日本特殊塗料(4619)の株価時系列情報
日本特殊塗料(4619)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,370 | 1,388 | 1,370 | 1,380 | 54,600 |
| 2024/04/24 | 1,376 | 1,389 | 1,368 | 1,381 | 54,000 |
| 2024/04/23 | 1,399 | 1,399 | 1,358 | 1,371 | 61,300 |
| 2024/04/22 | 1,368 | 1,389 | 1,368 | 1,376 | 45,700 |
| 2024/04/19 | 1,371 | 1,379 | 1,332 | 1,356 | 80,600 |
| 2024/04/18 | 1,367 | 1,400 | 1,360 | 1,389 | 51,100 |
| 2024/04/17 | 1,410 | 1,411 | 1,365 | 1,373 | 66,400 |
| 2024/04/16 | 1,442 | 1,455 | 1,397 | 1,403 | 82,700 |
| 2024/04/15 | 1,443 | 1,452 | 1,433 | 1,442 | 83,400 |
| 2024/04/12 | 1,465 | 1,465 | 1,441 | 1,454 | 75,200 |
| 2024/04/11 | 1,449 | 1,462 | 1,441 | 1,457 | 67,800 |
| 2024/04/10 | 1,476 | 1,483 | 1,452 | 1,459 | 67,000 |
| 2024/04/09 | 1,500 | 1,500 | 1,479 | 1,484 | 40,500 |
| 2024/04/08 | 1,500 | 1,518 | 1,489 | 1,492 | 111,500 |
| 2024/04/05 | 1,440 | 1,476 | 1,430 | 1,475 | 76,000 |
| 2024/04/04 | 1,429 | 1,464 | 1,429 | 1,461 | 58,400 |
| 2024/04/03 | 1,400 | 1,443 | 1,395 | 1,428 | 53,200 |
| 2024/04/02 | 1,465 | 1,465 | 1,408 | 1,414 | 51,800 |
| 2024/04/01 | 1,479 | 1,489 | 1,454 | 1,465 | 105,800 |
| 2024/03/29 | 1,455 | 1,473 | 1,448 | 1,465 | 53,500 |
| 2024/03/28 | 1,449 | 1,470 | 1,442 | 1,449 | 49,700 |
| 2024/03/27 | 1,464 | 1,479 | 1,454 | 1,469 | 78,500 |
| 2024/03/26 | 1,424 | 1,465 | 1,419 | 1,460 | 95,700 |
| 2024/03/25 | 1,415 | 1,430 | 1,409 | 1,424 | 52,700 |
| 2024/03/22 | 1,423 | 1,430 | 1,409 | 1,415 | 56,200 |
| 2024/03/21 | 1,420 | 1,445 | 1,419 | 1,428 | 101,300 |
| 2024/03/19 | 1,370 | 1,395 | 1,366 | 1,395 | 46,100 |
| 2024/03/18 | 1,368 | 1,380 | 1,361 | 1,378 | 59,200 |
| 2024/03/15 | 1,348 | 1,355 | 1,333 | 1,345 | 40,700 |
| 2024/03/14 | 1,327 | 1,347 | 1,325 | 1,343 | 45,400 |
| 2024/03/13 | 1,358 | 1,363 | 1,320 | 1,323 | 48,300 |
| 2024/03/12 | 1,338 | 1,351 | 1,317 | 1,343 | 62,800 |
| 2024/03/11 | 1,390 | 1,393 | 1,336 | 1,354 | 104,000 |
| 2024/03/08 | 1,388 | 1,432 | 1,385 | 1,416 | 80,900 |
| 2024/03/07 | 1,429 | 1,434 | 1,394 | 1,397 | 61,800 |
| 2024/03/06 | 1,393 | 1,436 | 1,393 | 1,430 | 75,200 |
| 2024/03/05 | 1,380 | 1,406 | 1,380 | 1,398 | 30,300 |
| 2024/03/04 | 1,412 | 1,414 | 1,382 | 1,385 | 86,200 |
| 2024/03/01 | 1,426 | 1,426 | 1,406 | 1,411 | 55,600 |
| 2024/02/29 | 1,417 | 1,438 | 1,408 | 1,438 | 88,300 |
| 2024/02/28 | 1,390 | 1,423 | 1,381 | 1,413 | 106,100 |
| 2024/02/27 | 1,381 | 1,390 | 1,371 | 1,376 | 55,300 |
| 2024/02/26 | 1,400 | 1,409 | 1,380 | 1,380 | 69,800 |
| 2024/02/22 | 1,374 | 1,386 | 1,365 | 1,379 | 50,500 |
| 2024/02/21 | 1,365 | 1,374 | 1,361 | 1,372 | 26,800 |
| 2024/02/20 | 1,380 | 1,387 | 1,357 | 1,366 | 35,400 |
| 2024/02/19 | 1,351 | 1,370 | 1,350 | 1,368 | 33,800 |
| 2024/02/16 | 1,339 | 1,359 | 1,335 | 1,354 | 46,600 |
| 2024/02/15 | 1,375 | 1,386 | 1,333 | 1,339 | 73,700 |
| 2024/02/14 | 1,398 | 1,398 | 1,367 | 1,367 | 80,000 |
| 2024/02/13 | 1,403 | 1,420 | 1,385 | 1,402 | 173,600 |
| 2024/02/09 | 1,374 | 1,429 | 1,345 | 1,383 | 565,700 |
| 2024/02/08 | 1,368 | 1,374 | 1,341 | 1,364 | 100,800 |
| 2024/02/07 | 1,330 | 1,365 | 1,325 | 1,360 | 99,700 |
| 2024/02/06 | 1,320 | 1,328 | 1,315 | 1,323 | 40,500 |
| 2024/02/05 | 1,330 | 1,330 | 1,312 | 1,314 | 47,800 |
| 2024/02/02 | 1,315 | 1,328 | 1,311 | 1,325 | 37,400 |
| 2024/02/01 | 1,321 | 1,323 | 1,310 | 1,316 | 47,500 |
| 2024/01/31 | 1,306 | 1,331 | 1,306 | 1,331 | 51,800 |
| 2024/01/30 | 1,320 | 1,320 | 1,300 | 1,308 | 165,100 |
| 2024/01/29 | 1,298 | 1,317 | 1,298 | 1,315 | 33,300 |
| 2024/01/26 | 1,336 | 1,349 | 1,289 | 1,297 | 127,100 |
| 2024/01/25 | 1,326 | 1,340 | 1,319 | 1,333 | 96,400 |
| 2024/01/24 | 1,312 | 1,341 | 1,312 | 1,326 | 74,200 |
| 2024/01/23 | 1,316 | 1,329 | 1,304 | 1,304 | 75,800 |
| 2024/01/22 | 1,298 | 1,312 | 1,292 | 1,312 | 48,000 |
| 2024/01/19 | 1,295 | 1,297 | 1,279 | 1,284 | 69,400 |
| 2024/01/18 | 1,290 | 1,306 | 1,290 | 1,292 | 46,300 |
| 2024/01/17 | 1,292 | 1,319 | 1,286 | 1,286 | 81,800 |
| 2024/01/16 | 1,306 | 1,306 | 1,285 | 1,290 | 95,800 |
| 2024/01/15 | 1,255 | 1,288 | 1,255 | 1,284 | 77,700 |
| 2024/01/12 | 1,260 | 1,260 | 1,235 | 1,243 | 84,000 |
| 2024/01/11 | 1,256 | 1,271 | 1,252 | 1,252 | 47,200 |
| 2024/01/10 | 1,241 | 1,252 | 1,240 | 1,246 | 47,700 |
| 2024/01/09 | 1,239 | 1,257 | 1,230 | 1,238 | 70,500 |
| 2024/01/05 | 1,239 | 1,239 | 1,220 | 1,220 | 33,800 |
| 2024/01/04 | 1,202 | 1,230 | 1,195 | 1,226 | 42,600 |
| 2023/12/29 | 1,200 | 1,210 | 1,197 | 1,202 | 40,000 |
| 2023/12/28 | 1,181 | 1,197 | 1,175 | 1,195 | 37,700 |
| 2023/12/27 | 1,180 | 1,190 | 1,176 | 1,183 | 37,300 |
| 2023/12/26 | 1,176 | 1,183 | 1,175 | 1,176 | 20,700 |
| 2023/12/25 | 1,201 | 1,201 | 1,176 | 1,176 | 35,800 |
| 2023/12/22 | 1,176 | 1,194 | 1,176 | 1,191 | 40,400 |
| 2023/12/21 | 1,157 | 1,176 | 1,157 | 1,171 | 43,700 |
| 2023/12/20 | 1,171 | 1,181 | 1,163 | 1,163 | 78,100 |
| 2023/12/19 | 1,162 | 1,177 | 1,156 | 1,166 | 36,400 |
| 2023/12/18 | 1,162 | 1,167 | 1,148 | 1,162 | 40,400 |
| 2023/12/15 | 1,150 | 1,174 | 1,145 | 1,172 | 47,600 |
| 2023/12/14 | 1,181 | 1,186 | 1,157 | 1,163 | 62,800 |
| 2023/12/13 | 1,170 | 1,182 | 1,170 | 1,172 | 33,200 |
| 2023/12/12 | 1,187 | 1,190 | 1,173 | 1,174 | 37,500 |
| 2023/12/11 | 1,182 | 1,190 | 1,170 | 1,187 | 60,100 |
| 2023/12/08 | 1,198 | 1,206 | 1,166 | 1,168 | 76,100 |
| 2023/12/07 | 1,238 | 1,238 | 1,212 | 1,218 | 54,100 |
| 2023/12/06 | 1,220 | 1,251 | 1,220 | 1,245 | 53,000 |
| 2023/12/05 | 1,238 | 1,250 | 1,224 | 1,225 | 68,000 |
| 2023/12/04 | 1,261 | 1,261 | 1,236 | 1,246 | 64,400 |
| 2023/12/01 | 1,291 | 1,291 | 1,262 | 1,273 | 95,900 |
| 2023/11/30 | 1,232 | 1,269 | 1,232 | 1,269 | 81,500 |
| 2023/11/29 | 1,233 | 1,238 | 1,223 | 1,229 | 53,800 |
| 2023/11/28 | 1,232 | 1,238 | 1,211 | 1,233 | 62,200 |
| 2023/11/27 | 1,226 | 1,245 | 1,226 | 1,232 | 48,000 |
| 2023/11/24 | 1,209 | 1,227 | 1,205 | 1,224 | 41,000 |
| 2023/11/22 | 1,195 | 1,212 | 1,188 | 1,203 | 34,300 |
| 2023/11/21 | 1,195 | 1,203 | 1,187 | 1,199 | 49,800 |
| 2023/11/20 | 1,206 | 1,214 | 1,187 | 1,187 | 44,300 |
| 2023/11/17 | 1,189 | 1,210 | 1,184 | 1,206 | 32,500 |
| 2023/11/16 | 1,206 | 1,212 | 1,185 | 1,191 | 37,600 |
| 2023/11/15 | 1,210 | 1,210 | 1,190 | 1,193 | 42,600 |
| 2023/11/14 | 1,177 | 1,208 | 1,174 | 1,200 | 41,000 |
| 2023/11/13 | 1,194 | 1,201 | 1,166 | 1,169 | 92,100 |
| 2023/11/10 | 1,152 | 1,186 | 1,147 | 1,185 | 75,600 |
| 2023/11/09 | 1,154 | 1,168 | 1,117 | 1,161 | 265,100 |
| 2023/11/08 | 1,260 | 1,273 | 1,208 | 1,214 | 207,400 |
| 2023/11/07 | 1,251 | 1,261 | 1,237 | 1,248 | 94,700 |
| 2023/11/06 | 1,223 | 1,248 | 1,223 | 1,237 | 77,600 |
| 2023/11/02 | 1,243 | 1,251 | 1,192 | 1,197 | 75,300 |
| 2023/11/01 | 1,196 | 1,215 | 1,181 | 1,213 | 84,700 |
| 2023/10/31 | 1,156 | 1,169 | 1,149 | 1,166 | 73,800 |
| 2023/10/30 | 1,207 | 1,207 | 1,163 | 1,164 | 145,600 |
| 2023/10/27 | 1,217 | 1,222 | 1,205 | 1,221 | 33,200 |
| 2023/10/26 | 1,196 | 1,205 | 1,187 | 1,193 | 41,600 |
| 2023/10/25 | 1,198 | 1,218 | 1,197 | 1,199 | 30,800 |
| 2023/10/24 | 1,198 | 1,209 | 1,157 | 1,198 | 60,900 |
| 2023/10/23 | 1,200 | 1,215 | 1,193 | 1,198 | 52,700 |
| 2023/10/20 | 1,214 | 1,235 | 1,192 | 1,211 | 77,600 |
| 2023/10/19 | 1,224 | 1,229 | 1,215 | 1,218 | 47,000 |
| 2023/10/18 | 1,224 | 1,242 | 1,224 | 1,237 | 40,900 |
| 2023/10/17 | 1,235 | 1,242 | 1,211 | 1,231 | 51,900 |
| 2023/10/16 | 1,248 | 1,256 | 1,201 | 1,217 | 44,800 |
| 2023/10/13 | 1,297 | 1,297 | 1,260 | 1,262 | 50,300 |
| 2023/10/12 | 1,276 | 1,297 | 1,270 | 1,297 | 89,200 |
| 2023/10/11 | 1,283 | 1,291 | 1,273 | 1,278 | 54,400 |
| 2023/10/10 | 1,262 | 1,284 | 1,262 | 1,270 | 97,700 |
| 2023/10/06 | 1,236 | 1,268 | 1,230 | 1,264 | 45,300 |
| 2023/10/05 | 1,238 | 1,252 | 1,217 | 1,236 | 62,100 |
| 2023/10/04 | 1,247 | 1,250 | 1,208 | 1,208 | 107,200 |
| 2023/10/03 | 1,303 | 1,308 | 1,274 | 1,277 | 75,800 |
| 2023/10/02 | 1,334 | 1,361 | 1,320 | 1,323 | 50,800 |
| 2023/09/29 | 1,392 | 1,392 | 1,314 | 1,324 | 97,300 |
| 2023/09/28 | 1,369 | 1,400 | 1,366 | 1,390 | 47,700 |
| 2023/09/27 | 1,379 | 1,401 | 1,362 | 1,401 | 67,000 |
| 2023/09/26 | 1,404 | 1,404 | 1,380 | 1,394 | 62,200 |
| 2023/09/25 | 1,408 | 1,415 | 1,396 | 1,400 | 87,700 |
| 2023/09/22 | 1,384 | 1,401 | 1,366 | 1,390 | 59,200 |
| 2023/09/21 | 1,387 | 1,424 | 1,381 | 1,401 | 73,600 |
| 2023/09/20 | 1,471 | 1,486 | 1,434 | 1,435 | 92,700 |
| 2023/09/19 | 1,408 | 1,467 | 1,408 | 1,467 | 164,100 |
| 2023/09/15 | 1,398 | 1,418 | 1,393 | 1,393 | 72,600 |
| 2023/09/14 | 1,364 | 1,398 | 1,352 | 1,384 | 76,500 |
| 2023/09/13 | 1,400 | 1,414 | 1,362 | 1,365 | 106,100 |
| 2023/09/12 | 1,425 | 1,434 | 1,385 | 1,394 | 100,200 |
| 2023/09/11 | 1,431 | 1,449 | 1,407 | 1,417 | 113,800 |
| 2023/09/08 | 1,430 | 1,449 | 1,398 | 1,408 | 123,200 |
| 2023/09/07 | 1,416 | 1,433 | 1,403 | 1,425 | 105,800 |
| 2023/09/06 | 1,400 | 1,425 | 1,394 | 1,416 | 103,900 |
| 2023/09/05 | 1,418 | 1,419 | 1,371 | 1,396 | 171,100 |
| 2023/09/04 | 1,346 | 1,375 | 1,346 | 1,375 | 86,200 |
| 2023/09/01 | 1,310 | 1,347 | 1,310 | 1,345 | 118,500 |
| 2023/08/31 | 1,285 | 1,320 | 1,278 | 1,320 | 154,300 |
| 2023/08/30 | 1,253 | 1,281 | 1,250 | 1,263 | 77,400 |
| 2023/08/29 | 1,260 | 1,261 | 1,247 | 1,247 | 64,500 |
| 2023/08/28 | 1,215 | 1,239 | 1,215 | 1,239 | 69,100 |
| 2023/08/25 | 1,187 | 1,205 | 1,187 | 1,201 | 30,400 |
| 2023/08/24 | 1,189 | 1,203 | 1,189 | 1,197 | 43,000 |
| 2023/08/23 | 1,163 | 1,190 | 1,147 | 1,190 | 111,500 |
| 2023/08/22 | 1,191 | 1,205 | 1,183 | 1,192 | 44,000 |
| 2023/08/21 | 1,199 | 1,210 | 1,190 | 1,191 | 37,400 |
| 2023/08/18 | 1,201 | 1,215 | 1,189 | 1,192 | 39,500 |
| 2023/08/17 | 1,213 | 1,220 | 1,182 | 1,216 | 59,500 |
| 2023/08/16 | 1,208 | 1,219 | 1,206 | 1,213 | 32,000 |
| 2023/08/15 | 1,196 | 1,233 | 1,193 | 1,208 | 78,100 |
| 2023/08/14 | 1,228 | 1,228 | 1,190 | 1,196 | 81,200 |
| 2023/08/10 | 1,276 | 1,276 | 1,197 | 1,228 | 342,000 |
| 2023/08/09 | 1,144 | 1,144 | 1,120 | 1,126 | 68,100 |
| 2023/08/08 | 1,130 | 1,160 | 1,125 | 1,144 | 79,100 |
| 2023/08/07 | 1,114 | 1,123 | 1,112 | 1,119 | 26,300 |
| 2023/08/04 | 1,110 | 1,120 | 1,106 | 1,113 | 29,600 |
| 2023/08/03 | 1,135 | 1,140 | 1,117 | 1,117 | 70,200 |
| 2023/08/02 | 1,123 | 1,156 | 1,123 | 1,143 | 90,500 |
| 2023/08/01 | 1,140 | 1,142 | 1,134 | 1,140 | 61,500 |
| 2023/07/31 | 1,127 | 1,136 | 1,123 | 1,132 | 50,700 |
| 2023/07/28 | 1,111 | 1,120 | 1,102 | 1,120 | 159,400 |
| 2023/07/27 | 1,119 | 1,127 | 1,117 | 1,120 | 35,300 |
| 2023/07/26 | 1,138 | 1,139 | 1,113 | 1,114 | 41,200 |
| 2023/07/25 | 1,123 | 1,132 | 1,120 | 1,130 | 57,800 |
| 2023/07/24 | 1,083 | 1,125 | 1,081 | 1,114 | 89,200 |
| 2023/07/21 | 1,075 | 1,079 | 1,065 | 1,071 | 37,500 |
| 2023/07/20 | 1,082 | 1,088 | 1,073 | 1,074 | 43,300 |
| 2023/07/19 | 1,066 | 1,077 | 1,060 | 1,071 | 44,200 |
| 2023/07/18 | 1,051 | 1,070 | 1,051 | 1,055 | 35,800 |
| 2023/07/14 | 1,060 | 1,066 | 1,044 | 1,048 | 31,800 |
| 2023/07/13 | 1,075 | 1,075 | 1,058 | 1,059 | 52,000 |
| 2023/07/12 | 1,079 | 1,079 | 1,060 | 1,060 | 39,800 |
| 2023/07/11 | 1,118 | 1,120 | 1,077 | 1,086 | 68,400 |
| 2023/07/10 | 1,124 | 1,145 | 1,109 | 1,116 | 111,100 |
| 2023/07/07 | 1,105 | 1,128 | 1,089 | 1,123 | 60,000 |
| 2023/07/06 | 1,112 | 1,145 | 1,111 | 1,115 | 96,000 |
| 2023/07/05 | 1,106 | 1,121 | 1,102 | 1,111 | 81,900 |
| 2023/07/04 | 1,075 | 1,091 | 1,075 | 1,085 | 39,300 |