4619 日本特殊塗料(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	866	877	865	873	14,300	873
2021-12-29	858	868	856	866	21,400	866
2021-12-28	848	858	840	856	35,700	856
2021-12-27	836	848	835	848	23,900	848
2021-12-24	841	841	830	836	17,300	836
2021-12-23	839	844	833	839	18,400	839
2021-12-22	825	841	825	834	21,200	834
2021-12-21	826	837	822	823	16,400	823
2021-12-20	841	841	821	821	43,600	821
2021-12-17	854	855	843	854	36,300	854
2021-12-16	852	854	839	850	31,300	850
2021-12-15	821	849	821	837	36,700	837
2021-12-14	823	837	823	831	23,500	831
2021-12-13	838	840	826	827	24,600	827
2021-12-10	828	833	820	833	56,100	833
2021-12-09	847	847	821	841	38,800	841
2021-12-08	838	854	832	847	53,100	847
2021-12-07	834	840	831	834	64,300	834
2021-12-06	854	854	828	829	38,700	829
2021-12-03	830	861	830	861	32,000	861
2021-12-02	820	840	820	826	34,100	826
2021-12-01	799	844	799	833	56,300	833
2021-11-30	817	841	793	793	86,100	793
2021-11-29	830	835	807	807	55,500	807
2021-11-26	860	863	834	837	51,800	837
2021-11-25	881	882	859	859	31,800	859
2021-11-24	907	913	874	880	69,900	880
2021-11-22	930	932	906	907	17,900	907
2021-11-19	918	931	918	926	10,900	926
2021-11-18	933	941	916	926	33,500	926
2021-11-17	939	947	924	926	19,800	926
2021-11-16	956	960	934	934	44,400	934
2021-11-15	976	978	953	953	33,800	953
2021-11-12	967	982	965	966	23,300	966
2021-11-11	982	991	974	974	34,700	974
2021-11-10	1,026	1,026	1,002	1,002	13,800	1,002
2021-11-09	1,015	1,019	1,008	1,011	10,700	1,011
2021-11-08	1,024	1,024	1,013	1,019	8,000	1,019
2021-11-05	1,048	1,048	1,015	1,025	22,500	1,025
2021-11-04	1,011	1,070	1,011	1,070	55,200	1,070
2021-11-02	1,010	1,014	1,006	1,006	8,200	1,006
2021-11-01	1,015	1,016	999	1,016	18,700	1,016
2021-10-29	997	1,000	991	997	6,900	997
2021-10-28	995	999	989	997	17,100	997
2021-10-27	1,006	1,006	995	1,000	6,700	1,000
2021-10-26	1,003	1,006	998	1,002	7,600	1,002
2021-10-25	997	1,007	992	995	22,700	995
2021-10-22	996	1,009	996	997	7,900	997
2021-10-21	1,003	1,009	1,000	1,000	20,000	1,000
2021-10-20	1,009	1,015	1,005	1,006	13,700	1,006
2021-10-19	1,028	1,028	1,006	1,012	9,300	1,012
2021-10-18	1,021	1,030	1,010	1,022	11,300	1,022
2021-10-15	1,004	1,019	1,004	1,019	9,500	1,019
2021-10-14	1,008	1,008	995	1,002	17,900	1,002
2021-10-13	1,018	1,019	1,004	1,004	21,800	1,004
2021-10-12	1,037	1,037	1,020	1,022	8,300	1,022
2021-10-11	1,000	1,039	1,000	1,039	22,900	1,039
2021-10-08	1,009	1,016	997	997	24,600	997
2021-10-07	1,004	1,008	998	999	19,900	999
2021-10-06	1,015	1,036	1,002	1,002	29,700	1,002
2021-10-05	1,020	1,024	1,007	1,013	30,400	1,013
2021-10-04	1,028	1,036	1,022	1,028	19,500	1,028
2021-10-01	1,045	1,045	1,021	1,021	34,400	1,021
2021-09-30	1,054	1,069	1,046	1,047	23,600	1,047
2021-09-29	1,049	1,054	1,036	1,054	39,800	1,054
2021-09-28	1,081	1,092	1,072	1,086	35,700	1,086
2021-09-27	1,080	1,083	1,072	1,078	21,900	1,078
2021-09-24	1,080	1,086	1,072	1,082	27,400	1,082
2021-09-22	1,080	1,083	1,066	1,066	32,400	1,066
2021-09-21	1,085	1,092	1,072	1,085	25,700	1,085
2021-09-17	1,095	1,116	1,084	1,116	54,700	1,116
2021-09-16	1,098	1,098	1,077	1,095	15,700	1,095
2021-09-15	1,084	1,098	1,073	1,098	24,100	1,098
2021-09-14	1,098	1,100	1,081	1,096	27,000	1,096
2021-09-13	1,084	1,097	1,073	1,097	17,500	1,097
2021-09-10	1,067	1,091	1,065	1,091	34,100	1,091
2021-09-09	1,082	1,084	1,065	1,067	14,800	1,067
2021-09-08	1,074	1,085	1,066	1,082	26,400	1,082
2021-09-07	1,082	1,089	1,067	1,079	23,200	1,079
2021-09-06	1,086	1,096	1,062	1,076	22,700	1,076
2021-09-03	1,075	1,083	1,067	1,083	26,500	1,083
2021-09-02	1,060	1,075	1,056	1,075	11,900	1,075
2021-09-01	1,069	1,077	1,056	1,061	16,800	1,061
2021-08-31	1,061	1,068	1,053	1,060	15,100	1,060
2021-08-30	1,050	1,065	1,050	1,065	10,200	1,065
2021-08-27	1,042	1,045	1,036	1,041	11,600	1,041
2021-08-26	1,038	1,046	1,032	1,042	14,400	1,042
2021-08-25	1,043	1,048	1,031	1,042	19,100	1,042
2021-08-24	1,034	1,052	1,030	1,046	24,300	1,046
2021-08-23	1,005	1,040	1,005	1,039	21,300	1,039
2021-08-20	1,012	1,020	1,004	1,007	21,300	1,007
2021-08-19	1,026	1,027	1,011	1,012	7,900	1,012
2021-08-18	1,026	1,035	1,020	1,027	16,900	1,027
2021-08-17	1,030	1,034	1,023	1,026	15,400	1,026
2021-08-16	1,060	1,060	1,026	1,026	19,100	1,026
2021-08-13	1,070	1,075	1,060	1,060	15,700	1,060
2021-08-12	1,074	1,080	1,067	1,071	13,500	1,071
2021-08-11	1,050	1,073	1,035	1,071	64,000	1,071
2021-08-10	1,096	1,120	1,086	1,116	36,100	1,116
2021-08-06	1,084	1,090	1,077	1,077	9,800	1,077
2021-08-05	1,110	1,110	1,083	1,084	15,400	1,084
2021-08-04	1,113	1,123	1,101	1,106	13,400	1,106
2021-08-03	1,137	1,137	1,104	1,110	19,100	1,110
2021-08-02	1,117	1,138	1,110	1,135	33,600	1,135
2021-07-30	1,090	1,110	1,083	1,104	17,000	1,104
2021-07-29	1,106	1,106	1,088	1,095	10,500	1,095
2021-07-28	1,100	1,108	1,094	1,102	13,500	1,102
2021-07-27	1,100	1,115	1,090	1,115	19,100	1,115
2021-07-26	1,100	1,100	1,083	1,088	8,800	1,088
2021-07-21	1,081	1,091	1,072	1,075	15,200	1,075
2021-07-20	1,068	1,080	1,068	1,071	11,900	1,071
2021-07-19	1,084	1,089	1,069	1,085	21,500	1,085
2021-07-16	1,082	1,097	1,082	1,094	5,400	1,094
2021-07-15	1,117	1,117	1,084	1,086	39,600	1,086
2021-07-14	1,102	1,113	1,092	1,106	23,900	1,106
2021-07-13	1,111	1,115	1,095	1,115	27,500	1,115
2021-07-12	1,132	1,135	1,099	1,110	48,200	1,110
2021-07-09	1,101	1,126	1,087	1,119	48,200	1,119
2021-07-08	1,126	1,137	1,115	1,115	26,600	1,115
2021-07-07	1,111	1,144	1,105	1,126	53,800	1,126
2021-07-06	1,093	1,124	1,093	1,111	20,900	1,111
2021-07-05	1,088	1,100	1,078	1,093	17,000	1,093
2021-07-02	1,074	1,088	1,069	1,081	36,400	1,081
2021-07-01	1,095	1,096	1,061	1,074	43,000	1,074
2021-06-30	1,129	1,131	1,087	1,090	49,800	1,090
2021-06-29	1,102	1,129	1,093	1,129	40,000	1,129
2021-06-28	1,116	1,116	1,094	1,102	28,200	1,102
2021-06-25	1,143	1,143	1,115	1,120	28,600	1,120
2021-06-24	1,112	1,157	1,108	1,143	76,200	1,143
2021-06-23	1,065	1,116	1,065	1,116	40,300	1,116
2021-06-22	1,051	1,071	1,046	1,070	31,900	1,070
2021-06-21	1,051	1,059	1,038	1,038	36,000	1,038
2021-06-18	1,111	1,111	1,051	1,051	84,700	1,051
2021-06-17	1,125	1,125	1,096	1,103	13,600	1,103
2021-06-16	1,118	1,135	1,111	1,113	15,500	1,113
2021-06-15	1,130	1,130	1,095	1,112	21,000	1,112
2021-06-14	1,127	1,130	1,106	1,111	20,500	1,111
2021-06-11	1,176	1,176	1,125	1,127	40,700	1,127
2021-06-10	1,158	1,159	1,126	1,152	46,700	1,152
2021-06-09	1,195	1,197	1,160	1,164	58,100	1,164
2021-06-08	1,115	1,185	1,115	1,184	86,500	1,184
2021-06-07	1,169	1,169	1,110	1,118	65,200	1,118
2021-06-04	1,091	1,145	1,088	1,139	81,300	1,139
2021-06-03	1,063	1,092	1,063	1,091	44,500	1,091
2021-06-02	1,040	1,060	1,040	1,056	26,000	1,056
2021-06-01	1,031	1,050	1,024	1,046	41,900	1,046
2021-05-31	1,045	1,045	1,020	1,020	20,700	1,020
2021-05-28	1,012	1,045	1,012	1,039	34,400	1,039
2021-05-27	1,029	1,029	1,012	1,012	21,600	1,012
2021-05-26	1,021	1,028	1,017	1,020	21,600	1,020
2021-05-25	1,061	1,062	1,015	1,021	29,800	1,021
2021-05-24	1,057	1,066	1,043	1,061	24,800	1,061
2021-05-21	1,050	1,050	1,031	1,039	19,800	1,039
2021-05-20	1,035	1,057	1,028	1,040	21,000	1,040
2021-05-19	1,027	1,047	1,027	1,035	33,300	1,035
2021-05-18	1,016	1,050	1,016	1,048	27,500	1,048
2021-05-17	1,018	1,029	1,016	1,016	25,200	1,016
2021-05-14	1,020	1,040	1,013	1,013	25,900	1,013
2021-05-13	999	1,030	991	1,010	46,500	1,010
2021-05-12	1,030	1,043	1,016	1,023	38,700	1,023
2021-05-11	1,050	1,055	1,022	1,022	30,700	1,022
2021-05-10	1,050	1,065	1,050	1,062	18,600	1,062
2021-05-07	1,036	1,050	1,028	1,043	24,500	1,043
2021-05-06	1,030	1,041	1,028	1,030	25,900	1,030
2021-04-30	1,020	1,035	1,015	1,015	28,900	1,015
2021-04-28	1,038	1,043	1,019	1,021	41,400	1,021
2021-04-27	1,039	1,055	1,026	1,042	50,600	1,042
2021-04-26	1,014	1,051	1,007	1,035	79,300	1,035
2021-04-23	1,013	1,028	1,006	1,013	29,300	1,013
2021-04-22	1,033	1,033	1,012	1,015	20,400	1,015
2021-04-21	1,019	1,019	985	1,008	69,500	1,008
2021-04-20	1,044	1,044	1,025	1,025	38,800	1,025
2021-04-19	1,055	1,065	1,053	1,054	20,800	1,054
2021-04-16	1,056	1,057	1,047	1,048	13,100	1,048
2021-04-15	1,044	1,064	1,041	1,058	28,400	1,058
2021-04-14	1,062	1,062	1,043	1,049	26,500	1,049
2021-04-13	1,060	1,080	1,060	1,061	22,700	1,061
2021-04-12	1,063	1,069	1,052	1,066	22,600	1,066
2021-04-09	1,057	1,060	1,042	1,048	32,100	1,048
2021-04-08	1,079	1,079	1,045	1,049	55,800	1,049
2021-04-07	1,071	1,094	1,066	1,094	39,900	1,094
2021-04-06	1,116	1,116	1,081	1,081	50,600	1,081
2021-04-05	1,100	1,117	1,094	1,116	42,100	1,116
2021-04-02	1,084	1,110	1,075	1,091	55,600	1,091
2021-04-01	1,085	1,085	1,058	1,079	53,500	1,079
2021-03-31	1,105	1,105	1,072	1,076	46,200	1,076
2021-03-30	1,108	1,110	1,065	1,109	97,000	1,109
2021-03-29	1,156	1,172	1,120	1,133	132,700	1,133
2021-03-26	1,098	1,149	1,086	1,134	106,200	1,134
2021-03-25	1,090	1,100	1,078	1,092	85,800	1,092
2021-03-24	1,110	1,110	1,064	1,087	95,500	1,087
2021-03-23	1,150	1,154	1,111	1,114	71,900	1,114
2021-03-22	1,130	1,156	1,123	1,149	108,200	1,149
2021-03-19	1,117	1,129	1,108	1,128	134,200	1,128
2021-03-18	1,110	1,116	1,100	1,116	59,900	1,116
2021-03-17	1,106	1,109	1,090	1,109	38,900	1,109
2021-03-16	1,115	1,117	1,096	1,109	43,500	1,109
2021-03-15	1,109	1,120	1,091	1,113	54,100	1,113
2021-03-12	1,112	1,112	1,087	1,107	45,700	1,107
2021-03-11	1,120	1,126	1,107	1,112	54,400	1,112
2021-03-10	1,101	1,134	1,096	1,117	57,300	1,117
2021-03-09	1,090	1,100	1,070	1,098	55,300	1,098
2021-03-08	1,090	1,099	1,074	1,086	47,400	1,086
2021-03-05	1,072	1,086	1,046	1,085	68,600	1,085
2021-03-04	1,089	1,094	1,064	1,084	53,400	1,084
2021-03-03	1,089	1,105	1,085	1,102	23,000	1,102
2021-03-02	1,119	1,119	1,078	1,096	34,400	1,096
2021-03-01	1,099	1,124	1,099	1,119	34,500	1,119
2021-02-26	1,109	1,120	1,087	1,087	40,000	1,087
2021-02-25	1,104	1,117	1,088	1,110	52,700	1,110
2021-02-24	1,144	1,152	1,100	1,104	48,300	1,104
2021-02-22	1,174	1,177	1,144	1,154	40,600	1,154
2021-02-19	1,190	1,191	1,156	1,176	53,900	1,176
2021-02-18	1,270	1,275	1,198	1,209	61,800	1,209
2021-02-17	1,186	1,241	1,182	1,230	49,500	1,230
2021-02-16	1,190	1,190	1,171	1,187	28,000	1,187
2021-02-15	1,153	1,192	1,153	1,189	28,100	1,189
2021-02-12	1,211	1,211	1,147	1,148	33,600	1,148
2021-02-10	1,168	1,221	1,126	1,211	33,200	1,211
2021-02-09	1,161	1,186	1,148	1,174	29,400	1,174
2021-02-08	1,119	1,145	1,118	1,144	37,400	1,144
2021-02-05	1,117	1,121	1,104	1,109	27,900	1,109
2021-02-04	1,122	1,122	1,088	1,113	28,800	1,113
2021-02-03	1,096	1,117	1,096	1,114	24,500	1,114
2021-02-02	1,072	1,093	1,068	1,090	17,000	1,090
2021-02-01	1,045	1,075	1,045	1,060	26,100	1,060
2021-01-29	1,087	1,102	1,040	1,040	39,400	1,040
2021-01-28	1,058	1,117	1,058	1,096	38,700	1,096
2021-01-27	1,074	1,100	1,074	1,084	29,700	1,084
2021-01-26	1,066	1,079	1,058	1,072	21,700	1,072
2021-01-25	1,077	1,097	1,066	1,070	12,500	1,070
2021-01-22	1,090	1,120	1,079	1,081	19,900	1,081
2021-01-21	1,086	1,124	1,086	1,103	26,000	1,103
2021-01-20	1,093	1,110	1,071	1,089	26,000	1,089
2021-01-19	1,131	1,132	1,093	1,093	20,800	1,093
2021-01-18	1,160	1,174	1,097	1,121	49,300	1,121
2021-01-15	1,227	1,246	1,172	1,172	31,600	1,172
2021-01-14	1,228	1,259	1,224	1,257	19,700	1,257
2021-01-13	1,261	1,261	1,220	1,230	16,700	1,230
2021-01-12	1,281	1,281	1,225	1,262	19,800	1,262
2021-01-08	1,245	1,274	1,222	1,273	23,100	1,273
2021-01-07	1,216	1,250	1,216	1,240	14,400	1,240
2021-01-06	1,180	1,210	1,179	1,192	10,700	1,192
2021-01-05	1,168	1,187	1,150	1,174	21,400	1,174
2021-01-04	1,214	1,214	1,166	1,188	18,200	1,188

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31