4619 日本特殊塗料(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0781,1091,0741,08414,7001,084
2015-12-291,0621,0751,0451,06321,7001,063
2015-12-281,0441,0661,0331,06216,8001,062
2015-12-251,0501,0591,0401,0539,4001,053
2015-12-241,0551,0691,0401,04818,2001,048
2015-12-221,0371,0701,0261,04626,7001,046
2015-12-211,0611,0781,0541,06611,3001,066
2015-12-181,0951,1101,0771,08314,7001,083
2015-12-171,1091,1101,0911,09512,5001,095
2015-12-161,0631,0891,0631,08314,1001,083
2015-12-151,0951,0961,0471,05817,9001,058
2015-12-141,1041,1041,0721,09820,4001,098
2015-12-111,1001,1111,1001,10522,1001,105
2015-12-101,1011,1181,0951,10225,4001,102
2015-12-091,1361,1361,1241,12615,3001,126
2015-12-081,1501,1501,1241,13618,0001,136
2015-12-071,1481,1591,1461,15011,3001,150
2015-12-041,1511,1521,1401,14821,8001,148
2015-12-031,1701,1801,1631,16615,6001,166
2015-12-021,1891,1901,1751,18842,1001,188
2015-12-011,1791,1891,1731,18923,2001,189
2015-11-301,1501,1781,1501,17627,3001,176
2015-11-271,1461,1551,1421,14921,5001,149
2015-11-261,1051,1471,1051,134123,5001,134
2015-11-251,1671,1701,1481,16527,4001,165
2015-11-241,1621,1681,1461,16822,9001,168
2015-11-201,1781,1781,1621,17513,0001,175
2015-11-191,1791,1831,1721,17817,1001,178
2015-11-181,1901,1901,1681,17421,6001,174
2015-11-171,1781,1841,1551,17731,1001,177
2015-11-161,1501,1901,1401,17726,8001,177
2015-11-131,1931,1981,1691,19345,6001,193
2015-11-121,1221,2201,1121,193119,3001,193
2015-11-111,1041,1131,0861,09221,9001,092
2015-11-101,0851,1141,0811,08850,0001,088
2015-11-091,0551,1191,0481,11559,8001,115
2015-11-061,0431,0431,0341,03612,3001,036
2015-11-051,0541,0541,0301,03221,5001,032
2015-11-041,0501,0581,0391,04322,8001,043
2015-11-021,0501,0501,0301,04119,0001,041
2015-10-301,0651,0801,0401,05528,9001,055
2015-10-291,0501,0701,0451,07064,8001,070
2015-10-281,0341,0501,0331,04512,9001,045
2015-10-271,0511,0531,0251,04216,8001,042
2015-10-261,0501,0621,0491,05015,0001,050
2015-10-231,0371,0501,0321,04724,3001,047
2015-10-221,0371,0481,0301,03710,4001,037
2015-10-211,0181,0381,0121,03715,2001,037
2015-10-201,0301,0301,0051,02316,2001,023
2015-10-191,0351,0351,0001,02424,2001,024
2015-10-161,0551,0641,0271,03922,1001,039
2015-10-151,0381,0581,0351,04818,4001,048
2015-10-141,0311,0721,0161,03440,8001,034
2015-10-131,0471,0701,0401,06025,0001,060
2015-10-091,0451,0721,0431,05932,3001,059
2015-10-081,0311,0441,0131,04229,2001,042
2015-10-071,0281,0351,0081,03123,0001,031
2015-10-061,0171,0251,0091,01938,4001,019
2015-10-059741,0189731,00131,4001,001
2015-10-0295095994895911,400959
2015-10-0195795794295512,300955
2015-09-3093895093494316,300943
2015-09-2993093591091531,400915
2015-09-2895797893494543,800945
2015-09-2598299895697854,000978
2015-09-241,0001,01396298145,400981
2015-09-189981,0249701,02153,5001,021
2015-09-1797099696999536,400995
2015-09-1696598094895369,600953
2015-09-1595198494997837,600978
2015-09-1498098594194341,600943
2015-09-1197198895898354,900983
2015-09-1093597493096831,600968
2015-09-0994795893595829,200958
2015-09-0893793891491726,600917
2015-09-0795995993193536,000935
2015-09-0499499895496333,200963
2015-09-0397799997498521,100985
2015-09-029731,00095896839,200968
2015-09-011,0311,03697998953,900989
2015-08-311,0071,0359921,03245,2001,032
2015-08-289761,00795799036,000990
2015-08-2798998994594624,900946
2015-08-2692797091596744,600967
2015-08-2591599690592264,400922
2015-08-249821,000945964111,600964
2015-08-211,0411,0681,0111,01672,9001,016
2015-08-201,0991,1001,0611,06633,6001,066
2015-08-191,1191,1201,0881,09935,3001,099
2015-08-181,0991,1291,0981,11066,3001,110
2015-08-171,0831,0981,0801,09617,6001,096
2015-08-141,0801,0911,0781,08717,0001,087
2015-08-131,0871,0951,0481,07843,6001,078
2015-08-121,0811,1011,0811,08943,5001,089
2015-08-111,1001,1251,0771,09153,3001,091
2015-08-101,0691,0921,0551,08264,0001,082
2015-08-071,0291,0581,0011,05058,2001,050
2015-08-061,0891,1009901,031155,0001,031
2015-08-059341,0649271,029177,3001,029
2015-08-0493093591993422,100934
2015-08-0391893491893018,000930
2015-07-3190392790192752,700927
2015-07-3089690789290014,500900
2015-07-2989789788089231,500892
2015-07-2889089487687922,700879
2015-07-2790590586989824,600898
2015-07-2490991489991034,800910
2015-07-2390691089390717,000907
2015-07-2290591689490520,200905
2015-07-2191292290791117,500911
2015-07-1790891990291221,100912
2015-07-1689091489091039,700910
2015-07-1587888787088632,100886
2015-07-1487688186487230,600872
2015-07-1385586885586411,700864
2015-07-1084286383585043,100850
2015-07-0982085580884746,900847
2015-07-0886486584684744,200847
2015-07-078748748628648,900864
2015-07-0688088086186119,800861
2015-07-0389889887488431,900884
2015-07-0288989487888014,800880
2015-07-0187388986787515,900875
2015-06-3086287586086922,400869
2015-06-2987888086187142,000871
2015-06-2690891089289527,400895
2015-06-2590891090290218,000902
2015-06-2492192490191138,800911
2015-06-2391892290591522,400915
2015-06-2290991389890830,200908
2015-06-1991792090090930,100909
2015-06-1890991589590236,900902
2015-06-1792993290591251,900912
2015-06-1693293891792545,200925
2015-06-1595495493194037,400940
2015-06-1295095094094853,300948
2015-06-1193395493294757,400947
2015-06-1092693992292849,400928
2015-06-0996096093593858,500938
2015-06-0893595793194653,000946
2015-06-0591693291692438,300924
2015-06-0492793990891464,900914
2015-06-0392093991792758,600927
2015-06-0292094590091462,700914
2015-06-0190091489491446,600914
2015-05-2989090088789348,400893
2015-05-2890090689289331,100893
2015-05-2790990990090229,500902
2015-05-2690091689990039,500900
2015-05-2590291089290044,400900
2015-05-2289590088889928,400899
2015-05-2189690389489647,100896
2015-05-2088589988289674,500896
2015-05-1988588685487972,100879
2015-05-1886588086187778,500877
2015-05-15840858840855100,700855
2015-05-1483984583283692,600836
2015-05-1383583981583456,600834
2015-05-1282583881382858,400828
2015-05-11803842803828172,100828
2015-05-0881081079980932,100809
2015-05-0781481879580440,800804
2015-05-0181281880080579,400805
2015-04-30784847780816176,200816
2015-04-2878979678679442,700794
2015-04-2779079478978932,100789
2015-04-2480680679379320,500793
2015-04-2380280880180528,100805
2015-04-2280880879780017,000800
2015-04-2180180278880123,100801
2015-04-2080080078879425,400794
2015-04-1780981079780729,800807
2015-04-1680482079681642,400816
2015-04-1580181779980944,900809
2015-04-1479980779780722,100807
2015-04-1379580679180561,900805
2015-04-1078078978078642,900786
2015-04-0978578677778632,600786
2015-04-0877078577077338,200773
2015-04-0777077376376922,400769
2015-04-0677777776576629,400766
2015-04-0378879377978514,900785
2015-04-0275579275577850,700778
2015-04-0177377475276342,100763
2015-03-3177878177177130,000771
2015-03-3077277376176743,200767
2015-03-2777779477177457,400774
2015-03-2680680779680037,500800
2015-03-2580881480581448,300814
2015-03-2481081278680370,600803
2015-03-2382382581581843,200818
2015-03-2081683581682751,400827
2015-03-1982083080082579,900825
2015-03-1883083582083259,300832
2015-03-1783684083083077,700830
2015-03-16825847825831162,500831
2015-03-1380081978881292,900812
2015-03-1277080777080085,000800
2015-03-1175278475276348,300763
2015-03-1077679276076536,300765
2015-03-0978178677577729,900777
2015-03-0678378977878323,200783
2015-03-0578578677078214,400782
2015-03-0477578976778537,800785
2015-03-0381081377778734,800787
2015-03-0279680679680015,900800
2015-02-2780880879279419,400794
2015-02-2679781479580339,900803
2015-02-2580080678579060,100790
2015-02-2479780879479646,400796
2015-02-2381381479179739,600797
2015-02-2081681880181362,200813
2015-02-19825826808816155,600816
2015-02-1875177874677254,900772
2015-02-1774374573674123,800741
2015-02-1676176674275022,900750
2015-02-1377978173676143,000761
2015-02-1277778077177220,700772
2015-02-1075777275076617,200766
2015-02-0977378076277219,500772
2015-02-0675077874676437,500764
2015-02-0573277073073940,400739
2015-02-0474074073073022,200730
2015-02-0374174272472425,800724
2015-02-0275175372673914,100739
2015-01-3075576074375110,800751
2015-01-2975475573674513,900745
2015-01-2873775373475310,800753
2015-01-2773874673474216,100742
2015-01-2673274573174412,600744
2015-01-2373374873074412,400744
2015-01-2274674672673611,000736
2015-01-2176076073274619,700746
2015-01-2074875474075413,400754
2015-01-197287407257399,500739
2015-01-1673674372772727,900727
2015-01-1573675473075117,000751
2015-01-1475576574374323,400743
2015-01-1375376274876022,200760
2015-01-0977077075676125,300761
2015-01-0876876875876110,400761
2015-01-0774776574776013,200760
2015-01-0676176475376023,100760
2015-01-0576878476277443,100774

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