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
2017-12-29	2,259	2,330	2,259	2,323	30,500	2,323
2017-12-28	2,268	2,281	2,249	2,259	21,800	2,259
2017-12-27	2,276	2,287	2,266	2,283	12,100	2,283
2017-12-26	2,296	2,296	2,271	2,285	19,000	2,285
2017-12-25	2,275	2,289	2,259	2,284	16,300	2,284
2017-12-22	2,266	2,277	2,238	2,263	46,500	2,263
2017-12-21	2,198	2,279	2,183	2,253	60,500	2,253
2017-12-20	2,177	2,188	2,131	2,173	48,200	2,173
2017-12-19	2,137	2,165	2,135	2,154	19,300	2,154
2017-12-18	2,110	2,134	2,104	2,127	15,400	2,127
2017-12-15	2,122	2,122	2,074	2,093	25,100	2,093
2017-12-14	2,085	2,138	2,081	2,132	32,600	2,132
2017-12-13	2,097	2,097	2,058	2,067	21,200	2,067
2017-12-12	2,136	2,148	2,074	2,080	41,000	2,080
2017-12-11	2,184	2,195	2,126	2,144	43,100	2,144
2017-12-08	2,061	2,160	2,061	2,158	49,700	2,158
2017-12-07	2,094	2,138	2,093	2,129	17,300	2,129
2017-12-06	2,150	2,155	2,094	2,094	23,900	2,094
2017-12-05	2,169	2,189	2,142	2,156	29,600	2,156
2017-12-04	2,234	2,234	2,180	2,184	33,000	2,184
2017-12-01	2,256	2,296	2,235	2,241	57,400	2,241
2017-11-30	2,246	2,285	2,222	2,281	49,500	2,281
2017-11-29	2,202	2,267	2,200	2,243	52,500	2,243
2017-11-28	2,204	2,236	2,193	2,206	53,200	2,206
2017-11-27	2,200	2,234	2,199	2,222	39,900	2,222
2017-11-24	2,201	2,211	2,156	2,184	32,500	2,184
2017-11-22	2,235	2,242	2,200	2,201	26,400	2,201
2017-11-21	2,135	2,249	2,130	2,230	48,000	2,230
2017-11-20	2,080	2,166	2,072	2,155	30,700	2,155
2017-11-17	2,089	2,152	2,079	2,082	35,500	2,082
2017-11-16	2,077	2,103	2,068	2,089	30,200	2,089
2017-11-15	2,195	2,209	2,103	2,103	29,100	2,103
2017-11-13	2,248	2,302	2,192	2,209	61,800	2,209
2017-11-10	2,240	2,308	2,230	2,259	75,600	2,259
2017-11-09	2,090	2,282	2,061	2,241	180,700	2,241
2017-11-08	1,989	2,002	1,982	1,991	30,100	1,991
2017-11-07	1,995	2,006	1,981	2,005	19,900	2,005
2017-11-06	2,025	2,025	1,991	1,992	24,700	1,992
2017-11-02	2,005	2,011	1,988	2,002	12,500	2,002
2017-11-01	2,050	2,057	1,972	1,994	50,200	1,994
2017-10-31	2,010	2,096	2,000	2,054	59,600	2,054
2017-10-30	1,971	2,015	1,964	1,997	105,600	1,997
2017-10-27	1,951	1,976	1,950	1,972	19,600	1,972
2017-10-26	1,976	1,976	1,950	1,960	24,900	1,960
2017-10-25	1,948	1,977	1,942	1,966	45,300	1,966
2017-10-24	1,931	1,955	1,916	1,955	28,400	1,955
2017-10-23	1,932	1,949	1,898	1,948	26,700	1,948
2017-10-20	1,900	1,910	1,888	1,901	15,400	1,901
2017-10-19	1,906	1,908	1,885	1,902	26,100	1,902
2017-10-18	1,920	1,920	1,894	1,906	43,600	1,906
2017-10-17	1,932	1,936	1,909	1,926	21,200	1,926
2017-10-16	1,951	1,970	1,927	1,931	36,400	1,931
2017-10-13	1,943	1,970	1,930	1,960	36,800	1,960
2017-10-12	1,938	1,954	1,920	1,943	35,200	1,943
2017-10-11	1,945	1,946	1,916	1,919	31,400	1,919
2017-10-10	1,900	1,946	1,895	1,945	29,300	1,945
2017-10-06	1,912	1,922	1,894	1,912	18,600	1,912
2017-10-05	1,931	1,942	1,903	1,911	21,300	1,911
2017-10-04	1,947	1,948	1,938	1,943	16,800	1,943
2017-10-03	1,950	1,952	1,935	1,946	16,800	1,946
2017-10-02	1,928	1,939	1,915	1,932	21,700	1,932
2017-09-29	1,925	1,939	1,913	1,926	14,100	1,926
2017-09-28	1,950	1,954	1,908	1,920	47,300	1,920
2017-09-27	1,912	1,949	1,905	1,948	17,800	1,948
2017-09-26	1,932	1,942	1,916	1,931	49,100	1,931
2017-09-25	1,916	1,938	1,915	1,924	16,400	1,924
2017-09-22	1,946	1,946	1,906	1,915	40,200	1,915
2017-09-21	1,926	1,946	1,917	1,932	24,900	1,932
2017-09-20	1,924	1,940	1,904	1,923	20,700	1,923
2017-09-19	1,942	1,942	1,911	1,924	13,900	1,924
2017-09-15	1,859	1,942	1,859	1,928	39,400	1,928
2017-09-14	1,891	1,903	1,862	1,871	15,000	1,871
2017-09-13	1,911	1,924	1,880	1,892	15,000	1,892
2017-09-12	1,914	1,927	1,873	1,898	21,400	1,898
2017-09-11	1,881	1,902	1,870	1,880	18,000	1,880
2017-09-08	1,842	1,872	1,842	1,856	21,800	1,856
2017-09-07	1,845	1,867	1,826	1,843	15,600	1,843
2017-09-06	1,830	1,853	1,816	1,825	17,200	1,825
2017-09-05	1,900	1,908	1,838	1,839	19,800	1,839
2017-09-04	1,909	1,912	1,861	1,875	23,200	1,875
2017-09-01	1,928	1,928	1,885	1,914	19,000	1,914
2017-08-31	1,936	1,938	1,904	1,912	29,700	1,912
2017-08-30	1,891	1,973	1,886	1,929	128,100	1,929
2017-08-29	1,821	1,821	1,782	1,800	31,900	1,800
2017-08-28	1,848	1,848	1,806	1,823	15,000	1,823
2017-08-25	1,815	1,842	1,801	1,836	11,600	1,836
2017-08-24	1,809	1,820	1,800	1,801	11,000	1,801
2017-08-23	1,836	1,845	1,804	1,807	13,300	1,807
2017-08-22	1,815	1,825	1,800	1,811	10,300	1,811
2017-08-21	1,836	1,841	1,805	1,820	10,900	1,820
2017-08-18	1,856	1,863	1,820	1,826	16,700	1,826
2017-08-17	1,891	1,894	1,870	1,872	13,400	1,872
2017-08-16	1,886	1,911	1,886	1,891	14,400	1,891
2017-08-15	1,855	1,939	1,855	1,907	59,900	1,907
2017-08-14	1,869	1,869	1,831	1,832	28,500	1,832
2017-08-10	1,800	1,874	1,795	1,869	61,800	1,869
2017-08-09	1,895	1,903	1,802	1,817	65,400	1,817
2017-08-08	1,899	1,908	1,880	1,895	16,600	1,895
2017-08-07	1,899	1,910	1,889	1,895	17,600	1,895
2017-08-04	1,862	1,891	1,855	1,891	12,000	1,891
2017-08-03	1,866	1,875	1,857	1,875	13,500	1,875
2017-08-02	1,862	1,878	1,859	1,868	8,400	1,868
2017-08-01	1,865	1,877	1,848	1,869	25,600	1,869
2017-07-31	1,838	1,862	1,837	1,852	21,000	1,852
2017-07-28	1,866	1,873	1,815	1,838	35,900	1,838
2017-07-27	1,856	1,895	1,856	1,881	20,500	1,881
2017-07-26	1,859	1,876	1,840	1,856	22,100	1,856
2017-07-25	1,921	1,921	1,860	1,864	41,000	1,864
2017-07-24	1,885	1,914	1,880	1,913	29,900	1,913
2017-07-21	1,884	1,893	1,879	1,889	19,700	1,889
2017-07-20	1,876	1,900	1,875	1,896	17,300	1,896
2017-07-19	1,910	1,915	1,883	1,887	33,200	1,887
2017-07-18	1,881	1,906	1,869	1,895	36,700	1,895
2017-07-14	1,874	1,896	1,871	1,874	21,600	1,874
2017-07-13	1,919	1,919	1,863	1,866	50,200	1,866
2017-07-12	1,941	1,966	1,886	1,898	87,200	1,898
2017-07-11	1,890	1,985	1,885	1,975	150,600	1,975
2017-07-10	1,853	1,885	1,834	1,879	61,300	1,879
2017-07-07	1,863	1,865	1,834	1,844	51,700	1,844
2017-07-06	1,862	1,874	1,834	1,862	64,300	1,862
2017-07-05	1,856	1,866	1,823	1,856	94,900	1,856
2017-07-04	1,870	1,903	1,810	1,861	210,300	1,861
2017-07-03	1,835	1,840	1,768	1,833	249,800	1,833
2017-06-30	1,650	1,650	1,630	1,635	28,600	1,635
2017-06-29	1,648	1,658	1,639	1,655	29,100	1,655
2017-06-28	1,655	1,658	1,627	1,633	31,300	1,633
2017-06-27	1,641	1,654	1,638	1,652	23,600	1,652
2017-06-26	1,636	1,652	1,636	1,641	16,600	1,641
2017-06-23	1,635	1,650	1,635	1,641	25,200	1,641
2017-06-22	1,642	1,658	1,635	1,635	33,700	1,635
2017-06-21	1,623	1,640	1,606	1,630	31,100	1,630
2017-06-20	1,613	1,636	1,613	1,628	24,900	1,628
2017-06-19	1,611	1,626	1,604	1,608	21,500	1,608
2017-06-16	1,628	1,643	1,607	1,607	35,200	1,607
2017-06-15	1,626	1,636	1,623	1,624	24,600	1,624
2017-06-14	1,638	1,642	1,627	1,630	28,200	1,630
2017-06-13	1,634	1,641	1,622	1,625	34,600	1,625
2017-06-12	1,646	1,646	1,619	1,627	38,600	1,627
2017-06-09	1,631	1,652	1,625	1,646	43,600	1,646
2017-06-08	1,653	1,657	1,635	1,640	33,900	1,640
2017-06-07	1,647	1,649	1,630	1,641	43,400	1,641
2017-06-06	1,664	1,664	1,632	1,637	42,900	1,637
2017-06-05	1,669	1,669	1,646	1,662	39,500	1,662
2017-06-02	1,660	1,669	1,637	1,652	84,000	1,652
2017-06-01	1,650	1,672	1,637	1,642	52,500	1,642
2017-05-31	1,703	1,716	1,643	1,647	69,000	1,647
2017-05-30	1,712	1,731	1,702	1,723	38,100	1,723
2017-05-29	1,730	1,730	1,705	1,712	49,100	1,712
2017-05-26	1,740	1,748	1,729	1,730	50,200	1,730
2017-05-25	1,760	1,770	1,737	1,740	59,600	1,740
2017-05-24	1,770	1,777	1,756	1,765	43,700	1,765
2017-05-23	1,767	1,767	1,747	1,752	38,300	1,752
2017-05-22	1,705	1,756	1,699	1,749	43,400	1,749
2017-05-19	1,710	1,715	1,688	1,705	34,800	1,705
2017-05-18	1,710	1,716	1,689	1,712	48,800	1,712
2017-05-17	1,707	1,732	1,698	1,732	39,400	1,732
2017-05-16	1,683	1,705	1,661	1,705	39,200	1,705
2017-05-15	1,734	1,742	1,624	1,673	43,900	1,673
2017-05-12	1,696	1,743	1,694	1,739	50,600	1,739
2017-05-11	1,726	1,742	1,682	1,723	123,400	1,723
2017-05-10	1,773	1,798	1,759	1,766	39,900	1,766
2017-05-09	1,783	1,783	1,760	1,760	23,000	1,760
2017-05-08	1,749	1,786	1,748	1,779	44,400	1,779
2017-05-02	1,740	1,766	1,727	1,734	33,200	1,734
2017-05-01	1,711	1,746	1,708	1,731	31,200	1,731
2017-04-28	1,719	1,719	1,689	1,697	45,900	1,697
2017-04-27	1,697	1,729	1,693	1,708	37,400	1,708
2017-04-26	1,711	1,730	1,692	1,709	33,500	1,709
2017-04-25	1,659	1,690	1,655	1,671	30,900	1,671
2017-04-24	1,645	1,668	1,644	1,645	36,800	1,645
2017-04-21	1,613	1,651	1,613	1,646	29,700	1,646
2017-04-20	1,601	1,625	1,601	1,613	27,400	1,613
2017-04-19	1,611	1,630	1,592	1,595	32,400	1,595
2017-04-18	1,585	1,606	1,557	1,595	37,000	1,595
2017-04-17	1,555	1,586	1,547	1,569	64,000	1,569
2017-04-14	1,620	1,643	1,580	1,586	39,200	1,586
2017-04-13	1,646	1,669	1,605	1,638	42,600	1,638
2017-04-12	1,701	1,712	1,680	1,686	34,200	1,686
2017-04-11	1,706	1,730	1,703	1,720	36,000	1,720
2017-04-10	1,692	1,731	1,680	1,719	42,800	1,719
2017-04-07	1,713	1,717	1,670	1,692	56,800	1,692
2017-04-06	1,745	1,761	1,702	1,704	54,900	1,704
2017-04-05	1,734	1,745	1,722	1,729	39,300	1,729
2017-04-04	1,751	1,771	1,723	1,735	53,000	1,735
2017-04-03	1,742	1,758	1,729	1,740	56,400	1,740
2017-03-31	1,734	1,756	1,719	1,720	61,400	1,720
2017-03-30	1,755	1,758	1,734	1,734	40,700	1,734
2017-03-29	1,761	1,763	1,732	1,749	28,800	1,749
2017-03-28	1,724	1,749	1,711	1,743	57,700	1,743
2017-03-27	1,719	1,721	1,699	1,706	43,900	1,706
2017-03-24	1,725	1,737	1,713	1,723	22,400	1,723
2017-03-23	1,721	1,731	1,684	1,706	42,100	1,706
2017-03-22	1,750	1,770	1,741	1,744	62,900	1,744
2017-03-21	1,746	1,771	1,745	1,760	48,100	1,760
2017-03-17	1,756	1,775	1,746	1,754	44,200	1,754
2017-03-16	1,709	1,759	1,708	1,748	45,400	1,748
2017-03-15	1,755	1,756	1,718	1,723	39,800	1,723
2017-03-14	1,777	1,777	1,756	1,758	24,300	1,758
2017-03-13	1,802	1,802	1,779	1,783	35,500	1,783
2017-03-10	1,819	1,822	1,779	1,798	60,100	1,798
2017-03-09	1,781	1,791	1,770	1,790	19,100	1,790
2017-03-08	1,773	1,773	1,755	1,769	22,200	1,769
2017-03-07	1,785	1,785	1,768	1,776	15,600	1,776
2017-03-06	1,770	1,787	1,768	1,770	25,400	1,770
2017-03-03	1,787	1,795	1,766	1,770	34,100	1,770
2017-03-02	1,794	1,805	1,773	1,778	32,000	1,778
2017-03-01	1,777	1,796	1,758	1,793	25,900	1,793
2017-02-28	1,770	1,790	1,753	1,753	45,600	1,753
2017-02-27	1,760	1,775	1,737	1,752	45,000	1,752
2017-02-24	1,790	1,800	1,762	1,766	33,100	1,766
2017-02-23	1,799	1,799	1,764	1,790	33,500	1,790
2017-02-22	1,786	1,786	1,755	1,774	32,800	1,774
2017-02-21	1,753	1,800	1,744	1,793	38,300	1,793
2017-02-20	1,751	1,773	1,748	1,753	19,900	1,753
2017-02-17	1,742	1,789	1,734	1,775	32,400	1,775
2017-02-16	1,789	1,790	1,752	1,764	19,900	1,764
2017-02-15	1,756	1,795	1,744	1,789	26,400	1,789
2017-02-14	1,779	1,779	1,747	1,751	30,000	1,751
2017-02-13	1,800	1,800	1,759	1,765	25,500	1,765
2017-02-10	1,753	1,816	1,753	1,788	32,800	1,788
2017-02-09	1,745	1,758	1,734	1,743	20,500	1,743
2017-02-08	1,753	1,753	1,726	1,745	18,700	1,745
2017-02-07	1,742	1,762	1,713	1,753	25,000	1,753
2017-02-06	1,755	1,780	1,750	1,759	18,800	1,759
2017-02-03	1,755	1,781	1,740	1,771	24,500	1,771
2017-02-02	1,801	1,809	1,763	1,766	36,800	1,766
2017-02-01	1,757	1,792	1,756	1,783	21,800	1,783
2017-01-31	1,781	1,791	1,752	1,759	33,100	1,759
2017-01-30	1,846	1,850	1,797	1,804	21,700	1,804
2017-01-27	1,788	1,850	1,769	1,834	48,500	1,834
2017-01-26	1,820	1,820	1,787	1,800	28,600	1,800
2017-01-25	1,747	1,797	1,736	1,785	35,600	1,785
2017-01-24	1,727	1,745	1,708	1,727	16,800	1,727
2017-01-23	1,711	1,740	1,710	1,718	19,500	1,718
2017-01-20	1,746	1,759	1,726	1,745	34,900	1,745
2017-01-19	1,718	1,748	1,680	1,741	30,200	1,741
2017-01-18	1,669	1,705	1,655	1,692	31,600	1,692
2017-01-17	1,732	1,740	1,670	1,704	38,000	1,704
2017-01-16	1,778	1,780	1,733	1,747	33,900	1,747
2017-01-13	1,730	1,781	1,723	1,778	57,300	1,778
2017-01-12	1,716	1,744	1,672	1,734	74,000	1,734
2017-01-11	1,741	1,750	1,712	1,741	43,700	1,741
2017-01-10	1,770	1,774	1,735	1,747	49,300	1,747
2017-01-06	1,742	1,778	1,736	1,773	36,000	1,773
2017-01-05	1,747	1,750	1,721	1,742	37,200	1,742
2017-01-04	1,745	1,752	1,708	1,746	35,600	1,746

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28