4619 日本特殊塗料(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,200	1,210	1,197	1,202	40,000	1,202
2023-12-28	1,181	1,197	1,175	1,195	37,700	1,195
2023-12-27	1,180	1,190	1,176	1,183	37,300	1,183
2023-12-26	1,176	1,183	1,175	1,176	20,700	1,176
2023-12-25	1,201	1,201	1,176	1,176	35,800	1,176
2023-12-22	1,176	1,194	1,176	1,191	40,400	1,191
2023-12-21	1,157	1,176	1,157	1,171	43,700	1,171
2023-12-20	1,171	1,181	1,163	1,163	78,100	1,163
2023-12-19	1,162	1,177	1,156	1,166	36,400	1,166
2023-12-18	1,162	1,167	1,148	1,162	40,400	1,162
2023-12-15	1,150	1,174	1,145	1,172	47,600	1,172
2023-12-14	1,181	1,186	1,157	1,163	62,800	1,163
2023-12-13	1,170	1,182	1,170	1,172	33,200	1,172
2023-12-12	1,187	1,190	1,173	1,174	37,500	1,174
2023-12-11	1,182	1,190	1,170	1,187	60,100	1,187
2023-12-08	1,198	1,206	1,166	1,168	76,100	1,168
2023-12-07	1,238	1,238	1,212	1,218	54,100	1,218
2023-12-06	1,220	1,251	1,220	1,245	53,000	1,245
2023-12-05	1,238	1,250	1,224	1,225	68,000	1,225
2023-12-04	1,261	1,261	1,236	1,246	64,400	1,246
2023-12-01	1,291	1,291	1,262	1,273	95,900	1,273
2023-11-30	1,232	1,269	1,232	1,269	81,500	1,269
2023-11-29	1,233	1,238	1,223	1,229	53,800	1,229
2023-11-28	1,232	1,238	1,211	1,233	62,200	1,233
2023-11-27	1,226	1,245	1,226	1,232	48,000	1,232
2023-11-24	1,209	1,227	1,205	1,224	41,000	1,224
2023-11-22	1,195	1,212	1,188	1,203	34,300	1,203
2023-11-21	1,195	1,203	1,187	1,199	49,800	1,199
2023-11-20	1,206	1,214	1,187	1,187	44,300	1,187
2023-11-17	1,189	1,210	1,184	1,206	32,500	1,206
2023-11-16	1,206	1,212	1,185	1,191	37,600	1,191
2023-11-15	1,210	1,210	1,190	1,193	42,600	1,193
2023-11-14	1,177	1,208	1,174	1,200	41,000	1,200
2023-11-13	1,194	1,201	1,166	1,169	92,100	1,169
2023-11-10	1,152	1,186	1,147	1,185	75,600	1,185
2023-11-09	1,154	1,168	1,117	1,161	265,100	1,161
2023-11-08	1,260	1,273	1,208	1,214	207,400	1,214
2023-11-07	1,251	1,261	1,237	1,248	94,700	1,248
2023-11-06	1,223	1,248	1,223	1,237	77,600	1,237
2023-11-02	1,243	1,251	1,192	1,197	75,300	1,197
2023-11-01	1,196	1,215	1,181	1,213	84,700	1,213
2023-10-31	1,156	1,169	1,149	1,166	73,800	1,166
2023-10-30	1,207	1,207	1,163	1,164	145,600	1,164
2023-10-27	1,217	1,222	1,205	1,221	33,200	1,221
2023-10-26	1,196	1,205	1,187	1,193	41,600	1,193
2023-10-25	1,198	1,218	1,197	1,199	30,800	1,199
2023-10-24	1,198	1,209	1,157	1,198	60,900	1,198
2023-10-23	1,200	1,215	1,193	1,198	52,700	1,198
2023-10-20	1,214	1,235	1,192	1,211	77,600	1,211
2023-10-19	1,224	1,229	1,215	1,218	47,000	1,218
2023-10-18	1,224	1,242	1,224	1,237	40,900	1,237
2023-10-17	1,235	1,242	1,211	1,231	51,900	1,231
2023-10-16	1,248	1,256	1,201	1,217	44,800	1,217
2023-10-13	1,297	1,297	1,260	1,262	50,300	1,262
2023-10-12	1,276	1,297	1,270	1,297	89,200	1,297
2023-10-11	1,283	1,291	1,273	1,278	54,400	1,278
2023-10-10	1,262	1,284	1,262	1,270	97,700	1,270
2023-10-06	1,236	1,268	1,230	1,264	45,300	1,264
2023-10-05	1,238	1,252	1,217	1,236	62,100	1,236
2023-10-04	1,247	1,250	1,208	1,208	107,200	1,208
2023-10-03	1,303	1,308	1,274	1,277	75,800	1,277
2023-10-02	1,334	1,361	1,320	1,323	50,800	1,323
2023-09-29	1,392	1,392	1,314	1,324	97,300	1,324
2023-09-28	1,369	1,400	1,366	1,390	47,700	1,390
2023-09-27	1,379	1,401	1,362	1,401	67,000	1,401
2023-09-26	1,404	1,404	1,380	1,394	62,200	1,394
2023-09-25	1,408	1,415	1,396	1,400	87,700	1,400
2023-09-22	1,384	1,401	1,366	1,390	59,200	1,390
2023-09-21	1,387	1,424	1,381	1,401	73,600	1,401
2023-09-20	1,471	1,486	1,434	1,435	92,700	1,435
2023-09-19	1,408	1,467	1,408	1,467	164,100	1,467
2023-09-15	1,398	1,418	1,393	1,393	72,600	1,393
2023-09-14	1,364	1,398	1,352	1,384	76,500	1,384
2023-09-13	1,400	1,414	1,362	1,365	106,100	1,365
2023-09-12	1,425	1,434	1,385	1,394	100,200	1,394
2023-09-11	1,431	1,449	1,407	1,417	113,800	1,417
2023-09-08	1,430	1,449	1,398	1,408	123,200	1,408
2023-09-07	1,416	1,433	1,403	1,425	105,800	1,425
2023-09-06	1,400	1,425	1,394	1,416	103,900	1,416
2023-09-05	1,418	1,419	1,371	1,396	171,100	1,396
2023-09-04	1,346	1,375	1,346	1,375	86,200	1,375
2023-09-01	1,310	1,347	1,310	1,345	118,500	1,345
2023-08-31	1,285	1,320	1,278	1,320	154,300	1,320
2023-08-30	1,253	1,281	1,250	1,263	77,400	1,263
2023-08-29	1,260	1,261	1,247	1,247	64,500	1,247
2023-08-28	1,215	1,239	1,215	1,239	69,100	1,239
2023-08-25	1,187	1,205	1,187	1,201	30,400	1,201
2023-08-24	1,189	1,203	1,189	1,197	43,000	1,197
2023-08-23	1,163	1,190	1,147	1,190	111,500	1,190
2023-08-22	1,191	1,205	1,183	1,192	44,000	1,192
2023-08-21	1,199	1,210	1,190	1,191	37,400	1,191
2023-08-18	1,201	1,215	1,189	1,192	39,500	1,192
2023-08-17	1,213	1,220	1,182	1,216	59,500	1,216
2023-08-16	1,208	1,219	1,206	1,213	32,000	1,213
2023-08-15	1,196	1,233	1,193	1,208	78,100	1,208
2023-08-14	1,228	1,228	1,190	1,196	81,200	1,196
2023-08-10	1,276	1,276	1,197	1,228	342,000	1,228
2023-08-09	1,144	1,144	1,120	1,126	68,100	1,126
2023-08-08	1,130	1,160	1,125	1,144	79,100	1,144
2023-08-07	1,114	1,123	1,112	1,119	26,300	1,119
2023-08-04	1,110	1,120	1,106	1,113	29,600	1,113
2023-08-03	1,135	1,140	1,117	1,117	70,200	1,117
2023-08-02	1,123	1,156	1,123	1,143	90,500	1,143
2023-08-01	1,140	1,142	1,134	1,140	61,500	1,140
2023-07-31	1,127	1,136	1,123	1,132	50,700	1,132
2023-07-28	1,111	1,120	1,102	1,120	159,400	1,120
2023-07-27	1,119	1,127	1,117	1,120	35,300	1,120
2023-07-26	1,138	1,139	1,113	1,114	41,200	1,114
2023-07-25	1,123	1,132	1,120	1,130	57,800	1,130
2023-07-24	1,083	1,125	1,081	1,114	89,200	1,114
2023-07-21	1,075	1,079	1,065	1,071	37,500	1,071
2023-07-20	1,082	1,088	1,073	1,074	43,300	1,074
2023-07-19	1,066	1,077	1,060	1,071	44,200	1,071
2023-07-18	1,051	1,070	1,051	1,055	35,800	1,055
2023-07-14	1,060	1,066	1,044	1,048	31,800	1,048
2023-07-13	1,075	1,075	1,058	1,059	52,000	1,059
2023-07-12	1,079	1,079	1,060	1,060	39,800	1,060
2023-07-11	1,118	1,120	1,077	1,086	68,400	1,086
2023-07-10	1,124	1,145	1,109	1,116	111,100	1,116
2023-07-07	1,105	1,128	1,089	1,123	60,000	1,123
2023-07-06	1,112	1,145	1,111	1,115	96,000	1,115
2023-07-05	1,106	1,121	1,102	1,111	81,900	1,111
2023-07-04	1,075	1,091	1,075	1,085	39,300	1,085
2023-07-03	1,075	1,078	1,070	1,074	34,400	1,074
2023-06-30	1,069	1,074	1,063	1,069	44,500	1,069
2023-06-29	1,065	1,076	1,058	1,074	43,000	1,074
2023-06-28	1,050	1,064	1,050	1,063	25,700	1,063
2023-06-27	1,050	1,051	1,038	1,048	34,600	1,048
2023-06-26	1,045	1,054	1,035	1,046	13,100	1,046
2023-06-23	1,059	1,061	1,041	1,051	49,100	1,051
2023-06-22	1,054	1,057	1,045	1,052	37,100	1,052
2023-06-21	1,035	1,057	1,033	1,054	49,000	1,054
2023-06-20	1,023	1,034	1,023	1,034	38,700	1,034
2023-06-19	1,031	1,034	1,022	1,022	28,000	1,022
2023-06-16	1,027	1,033	1,019	1,029	98,900	1,029
2023-06-15	1,012	1,031	1,011	1,027	52,100	1,027
2023-06-14	1,005	1,016	1,001	1,012	57,600	1,012
2023-06-13	1,012	1,012	1,001	1,001	35,100	1,001
2023-06-12	1,003	1,012	1,003	1,006	27,700	1,006
2023-06-09	991	1,001	991	1,000	27,800	1,000
2023-06-08	1,000	1,003	985	989	50,000	989
2023-06-07	1,015	1,023	999	999	56,800	999
2023-06-06	1,008	1,019	1,004	1,016	40,700	1,016
2023-06-05	1,004	1,012	1,000	1,008	34,300	1,008
2023-06-02	990	996	979	990	38,200	990
2023-06-01	980	997	980	989	53,300	989
2023-05-31	996	1,005	981	985	69,300	985
2023-05-30	1,000	1,011	991	999	50,100	999
2023-05-29	1,015	1,021	999	1,004	36,300	1,004
2023-05-26	1,021	1,028	1,010	1,011	25,100	1,011
2023-05-25	1,017	1,025	1,012	1,021	26,700	1,021
2023-05-24	1,028	1,036	1,022	1,026	23,900	1,026
2023-05-23	1,045	1,064	1,034	1,034	63,600	1,034
2023-05-22	1,030	1,044	1,023	1,039	26,600	1,039
2023-05-19	1,033	1,039	1,022	1,022	24,300	1,022
2023-05-18	1,042	1,045	1,023	1,033	40,800	1,033
2023-05-17	1,020	1,037	1,019	1,035	50,800	1,035
2023-05-16	1,043	1,043	1,020	1,022	27,800	1,022
2023-05-15	1,039	1,039	1,025	1,039	35,700	1,039
2023-05-12	1,012	1,050	1,012	1,035	97,000	1,035
2023-05-11	1,000	1,015	974	1,012	178,300	1,012
2023-05-10	1,055	1,079	1,053	1,071	124,000	1,071
2023-05-09	1,045	1,053	1,044	1,050	81,800	1,050
2023-05-08	1,014	1,045	1,013	1,045	99,200	1,045
2023-05-02	1,010	1,010	988	1,005	50,300	1,005
2023-05-01	1,010	1,015	996	1,008	62,400	1,008
2023-04-28	991	1,000	989	999	87,300	999
2023-04-27	962	985	962	983	170,300	983
2023-04-26	969	971	954	961	60,600	961
2023-04-25	978	985	970	971	69,500	971
2023-04-24	968	986	966	978	53,000	978
2023-04-21	964	969	955	968	43,200	968
2023-04-20	948	966	946	964	42,700	964
2023-04-19	959	959	949	955	30,100	955
2023-04-18	953	962	950	960	38,100	960
2023-04-17	956	956	941	953	34,100	953
2023-04-14	956	959	950	954	40,700	954
2023-04-13	952	956	946	956	35,100	956
2023-04-12	948	954	945	952	24,600	952
2023-04-11	942	948	935	948	40,000	948
2023-04-10	930	935	925	935	24,600	935
2023-04-07	920	928	919	923	17,400	923
2023-04-06	922	928	915	916	42,600	916
2023-04-05	943	944	922	922	32,900	922
2023-04-04	953	961	948	953	38,700	953
2023-04-03	944	953	939	953	44,900	953
2023-03-31	918	946	918	942	50,300	942
2023-03-30	910	925	910	922	34,500	922
2023-03-29	932	937	916	932	67,000	932
2023-03-28	934	934	927	932	20,200	932
2023-03-27	934	934	927	932	13,800	932
2023-03-24	925	928	921	927	12,800	927
2023-03-23	916	933	910	930	21,400	930
2023-03-22	917	926	908	923	28,700	923
2023-03-20	905	909	902	902	22,700	902
2023-03-17	915	920	904	915	32,100	915
2023-03-16	909	910	899	907	37,700	907
2023-03-15	923	927	915	924	29,600	924
2023-03-14	920	920	897	909	54,700	909
2023-03-13	947	947	923	933	64,100	933
2023-03-10	954	958	948	957	50,600	957
2023-03-09	960	964	956	964	34,500	964
2023-03-08	956	963	950	963	54,900	963
2023-03-07	954	969	954	965	49,900	965
2023-03-06	958	960	953	953	23,400	953
2023-03-03	953	962	949	953	33,800	953
2023-03-02	964	964	946	947	27,600	947
2023-03-01	936	963	936	959	40,200	959
2023-02-28	941	941	932	939	49,900	939
2023-02-27	939	946	936	942	22,400	942
2023-02-24	926	937	926	935	23,100	935
2023-02-22	928	928	921	923	25,100	923
2023-02-21	920	935	920	930	43,700	930
2023-02-20	920	921	917	920	19,100	920
2023-02-17	905	915	905	915	32,300	915
2023-02-16	900	907	894	907	30,600	907
2023-02-15	904	905	891	892	33,400	892
2023-02-14	901	906	898	902	18,100	902
2023-02-13	894	898	887	895	19,700	895
2023-02-10	878	893	876	893	34,200	893
2023-02-09	879	885	874	880	36,100	880
2023-02-08	880	884	874	875	27,700	875
2023-02-07	883	887	874	878	31,800	878
2023-02-06	877	882	875	882	21,400	882
2023-02-03	880	881	874	875	12,500	875
2023-02-02	891	891	880	880	19,500	880
2023-02-01	892	892	882	888	27,200	888
2023-01-31	884	892	881	884	26,400	884
2023-01-30	887	891	881	881	132,900	881
2023-01-27	869	885	866	881	42,900	881
2023-01-26	867	868	863	868	25,100	868
2023-01-25	861	866	860	865	23,800	865
2023-01-24	865	867	861	867	31,400	867
2023-01-23	857	863	854	862	28,600	862
2023-01-20	848	853	848	848	15,500	848
2023-01-19	855	855	848	849	21,500	849
2023-01-18	850	856	847	853	20,100	853
2023-01-17	842	849	840	849	25,200	849
2023-01-16	839	846	836	840	30,100	840
2023-01-13	845	849	842	842	36,600	842
2023-01-12	859	859	848	849	41,100	849
2023-01-11	861	862	859	860	8,200	860
2023-01-10	864	864	855	861	17,100	861
2023-01-06	850	855	848	855	10,300	855
2023-01-05	856	858	847	848	20,900	848
2023-01-04	870	870	854	856	24,700	856

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