,345 | 1,383 | 565,700 | 1,383 |
| 2024-02-08 | 1,368 | 1,374 | 1,341 | 1,364 | 100,800 | 1,364 |
| 2024-02-07 | 1,330 | 1,365 | 1,325 | 1,360 | 99,700 | 1,360 |
| 2024-02-06 | 1,320 | 1,328 | 1,315 | 1,323 | 40,500 | 1,323 |
| 2024-02-05 | 1,330 | 1,330 | 1,312 | 1,314 | 47,800 | 1,314 |
| 2024-02-02 | 1,315 | 1,328 | 1,311 | 1,325 | 37,400 | 1,325 |
| 2024-02-01 | 1,321 | 1,323 | 1,310 | 1,316 | 47,500 | 1,316 |
| 2024-01-31 | 1,306 | 1,331 | 1,306 | 1,331 | 51,800 | 1,331 |
| 2024-01-30 | 1,320 | 1,320 | 1,300 | 1,308 | 165,100 | 1,308 |
| 2024-01-29 | 1,298 | 1,317 | 1,298 | 1,315 | 33,300 | 1,315 |
| 2024-01-26 | 1,336 | 1,349 | 1,289 | 1,297 | 127,100 | 1,297 |
| 2024-01-25 | 1,326 | 1,340 | 1,319 | 1,333 | 96,400 | 1,333 |
| 2024-01-24 | 1,312 | 1,341 | 1,312 | 1,326 | 74,200 | 1,326 |
| 2024-01-23 | 1,316 | 1,329 | 1,304 | 1,304 | 75,800 | 1,304 |
| 2024-01-22 | 1,298 | 1,312 | 1,292 | 1,312 | 48,000 | 1,312 |
| 2024-01-19 | 1,295 | 1,297 | 1,279 | 1,284 | 69,400 | 1,284 |
| 2024-01-18 | 1,290 | 1,306 | 1,290 | 1,292 | 46,300 | 1,292 |
| 2024-01-17 | 1,292 | 1,319 | 1,286 | 1,286 | 81,800 | 1,286 |
| 2024-01-16 | 1,306 | 1,306 | 1,285 | 1,290 | 95,800 | 1,290 |
| 2024-01-15 | 1,255 | 1,288 | 1,255 | 1,284 | 77,700 | 1,284 |
| 2024-01-12 | 1,260 | 1,260 | 1,235 | 1,243 | 84,000 | 1,243 |
| 2024-01-11 | 1,256 | 1,271 | 1,252 | 1,252 | 47,200 | 1,252 |
| 2024-01-10 | 1,241 | 1,252 | 1,240 | 1,246 | 47,700 | 1,246 |
| 2024-01-09 | 1,239 | 1,257 | 1,230 | 1,238 | 70,500 | 1,238 |
| 2024-01-05 | 1,239 | 1,239 | 1,220 | 1,220 | 33,800 | 1,220 |
| 2024-01-04 | 1,202 | 1,230 | 1,195 | 1,226 | 42,600 | 1,226 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-12-26]1株→1.1株
