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
2024-03-281,4491,4701,4421,44949,7001,449
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