4619 日本特殊塗料(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2592,3302,2592,32330,5002,323
2017-12-282,2682,2812,2492,25921,8002,259
2017-12-272,2762,2872,2662,28312,1002,283
2017-12-262,2962,2962,2712,28519,0002,285
2017-12-252,2752,2892,2592,28416,3002,284
2017-12-222,2662,2772,2382,26346,5002,263
2017-12-212,1982,2792,1832,25360,5002,253
2017-12-202,1772,1882,1312,17348,2002,173
2017-12-192,1372,1652,1352,15419,3002,154
2017-12-182,1102,1342,1042,12715,4002,127
2017-12-152,1222,1222,0742,09325,1002,093
2017-12-142,0852,1382,0812,13232,6002,132
2017-12-132,0972,0972,0582,06721,2002,067
2017-12-122,1362,1482,0742,08041,0002,080
2017-12-112,1842,1952,1262,14443,1002,144
2017-12-082,0612,1602,0612,15849,7002,158
2017-12-072,0942,1382,0932,12917,3002,129
2017-12-062,1502,1552,0942,09423,9002,094
2017-12-052,1692,1892,1422,15629,6002,156
2017-12-042,2342,2342,1802,18433,0002,184
2017-12-012,2562,2962,2352,24157,4002,241
2017-11-302,2462,2852,2222,28149,5002,281
2017-11-292,2022,2672,2002,24352,5002,243
2017-11-282,2042,2362,1932,20653,2002,206
2017-11-272,2002,2342,1992,22239,9002,222
2017-11-242,2012,2112,1562,18432,5002,184
2017-11-222,2352,2422,2002,20126,4002,201
2017-11-212,1352,2492,1302,23048,0002,230
2017-11-202,0802,1662,0722,15530,7002,155
2017-11-172,0892,1522,0792,08235,5002,082
2017-11-162,0772,1032,0682,08930,2002,089
2017-11-152,1952,2092,1032,10329,1002,103
2017-11-132,2482,3022,1922,20961,8002,209
2017-11-102,2402,3082,2302,25975,6002,259
2017-11-092,0902,2822,0612,241180,7002,241
2017-11-081,9892,0021,9821,99130,1001,991
2017-11-071,9952,0061,9812,00519,9002,005
2017-11-062,0252,0251,9911,99224,7001,992
2017-11-022,0052,0111,9882,00212,5002,002
2017-11-012,0502,0571,9721,99450,2001,994
2017-10-312,0102,0962,0002,05459,6002,054
2017-10-301,9712,0151,9641,997105,6001,997
2017-10-271,9511,9761,9501,97219,6001,972
2017-10-261,9761,9761,9501,96024,9001,960
2017-10-251,9481,9771,9421,96645,3001,966
2017-10-241,9311,9551,9161,95528,4001,955
2017-10-231,9321,9491,8981,94826,7001,948
2017-10-201,9001,9101,8881,90115,4001,901
2017-10-191,9061,9081,8851,90226,1001,902
2017-10-181,9201,9201,8941,90643,6001,906
2017-10-171,9321,9361,9091,92621,2001,926
2017-10-161,9511,9701,9271,93136,4001,931
2017-10-131,9431,9701,9301,96036,8001,960
2017-10-121,9381,9541,9201,94335,2001,943
2017-10-111,9451,9461,9161,91931,4001,919
2017-10-101,9001,9461,8951,94529,3001,945
2017-10-061,9121,9221,8941,91218,6001,912
2017-10-051,9311,9421,9031,91121,3001,911
2017-10-041,9471,9481,9381,94316,8001,943
2017-10-031,9501,9521,9351,94616,8001,946
2017-10-021,9281,9391,9151,93221,7001,932
2017-09-291,9251,9391,9131,92614,1001,926
2017-09-281,9501,9541,9081,92047,3001,920
2017-09-271,9121,9491,9051,94817,8001,948
2017-09-261,9321,9421,9161,93149,1001,931
2017-09-251,9161,9381,9151,92416,4001,924
2017-09-221,9461,9461,9061,91540,2001,915
2017-09-211,9261,9461,9171,93224,9001,932
2017-09-201,9241,9401,9041,92320,7001,923
2017-09-191,9421,9421,9111,92413,9001,924
2017-09-151,8591,9421,8591,92839,4001,928
2017-09-141,8911,9031,8621,87115,0001,871
2017-09-131,9111,9241,8801,89215,0001,892
2017-09-121,9141,9271,8731,89821,4001,898
2017-09-111,8811,9021,8701,88018,0001,880
2017-09-081,8421,8721,8421,85621,8001,856
2017-09-071,8451,8671,8261,84315,6001,843
2017-09-061,8301,8531,8161,82517,2001,825
2017-09-051,9001,9081,8381,83919,8001,839
2017-09-041,9091,9121,8611,87523,2001,875
2017-09-011,9281,9281,8851,91419,0001,914
2017-08-311,9361,9381,9041,91229,7001,912
2017-08-301,8911,9731,8861,929128,1001,929
2017-08-291,8211,8211,7821,80031,9001,800
2017-08-281,8481,8481,8061,82315,0001,823
2017-08-251,8151,8421,8011,83611,6001,836
2017-08-241,8091,8201,8001,80111,0001,801
2017-08-231,8361,8451,8041,80713,3001,807
2017-08-221,8151,8251,8001,81110,3001,811
2017-08-211,8361,8411,8051,82010,9001,820
2017-08-181,8561,8631,8201,82616,7001,826
2017-08-171,8911,8941,8701,87213,4001,872
2017-08-161,8861,9111,8861,89114,4001,891
2017-08-151,8551,9391,8551,90759,9001,907
2017-08-141,8691,8691,8311,83228,5001,832
2017-08-101,8001,8741,7951,86961,8001,869
2017-08-091,8951,9031,8021,81765,4001,817
2017-08-081,8991,9081,8801,89516,6001,895
2017-08-071,8991,9101,8891,89517,6001,895
2017-08-041,8621,8911,8551,89112,0001,891
2017-08-031,8661,8751,8571,87513,5001,875
2017-08-021,8621,8781,8591,8688,4001,868
2017-08-011,8651,8771,8481,86925,6001,869
2017-07-311,8381,8621,8371,85221,0001,852
2017-07-281,8661,8731,8151,83835,9001,838
2017-07-271,8561,8951,8561,88120,5001,881
2017-07-261,8591,8761,8401,85622,1001,856
2017-07-251,9211,9211,8601,86441,0001,864
2017-07-241,8851,9141,8801,91329,9001,913
2017-07-211,8841,8931,8791,88919,7001,889
2017-07-201,8761,9001,8751,89617,3001,896
2017-07-191,9101,9151,8831,88733,2001,887
2017-07-181,8811,9061,8691,89536,7001,895
2017-07-141,8741,8961,8711,87421,6001,874
2017-07-131,9191,9191,8631,86650,2001,866
2017-07-121,9411,9661,8861,89887,2001,898
2017-07-111,8901,9851,8851,975150,6001,975
2017-07-101,8531,8851,8341,87961,3001,879
2017-07-071,8631,8651,8341,84451,7001,844
2017-07-061,8621,8741,8341,86264,3001,862
2017-07-051,8561,8661,8231,85694,9001,856
2017-07-041,8701,9031,8101,861210,3001,861
2017-07-031,8351,8401,7681,833249,8001,833
2017-06-301,6501,6501,6301,63528,6001,635
2017-06-291,6481,6581,6391,65529,1001,655
2017-06-281,6551,6581,6271,63331,3001,633
2017-06-271,6411,6541,6381,65223,6001,652
2017-06-261,6361,6521,6361,64116,6001,641
2017-06-231,6351,6501,6351,64125,2001,641
2017-06-221,6421,6581,6351,63533,7001,635
2017-06-211,6231,6401,6061,63031,1001,630
2017-06-201,6131,6361,6131,62824,9001,628
2017-06-191,6111,6261,6041,60821,5001,608
2017-06-161,6281,6431,6071,60735,2001,607
2017-06-151,6261,6361,6231,62424,6001,624
2017-06-141,6381,6421,6271,63028,2001,630
2017-06-131,6341,6411,6221,62534,6001,625
2017-06-121,6461,6461,6191,62738,6001,627
2017-06-091,6311,6521,6251,64643,6001,646
2017-06-081,6531,6571,6351,64033,9001,640
2017-06-071,6471,6491,6301,64143,4001,641
2017-06-061,6641,6641,6321,63742,9001,637
2017-06-051,6691,6691,6461,66239,5001,662
2017-06-021,6601,6691,6371,65284,0001,652
2017-06-011,6501,6721,6371,64252,5001,642
2017-05-311,7031,7161,6431,64769,0001,647
2017-05-301,7121,7311,7021,72338,1001,723
2017-05-291,7301,7301,7051,71249,1001,712
2017-05-261,7401,7481,7291,73050,2001,730
2017-05-251,7601,7701,7371,74059,6001,740
2017-05-241,7701,7771,7561,76543,7001,765
2017-05-231,7671,7671,7471,75238,3001,752
2017-05-221,7051,7561,6991,74943,4001,749
2017-05-191,7101,7151,6881,70534,8001,705
2017-05-181,7101,7161,6891,71248,8001,712
2017-05-171,7071,7321,6981,73239,4001,732
2017-05-161,6831,7051,6611,70539,2001,705
2017-05-151,7341,7421,6241,67343,9001,673
2017-05-121,6961,7431,6941,73950,6001,739
2017-05-111,7261,7421,6821,723123,4001,723
2017-05-101,7731,7981,7591,76639,9001,766
2017-05-091,7831,7831,7601,76023,0001,760
2017-05-081,7491,7861,7481,77944,4001,779
2017-05-021,7401,7661,7271,73433,2001,734
2017-05-011,7111,7461,7081,73131,2001,731
2017-04-281,7191,7191,6891,69745,9001,697
2017-04-271,6971,7291,6931,70837,4001,708
2017-04-261,7111,7301,6921,70933,5001,709
2017-04-251,6591,6901,6551,67130,9001,671
2017-04-241,6451,6681,6441,64536,8001,645
2017-04-211,6131,6511,6131,64629,7001,646
2017-04-201,6011,6251,6011,61327,4001,613
2017-04-191,6111,6301,5921,59532,4001,595
2017-04-181,5851,6061,5571,59537,0001,595
2017-04-171,5551,5861,5471,56964,0001,569
2017-04-141,6201,6431,5801,58639,2001,586
2017-04-131,6461,6691,6051,63842,6001,638
2017-04-121,7011,7121,6801,68634,2001,686
2017-04-111,7061,7301,7031,72036,0001,720
2017-04-101,6921,7311,6801,71942,8001,719
2017-04-071,7131,7171,6701,69256,8001,692
2017-04-061,7451,7611,7021,70454,9001,704
2017-04-051,7341,7451,7221,72939,3001,729
2017-04-041,7511,7711,7231,73553,0001,735
2017-04-031,7421,7581,7291,74056,4001,740
2017-03-311,7341,7561,7191,72061,4001,720
2017-03-301,7551,7581,7341,73440,7001,734
2017-03-291,7611,7631,7321,74928,8001,749
2017-03-281,7241,7491,7111,74357,7001,743
2017-03-271,7191,7211,6991,70643,9001,706
2017-03-241,7251,7371,7131,72322,4001,723
2017-03-231,7211,7311,6841,70642,1001,706
2017-03-221,7501,7701,7411,74462,9001,744
2017-03-211,7461,7711,7451,76048,1001,760
2017-03-171,7561,7751,7461,75444,2001,754
2017-03-161,7091,7591,7081,74845,4001,748
2017-03-151,7551,7561,7181,72339,8001,723
2017-03-141,7771,7771,7561,75824,3001,758
2017-03-131,8021,8021,7791,78335,5001,783
2017-03-101,8191,8221,7791,79860,1001,798
2017-03-091,7811,7911,7701,79019,1001,790
2017-03-081,7731,7731,7551,76922,2001,769
2017-03-071,7851,7851,7681,77615,6001,776
2017-03-061,7701,7871,7681,77025,4001,770
2017-03-031,7871,7951,7661,77034,1001,770
2017-03-021,7941,8051,7731,77832,0001,778
2017-03-011,7771,7961,7581,79325,9001,793
2017-02-281,7701,7901,7531,75345,6001,753
2017-02-271,7601,7751,7371,75245,0001,752
2017-02-241,7901,8001,7621,76633,1001,766
2017-02-231,7991,7991,7641,79033,5001,790
2017-02-221,7861,7861,7551,77432,8001,774
2017-02-211,7531,8001,7441,79338,3001,793
2017-02-201,7511,7731,7481,75319,9001,753
2017-02-171,7421,7891,7341,77532,4001,775
2017-02-161,7891,7901,7521,76419,9001,764
2017-02-151,7561,7951,7441,78926,4001,789
2017-02-141,7791,7791,7471,75130,0001,751
2017-02-131,8001,8001,7591,76525,5001,765
2017-02-101,7531,8161,7531,78832,8001,788
2017-02-091,7451,7581,7341,74320,5001,743
2017-02-081,7531,7531,7261,74518,7001,745
2017-02-071,7421,7621,7131,75325,0001,753
2017-02-061,7551,7801,7501,75918,8001,759
2017-02-031,7551,7811,7401,77124,5001,771
2017-02-021,8011,8091,7631,76636,8001,766
2017-02-011,7571,7921,7561,78321,8001,783
2017-01-311,7811,7911,7521,75933,1001,759
2017-01-301,8461,8501,7971,80421,7001,804
2017-01-271,7881,8501,7691,83448,5001,834
2017-01-261,8201,8201,7871,80028,6001,800
2017-01-251,7471,7971,7361,78535,6001,785
2017-01-241,7271,7451,7081,72716,8001,727
2017-01-231,7111,7401,7101,71819,5001,718
2017-01-201,7461,7591,7261,74534,9001,745
2017-01-191,7181,7481,6801,74130,2001,741
2017-01-181,6691,7051,6551,69231,6001,692
2017-01-171,7321,7401,6701,70438,0001,704
2017-01-161,7781,7801,7331,74733,9001,747
2017-01-131,7301,7811,7231,77857,3001,778
2017-01-121,7161,7441,6721,73474,0001,734
2017-01-111,7411,7501,7121,74143,7001,741
2017-01-101,7701,7741,7351,74749,3001,747
2017-01-061,7421,7781,7361,77336,0001,773
2017-01-051,7471,7501,7211,74237,2001,742
2017-01-041,7451,7521,7081,74635,6001,746

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