4619 日本特殊塗料(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,278	1,310	1,269	1,297	50,400	1,297
2018-12-27	1,346	1,376	1,247	1,296	84,300	1,296
2018-12-26	1,208	1,245	1,204	1,232	42,200	1,232
2018-12-25	1,251	1,254	1,177	1,184	57,500	1,184
2018-12-21	1,265	1,295	1,218	1,290	96,300	1,290
2018-12-20	1,347	1,350	1,263	1,268	45,200	1,268
2018-12-19	1,359	1,390	1,351	1,369	48,300	1,369
2018-12-18	1,368	1,391	1,330	1,361	73,900	1,361
2018-12-17	1,465	1,470	1,411	1,416	48,400	1,416
2018-12-14	1,555	1,566	1,477	1,485	60,000	1,485
2018-12-13	1,514	1,548	1,506	1,545	30,500	1,545
2018-12-12	1,484	1,537	1,484	1,513	42,900	1,513
2018-12-11	1,526	1,539	1,475	1,496	34,100	1,496
2018-12-10	1,593	1,593	1,512	1,537	58,900	1,537
2018-12-07	1,642	1,656	1,595	1,602	40,800	1,602
2018-12-06	1,653	1,691	1,645	1,655	46,700	1,655
2018-12-05	1,719	1,723	1,662	1,672	50,200	1,672
2018-12-04	1,801	1,811	1,738	1,750	34,300	1,750
2018-12-03	1,808	1,823	1,786	1,801	41,800	1,801
2018-11-30	1,812	1,861	1,764	1,772	210,100	1,772
2018-11-29	1,811	1,836	1,810	1,810	47,400	1,810
2018-11-28	1,774	1,800	1,765	1,794	33,800	1,794
2018-11-27	1,758	1,796	1,725	1,778	44,500	1,778
2018-11-26	1,759	1,779	1,736	1,738	28,900	1,738
2018-11-22	1,711	1,758	1,686	1,750	45,200	1,750
2018-11-21	1,699	1,724	1,663	1,720	46,800	1,720
2018-11-20	1,718	1,769	1,693	1,729	46,700	1,729
2018-11-19	1,750	1,787	1,736	1,738	38,100	1,738
2018-11-16	1,781	1,792	1,746	1,755	40,200	1,755
2018-11-15	1,806	1,809	1,767	1,778	39,400	1,778
2018-11-14	1,779	1,848	1,779	1,816	59,100	1,816
2018-11-13	1,842	1,842	1,770	1,790	82,700	1,790
2018-11-12	1,924	1,924	1,838	1,872	66,700	1,872
2018-11-09	1,879	1,923	1,859	1,897	91,900	1,897
2018-11-08	2,013	2,041	1,889	1,919	309,500	1,919
2018-11-07	2,248	2,304	2,205	2,236	49,000	2,236
2018-11-06	2,191	2,272	2,186	2,248	27,300	2,248
2018-11-05	2,241	2,241	2,169	2,172	29,200	2,172
2018-11-02	2,208	2,255	2,195	2,252	46,400	2,252
2018-11-01	2,125	2,216	2,109	2,202	34,100	2,202
2018-10-31	2,092	2,190	2,066	2,163	56,500	2,163
2018-10-30	2,058	2,111	2,029	2,053	228,200	2,053
2018-10-29	2,172	2,214	2,107	2,108	49,900	2,108
2018-10-26	2,206	2,227	2,158	2,191	41,100	2,191
2018-10-25	2,180	2,218	2,162	2,188	36,400	2,188
2018-10-24	2,283	2,296	2,206	2,256	49,200	2,256
2018-10-23	2,340	2,340	2,281	2,281	29,900	2,281
2018-10-22	2,331	2,361	2,310	2,335	30,800	2,335
2018-10-19	2,361	2,361	2,303	2,331	46,500	2,331
2018-10-18	2,403	2,425	2,385	2,390	36,900	2,390
2018-10-17	2,345	2,410	2,329	2,387	36,800	2,387
2018-10-16	2,320	2,359	2,285	2,333	51,300	2,333
2018-10-15	2,355	2,380	2,320	2,325	34,800	2,325
2018-10-12	2,403	2,407	2,310	2,352	73,600	2,352
2018-10-11	2,501	2,508	2,408	2,418	58,000	2,418
2018-10-10	2,570	2,572	2,519	2,535	31,100	2,535
2018-10-09	2,597	2,597	2,540	2,572	36,600	2,572
2018-10-05	2,602	2,633	2,577	2,598	27,700	2,598
2018-10-04	2,599	2,633	2,564	2,619	26,200	2,619
2018-10-03	2,603	2,621	2,572	2,583	20,600	2,583
2018-10-02	2,629	2,667	2,612	2,616	33,500	2,616
2018-10-01	2,651	2,679	2,603	2,641	26,200	2,641
2018-09-28	2,642	2,664	2,625	2,642	27,900	2,642
2018-09-27	2,656	2,697	2,613	2,625	54,000	2,625
2018-09-26	2,445	2,680	2,445	2,664	79,100	2,664
2018-09-25	2,560	2,616	2,549	2,611	67,000	2,611
2018-09-21	2,518	2,567	2,497	2,567	62,200	2,567
2018-09-20	2,501	2,506	2,445	2,499	30,200	2,499
2018-09-19	2,447	2,499	2,423	2,499	38,300	2,499
2018-09-18	2,329	2,447	2,327	2,436	43,400	2,436
2018-09-14	2,259	2,340	2,259	2,327	39,300	2,327
2018-09-13	2,228	2,274	2,224	2,234	17,200	2,234
2018-09-12	2,249	2,249	2,202	2,238	12,800	2,238
2018-09-11	2,242	2,264	2,228	2,242	19,600	2,242
2018-09-10	2,229	2,284	2,229	2,251	21,400	2,251
2018-09-07	2,249	2,252	2,225	2,239	10,500	2,239
2018-09-06	2,296	2,296	2,257	2,277	10,400	2,277
2018-09-05	2,321	2,321	2,285	2,297	16,100	2,297
2018-09-04	2,329	2,341	2,305	2,316	10,700	2,316
2018-09-03	2,407	2,407	2,329	2,346	18,400	2,346
2018-08-31	2,393	2,428	2,355	2,399	13,900	2,399
2018-08-30	2,397	2,420	2,372	2,398	17,200	2,398
2018-08-29	2,373	2,407	2,366	2,384	12,500	2,384
2018-08-28	2,363	2,408	2,358	2,373	18,700	2,373
2018-08-27	2,291	2,379	2,291	2,363	40,500	2,363
2018-08-24	2,182	2,286	2,169	2,277	29,200	2,277
2018-08-23	2,180	2,180	2,148	2,164	9,000	2,164
2018-08-22	2,164	2,183	2,129	2,163	22,500	2,163
2018-08-21	2,167	2,187	2,140	2,179	17,000	2,179
2018-08-20	2,205	2,205	2,167	2,172	7,500	2,172
2018-08-17	2,175	2,205	2,175	2,201	6,000	2,201
2018-08-16	2,180	2,186	2,133	2,178	13,900	2,178
2018-08-15	2,225	2,226	2,153	2,208	26,500	2,208
2018-08-14	2,153	2,227	2,111	2,225	23,200	2,225
2018-08-13	2,246	2,246	2,154	2,154	21,600	2,154
2018-08-10	2,337	2,337	2,257	2,265	24,800	2,265
2018-08-09	2,313	2,444	2,313	2,337	90,100	2,337
2018-08-08	2,220	2,333	2,220	2,301	41,000	2,301
2018-08-07	2,211	2,264	2,211	2,258	17,000	2,258
2018-08-06	2,219	2,258	2,200	2,211	24,200	2,211
2018-08-03	2,284	2,284	2,220	2,234	17,200	2,234
2018-08-02	2,319	2,339	2,246	2,262	22,100	2,262
2018-08-01	2,347	2,347	2,304	2,320	12,900	2,320
2018-07-31	2,329	2,332	2,291	2,318	17,500	2,318
2018-07-30	2,308	2,331	2,283	2,308	20,500	2,308
2018-07-27	2,316	2,403	2,304	2,333	38,000	2,333
2018-07-26	2,290	2,317	2,279	2,304	21,600	2,304
2018-07-25	2,264	2,275	2,245	2,271	17,100	2,271
2018-07-24	2,320	2,352	2,275	2,275	16,600	2,275
2018-07-23	2,316	2,337	2,289	2,298	15,500	2,298
2018-07-20	2,323	2,352	2,281	2,316	26,300	2,316
2018-07-19	2,300	2,384	2,273	2,353	28,000	2,353
2018-07-18	2,244	2,299	2,244	2,294	17,300	2,294
2018-07-17	2,232	2,277	2,231	2,240	24,400	2,240
2018-07-13	2,225	2,254	2,172	2,242	25,100	2,242
2018-07-12	2,267	2,269	2,216	2,243	26,000	2,243
2018-07-11	2,235	2,235	2,151	2,187	24,900	2,187
2018-07-10	2,278	2,309	2,226	2,226	32,600	2,226
2018-07-09	2,199	2,253	2,195	2,245	19,200	2,245
2018-07-06	2,175	2,211	2,175	2,196	11,900	2,196
2018-07-05	2,236	2,251	2,166	2,169	23,900	2,169
2018-07-04	2,235	2,276	2,224	2,261	17,500	2,261
2018-07-03	2,310	2,322	2,233	2,246	40,700	2,246
2018-07-02	2,399	2,416	2,306	2,307	35,000	2,307
2018-06-29	2,387	2,387	2,321	2,349	31,500	2,349
2018-06-28	2,333	2,363	2,315	2,351	24,800	2,351
2018-06-27	2,349	2,357	2,304	2,342	31,900	2,342
2018-06-26	2,386	2,386	2,334	2,349	22,500	2,349
2018-06-25	2,440	2,449	2,384	2,400	51,000	2,400
2018-06-22	2,329	2,458	2,305	2,446	110,200	2,446
2018-06-21	2,361	2,421	2,330	2,334	51,300	2,334
2018-06-20	2,382	2,382	2,327	2,362	44,600	2,362
2018-06-19	2,385	2,411	2,341	2,373	45,100	2,373
2018-06-18	2,418	2,421	2,361	2,371	54,100	2,371
2018-06-15	2,394	2,439	2,361	2,418	47,100	2,418
2018-06-14	2,469	2,480	2,414	2,423	66,500	2,423
2018-06-13	2,459	2,495	2,431	2,469	27,500	2,469
2018-06-12	2,516	2,530	2,424	2,457	93,000	2,457
2018-06-11	2,489	2,560	2,462	2,531	95,500	2,531
2018-06-08	2,323	2,521	2,323	2,482	178,400	2,482
2018-06-07	2,240	2,346	2,223	2,343	73,800	2,343
2018-06-06	2,236	2,251	2,202	2,214	26,800	2,214
2018-06-05	2,158	2,232	2,137	2,224	53,200	2,224
2018-06-04	2,139	2,163	2,123	2,143	22,300	2,143
2018-06-01	2,097	2,111	2,035	2,104	33,100	2,104
2018-05-31	2,096	2,100	2,060	2,068	35,600	2,068
2018-05-30	2,075	2,091	2,052	2,076	29,800	2,076
2018-05-29	2,101	2,122	2,049	2,094	60,300	2,094
2018-05-28	2,206	2,207	2,100	2,111	48,700	2,111
2018-05-25	2,304	2,321	2,211	2,214	43,300	2,214
2018-05-24	2,237	2,300	2,234	2,284	61,000	2,284
2018-05-23	2,158	2,249	2,143	2,245	104,200	2,245
2018-05-22	2,117	2,128	2,074	2,124	33,600	2,124
2018-05-21	2,086	2,120	2,086	2,119	41,100	2,119
2018-05-18	2,097	2,106	2,074	2,104	21,300	2,104
2018-05-17	2,124	2,124	2,082	2,102	27,700	2,102
2018-05-16	2,142	2,164	2,112	2,130	25,800	2,130
2018-05-15	2,204	2,204	2,126	2,152	40,300	2,152
2018-05-14	2,174	2,216	2,162	2,204	50,300	2,204
2018-05-11	2,192	2,218	2,151	2,159	28,500	2,159
2018-05-10	2,190	2,202	2,031	2,189	109,400	2,189
2018-05-09	2,212	2,217	2,157	2,184	34,600	2,184
2018-05-08	2,223	2,249	2,121	2,208	58,000	2,208
2018-05-07	2,313	2,313	2,222	2,233	43,900	2,233
2018-05-02	2,318	2,318	2,281	2,312	20,100	2,312
2018-05-01	2,295	2,345	2,279	2,303	36,800	2,303
2018-04-27	2,312	2,312	2,255	2,285	18,400	2,285
2018-04-26	2,282	2,312	2,273	2,305	20,500	2,305
2018-04-25	2,244	2,279	2,236	2,273	20,700	2,273
2018-04-24	2,218	2,260	2,218	2,249	17,300	2,249
2018-04-23	2,217	2,230	2,213	2,217	13,200	2,217
2018-04-20	2,175	2,241	2,174	2,207	27,700	2,207
2018-04-19	2,206	2,206	2,163	2,178	40,400	2,178
2018-04-18	2,197	2,216	2,188	2,210	19,200	2,210
2018-04-17	2,193	2,211	2,172	2,202	22,000	2,202
2018-04-16	2,187	2,208	2,161	2,196	29,200	2,196
2018-04-13	2,183	2,205	2,172	2,187	21,800	2,187
2018-04-12	2,195	2,195	2,168	2,180	14,400	2,180
2018-04-11	2,216	2,224	2,183	2,204	17,000	2,204
2018-04-10	2,188	2,229	2,188	2,207	37,900	2,207
2018-04-09	2,267	2,267	2,172	2,198	62,100	2,198
2018-04-06	2,249	2,341	2,248	2,276	80,300	2,276
2018-04-05	2,251	2,261	2,233	2,249	20,700	2,249
2018-04-04	2,181	2,248	2,166	2,236	47,400	2,236
2018-04-03	2,084	2,187	2,069	2,166	65,300	2,166
2018-03-30	2,052	2,147	2,050	2,124	66,900	2,124
2018-03-29	2,082	2,100	2,005	2,042	66,800	2,042
2018-03-28	2,025	2,074	2,010	2,072	46,000	2,072
2018-03-27	1,980	2,069	1,980	2,057	45,400	2,057
2018-03-26	1,956	1,960	1,906	1,960	44,000	1,960
2018-03-23	1,977	2,008	1,957	1,976	80,400	1,976
2018-03-22	2,006	2,013	1,954	2,005	42,300	2,005
2018-03-20	2,031	2,031	2,011	2,012	23,600	2,012
2018-03-19	2,026	2,079	2,026	2,045	39,400	2,045
2018-03-16	2,084	2,084	2,026	2,026	342,800	2,026
2018-03-15	2,153	2,158	2,074	2,088	53,100	2,088
2018-03-14	2,177	2,204	2,147	2,153	37,100	2,153
2018-03-13	2,173	2,209	2,165	2,186	43,300	2,186
2018-03-12	2,169	2,186	2,141	2,181	61,500	2,181
2018-03-09	2,126	2,183	2,117	2,146	64,700	2,146
2018-03-08	2,103	2,127	2,079	2,109	43,200	2,109
2018-03-07	2,183	2,183	2,088	2,094	53,300	2,094
2018-03-06	2,117	2,229	2,117	2,165	79,500	2,165
2018-03-05	2,133	2,138	2,081	2,116	73,000	2,116
2018-03-02	2,054	2,151	2,028	2,125	105,100	2,125
2018-03-01	2,060	2,092	2,046	2,089	70,400	2,089
2018-02-28	2,046	2,080	2,038	2,043	45,900	2,043
2018-02-27	2,017	2,051	2,002	2,042	34,300	2,042
2018-02-26	1,992	2,015	1,984	2,007	35,200	2,007
2018-02-23	2,003	2,022	1,977	1,998	40,500	1,998
2018-02-22	2,051	2,051	1,994	2,012	40,300	2,012
2018-02-21	2,015	2,086	1,994	2,058	57,100	2,058
2018-02-20	1,996	2,026	1,975	2,015	45,400	2,015
2018-02-19	1,970	1,990	1,955	1,989	38,100	1,989
2018-02-16	1,956	1,987	1,956	1,959	42,800	1,959
2018-02-15	2,000	2,014	1,954	1,956	35,200	1,956
2018-02-14	1,987	2,035	1,983	2,000	70,200	2,000
2018-02-13	2,015	2,015	1,946	1,977	76,200	1,977
2018-02-09	1,990	1,990	1,930	1,966	51,300	1,966
2018-02-08	2,032	2,047	1,993	2,020	53,700	2,020
2018-02-07	2,080	2,176	2,041	2,042	39,300	2,042
2018-02-06	2,100	2,109	1,989	2,040	52,000	2,040
2018-02-05	2,284	2,286	2,216	2,216	27,000	2,216
2018-02-02	2,340	2,349	2,290	2,299	36,900	2,299
2018-02-01	2,284	2,343	2,277	2,337	28,800	2,337
2018-01-31	2,298	2,322	2,289	2,291	33,500	2,291
2018-01-30	2,344	2,350	2,303	2,307	26,800	2,307
2018-01-29	2,351	2,388	2,337	2,339	31,500	2,339
2018-01-26	2,362	2,362	2,334	2,350	31,400	2,350
2018-01-25	2,387	2,401	2,351	2,352	27,100	2,352
2018-01-24	2,372	2,423	2,371	2,398	49,700	2,398
2018-01-23	2,398	2,404	2,346	2,381	38,500	2,381
2018-01-22	2,289	2,360	2,275	2,357	36,700	2,357
2018-01-19	2,269	2,279	2,262	2,273	10,500	2,273
2018-01-18	2,349	2,349	2,269	2,269	20,900	2,269
2018-01-17	2,345	2,349	2,333	2,339	15,500	2,339
2018-01-16	2,376	2,377	2,326	2,348	27,200	2,348
2018-01-15	2,401	2,408	2,352	2,375	28,800	2,375
2018-01-12	2,378	2,423	2,378	2,391	30,500	2,391
2018-01-11	2,374	2,391	2,356	2,387	24,600	2,387
2018-01-10	2,406	2,406	2,380	2,383	25,300	2,383
2018-01-09	2,433	2,455	2,412	2,421	64,300	2,421
2018-01-05	2,410	2,430	2,396	2,417	76,800	2,417
2018-01-04	2,370	2,386	2,341	2,383	50,600	2,383

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