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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,804 | 1,804 | 1,777 | 1,781 | 63,700 |
| 2025/06/12 | 1,825 | 1,829 | 1,803 | 1,810 | 50,600 |
| 2025/06/11 | 1,800 | 1,825 | 1,788 | 1,825 | 73,800 |
| 2025/06/10 | 1,814 | 1,824 | 1,798 | 1,798 | 49,200 |
| 2025/06/09 | 1,806 | 1,819 | 1,795 | 1,810 | 41,600 |
| 2025/06/06 | 1,806 | 1,811 | 1,790 | 1,792 | 48,400 |
| 2025/06/05 | 1,800 | 1,813 | 1,790 | 1,803 | 34,100 |
| 2025/06/04 | 1,801 | 1,812 | 1,793 | 1,805 | 42,800 |
| 2025/06/03 | 1,821 | 1,822 | 1,790 | 1,801 | 47,600 |
| 2025/06/02 | 1,819 | 1,835 | 1,803 | 1,821 | 98,100 |
| 2025/05/30 | 1,793 | 1,820 | 1,779 | 1,818 | 56,000 |
| 2025/05/29 | 1,780 | 1,800 | 1,777 | 1,793 | 24,800 |
| 2025/05/28 | 1,808 | 1,809 | 1,765 | 1,775 | 82,200 |
| 2025/05/27 | 1,793 | 1,814 | 1,787 | 1,796 | 44,100 |
| 2025/05/26 | 1,797 | 1,802 | 1,785 | 1,795 | 33,000 |
| 2025/05/23 | 1,818 | 1,818 | 1,783 | 1,797 | 39,400 |
| 2025/05/22 | 1,803 | 1,819 | 1,788 | 1,819 | 49,800 |
| 2025/05/21 | 1,812 | 1,838 | 1,800 | 1,803 | 46,600 |
| 2025/05/20 | 1,814 | 1,843 | 1,806 | 1,812 | 57,800 |
| 2025/05/19 | 1,794 | 1,838 | 1,782 | 1,812 | 99,200 |
| 2025/05/16 | 1,755 | 1,800 | 1,753 | 1,785 | 104,300 |
| 2025/05/15 | 1,762 | 1,778 | 1,742 | 1,748 | 66,000 |
| 2025/05/14 | 1,756 | 1,776 | 1,747 | 1,757 | 56,000 |
| 2025/05/13 | 1,793 | 1,797 | 1,732 | 1,741 | 133,200 |
| 2025/05/12 | 1,815 | 1,840 | 1,714 | 1,794 | 311,300 |
| 2025/05/09 | 1,560 | 1,650 | 1,560 | 1,617 | 134,800 |
| 2025/05/08 | 1,525 | 1,578 | 1,517 | 1,563 | 47,000 |
| 2025/05/07 | 1,495 | 1,547 | 1,492 | 1,534 | 96,400 |
| 2025/05/02 | 1,500 | 1,521 | 1,485 | 1,486 | 63,900 |
| 2025/05/01 | 1,492 | 1,507 | 1,468 | 1,500 | 43,500 |
| 2025/04/30 | 1,471 | 1,493 | 1,469 | 1,492 | 28,800 |
| 2025/04/28 | 1,460 | 1,472 | 1,455 | 1,460 | 7,000 |
| 2025/04/25 | 1,457 | 1,458 | 1,441 | 1,441 | 25,800 |
| 2025/04/24 | 1,480 | 1,487 | 1,455 | 1,459 | 11,400 |
| 2025/04/23 | 1,457 | 1,477 | 1,450 | 1,477 | 18,500 |
| 2025/04/22 | 1,458 | 1,463 | 1,447 | 1,447 | 7,500 |
| 2025/04/21 | 1,474 | 1,482 | 1,456 | 1,458 | 15,100 |
| 2025/04/18 | 1,447 | 1,474 | 1,436 | 1,474 | 27,000 |
| 2025/04/17 | 1,430 | 1,437 | 1,419 | 1,431 | 26,500 |
| 2025/04/16 | 1,480 | 1,480 | 1,419 | 1,436 | 62,400 |
| 2025/04/15 | 1,501 | 1,510 | 1,455 | 1,472 | 73,600 |
| 2025/04/14 | 1,390 | 1,413 | 1,361 | 1,411 | 41,700 |
| 2025/04/11 | 1,388 | 1,388 | 1,352 | 1,368 | 26,400 |
| 2025/04/10 | 1,421 | 1,421 | 1,379 | 1,403 | 35,700 |
| 2025/04/09 | 1,320 | 1,344 | 1,299 | 1,334 | 80,200 |
| 2025/04/08 | 1,324 | 1,380 | 1,324 | 1,350 | 52,200 |
| 2025/04/07 | 1,270 | 1,321 | 1,266 | 1,310 | 80,600 |
| 2025/04/04 | 1,357 | 1,377 | 1,313 | 1,356 | 68,700 |
| 2025/04/03 | 1,340 | 1,393 | 1,340 | 1,385 | 32,300 |
| 2025/04/02 | 1,463 | 1,463 | 1,393 | 1,400 | 29,100 |
| 2025/04/01 | 1,490 | 1,498 | 1,451 | 1,455 | 20,500 |
| 2025/03/31 | 1,451 | 1,490 | 1,449 | 1,471 | 31,800 |
| 2025/03/28 | 1,450 | 1,476 | 1,441 | 1,468 | 24,500 |
| 2025/03/27 | 1,496 | 1,530 | 1,488 | 1,490 | 36,500 |
| 2025/03/26 | 1,528 | 1,540 | 1,505 | 1,507 | 44,100 |
| 2025/03/25 | 1,495 | 1,518 | 1,488 | 1,518 | 41,500 |
| 2025/03/24 | 1,488 | 1,497 | 1,476 | 1,497 | 32,000 |
| 2025/03/21 | 1,463 | 1,485 | 1,462 | 1,485 | 31,300 |
| 2025/03/19 | 1,458 | 1,463 | 1,440 | 1,463 | 18,500 |
| 2025/03/18 | 1,458 | 1,464 | 1,441 | 1,449 | 14,400 |
| 2025/03/17 | 1,432 | 1,447 | 1,422 | 1,444 | 17,100 |
| 2025/03/14 | 1,415 | 1,428 | 1,414 | 1,421 | 16,900 |
| 2025/03/13 | 1,429 | 1,430 | 1,414 | 1,430 | 15,700 |
| 2025/03/12 | 1,409 | 1,427 | 1,409 | 1,427 | 17,900 |
| 2025/03/11 | 1,406 | 1,410 | 1,381 | 1,410 | 18,500 |
| 2025/03/10 | 1,407 | 1,419 | 1,398 | 1,410 | 19,800 |
| 2025/03/07 | 1,403 | 1,421 | 1,397 | 1,411 | 20,800 |
| 2025/03/06 | 1,400 | 1,421 | 1,400 | 1,411 | 29,100 |
| 2025/03/05 | 1,408 | 1,417 | 1,396 | 1,400 | 12,200 |
| 2025/03/04 | 1,385 | 1,410 | 1,385 | 1,408 | 24,500 |
| 2025/03/03 | 1,380 | 1,398 | 1,362 | 1,382 | 55,100 |
| 2025/02/28 | 1,382 | 1,393 | 1,366 | 1,386 | 33,200 |
| 2025/02/27 | 1,404 | 1,406 | 1,364 | 1,381 | 41,800 |
| 2025/02/26 | 1,385 | 1,405 | 1,385 | 1,399 | 26,900 |
| 2025/02/25 | 1,360 | 1,387 | 1,360 | 1,382 | 19,500 |
| 2025/02/21 | 1,368 | 1,392 | 1,368 | 1,371 | 23,600 |
| 2025/02/20 | 1,383 | 1,395 | 1,366 | 1,370 | 36,600 |
| 2025/02/19 | 1,399 | 1,409 | 1,376 | 1,376 | 22,100 |
| 2025/02/18 | 1,381 | 1,399 | 1,378 | 1,399 | 18,100 |
| 2025/02/17 | 1,375 | 1,387 | 1,372 | 1,376 | 19,400 |
| 2025/02/14 | 1,446 | 1,446 | 1,386 | 1,386 | 24,200 |
| 2025/02/13 | 1,421 | 1,448 | 1,412 | 1,436 | 68,100 |
| 2025/02/12 | 1,378 | 1,428 | 1,325 | 1,420 | 106,900 |
| 2025/02/10 | 1,365 | 1,368 | 1,345 | 1,364 | 21,700 |
| 2025/02/07 | 1,373 | 1,382 | 1,358 | 1,369 | 22,600 |
| 2025/02/06 | 1,342 | 1,373 | 1,342 | 1,373 | 46,900 |
| 2025/02/05 | 1,324 | 1,354 | 1,324 | 1,346 | 20,400 |
| 2025/02/04 | 1,324 | 1,349 | 1,322 | 1,327 | 28,800 |
| 2025/02/03 | 1,322 | 1,327 | 1,304 | 1,314 | 24,400 |
| 2025/01/31 | 1,323 | 1,338 | 1,307 | 1,316 | 71,000 |
| 2025/01/30 | 1,334 | 1,341 | 1,293 | 1,295 | 313,200 |
| 2025/01/29 | 1,319 | 1,359 | 1,315 | 1,353 | 78,300 |
| 2025/01/28 | 1,295 | 1,333 | 1,295 | 1,327 | 33,500 |
| 2025/01/27 | 1,316 | 1,316 | 1,291 | 1,303 | 44,200 |
| 2025/01/24 | 1,304 | 1,315 | 1,304 | 1,314 | 24,200 |
| 2025/01/23 | 1,294 | 1,307 | 1,290 | 1,304 | 34,500 |
| 2025/01/22 | 1,263 | 1,295 | 1,263 | 1,290 | 26,800 |
| 2025/01/21 | 1,238 | 1,265 | 1,228 | 1,263 | 28,100 |
| 2025/01/20 | 1,221 | 1,244 | 1,221 | 1,238 | 17,200 |
| 2025/01/17 | 1,220 | 1,227 | 1,210 | 1,221 | 38,300 |
| 2025/01/16 | 1,227 | 1,234 | 1,218 | 1,227 | 48,800 |
| 2025/01/15 | 1,245 | 1,249 | 1,220 | 1,220 | 29,500 |
| 2025/01/14 | 1,240 | 1,269 | 1,240 | 1,248 | 31,300 |
| 2025/01/10 | 1,251 | 1,265 | 1,240 | 1,255 | 21,400 |
| 2025/01/09 | 1,268 | 1,283 | 1,259 | 1,259 | 23,600 |
| 2025/01/08 | 1,284 | 1,302 | 1,269 | 1,270 | 20,600 |
| 2025/01/07 | 1,294 | 1,310 | 1,285 | 1,291 | 34,300 |
| 2025/01/06 | 1,283 | 1,291 | 1,271 | 1,285 | 26,000 |
| 2024/12/30 | 1,285 | 1,293 | 1,272 | 1,274 | 11,800 |
| 2024/12/27 | 1,276 | 1,280 | 1,272 | 1,280 | 12,700 |
| 2024/12/26 | 1,261 | 1,277 | 1,260 | 1,269 | 34,900 |
| 2024/12/25 | 1,271 | 1,271 | 1,255 | 1,258 | 22,800 |
| 2024/12/24 | 1,255 | 1,268 | 1,255 | 1,266 | 14,200 |
| 2024/12/23 | 1,250 | 1,258 | 1,250 | 1,255 | 14,800 |
| 2024/12/20 | 1,247 | 1,255 | 1,244 | 1,246 | 14,000 |
| 2024/12/19 | 1,250 | 1,256 | 1,243 | 1,248 | 7,400 |
| 2024/12/18 | 1,250 | 1,256 | 1,245 | 1,250 | 17,100 |
| 2024/12/17 | 1,244 | 1,255 | 1,239 | 1,246 | 27,700 |
| 2024/12/16 | 1,250 | 1,258 | 1,245 | 1,245 | 12,400 |
| 2024/12/13 | 1,256 | 1,260 | 1,244 | 1,259 | 27,800 |
| 2024/12/12 | 1,265 | 1,265 | 1,245 | 1,251 | 17,000 |
| 2024/12/11 | 1,255 | 1,266 | 1,255 | 1,257 | 10,500 |
| 2024/12/10 | 1,270 | 1,272 | 1,255 | 1,255 | 30,300 |
| 2024/12/09 | 1,258 | 1,270 | 1,252 | 1,270 | 19,400 |
| 2024/12/06 | 1,249 | 1,251 | 1,241 | 1,251 | 15,500 |
| 2024/12/05 | 1,242 | 1,247 | 1,238 | 1,242 | 9,000 |
| 2024/12/04 | 1,240 | 1,241 | 1,230 | 1,230 | 36,300 |
| 2024/12/03 | 1,250 | 1,252 | 1,244 | 1,244 | 22,600 |
| 2024/12/02 | 1,251 | 1,260 | 1,246 | 1,249 | 14,200 |
| 2024/11/29 | 1,238 | 1,249 | 1,238 | 1,249 | 13,100 |
| 2024/11/28 | 1,218 | 1,248 | 1,218 | 1,238 | 26,000 |
| 2024/11/27 | 1,236 | 1,239 | 1,214 | 1,220 | 38,900 |
| 2024/11/26 | 1,232 | 1,246 | 1,231 | 1,237 | 25,900 |
| 2024/11/25 | 1,245 | 1,246 | 1,234 | 1,234 | 20,900 |
| 2024/11/22 | 1,239 | 1,247 | 1,239 | 1,247 | 25,400 |
| 2024/11/21 | 1,245 | 1,254 | 1,233 | 1,233 | 21,400 |
| 2024/11/20 | 1,236 | 1,246 | 1,235 | 1,242 | 21,500 |
| 2024/11/19 | 1,231 | 1,250 | 1,231 | 1,236 | 31,600 |
| 2024/11/18 | 1,226 | 1,251 | 1,226 | 1,235 | 29,900 |
| 2024/11/15 | 1,222 | 1,244 | 1,197 | 1,232 | 108,700 |
| 2024/11/14 | 1,176 | 1,243 | 1,157 | 1,221 | 110,700 |
| 2024/11/13 | 1,180 | 1,196 | 1,175 | 1,175 | 36,800 |
| 2024/11/12 | 1,168 | 1,185 | 1,168 | 1,170 | 11,900 |
| 2024/11/11 | 1,168 | 1,171 | 1,165 | 1,168 | 23,200 |
| 2024/11/08 | 1,176 | 1,176 | 1,166 | 1,171 | 21,800 |
| 2024/11/07 | 1,175 | 1,185 | 1,169 | 1,177 | 29,000 |
| 2024/11/06 | 1,163 | 1,176 | 1,163 | 1,172 | 15,800 |
| 2024/11/05 | 1,158 | 1,169 | 1,150 | 1,162 | 33,600 |
| 2024/11/01 | 1,154 | 1,157 | 1,146 | 1,147 | 24,000 |
| 2024/10/31 | 1,137 | 1,161 | 1,137 | 1,161 | 22,300 |
| 2024/10/30 | 1,136 | 1,142 | 1,126 | 1,133 | 132,100 |
| 2024/10/29 | 1,132 | 1,142 | 1,132 | 1,138 | 24,600 |
| 2024/10/28 | 1,119 | 1,140 | 1,119 | 1,131 | 36,300 |
| 2024/10/25 | 1,135 | 1,149 | 1,121 | 1,124 | 30,000 |
| 2024/10/24 | 1,135 | 1,150 | 1,129 | 1,144 | 35,300 |
| 2024/10/23 | 1,155 | 1,166 | 1,150 | 1,150 | 27,200 |
| 2024/10/22 | 1,169 | 1,171 | 1,156 | 1,157 | 40,800 |
| 2024/10/21 | 1,170 | 1,175 | 1,168 | 1,169 | 34,700 |
| 2024/10/18 | 1,171 | 1,172 | 1,167 | 1,168 | 11,900 |
| 2024/10/17 | 1,163 | 1,174 | 1,163 | 1,171 | 28,100 |
| 2024/10/16 | 1,160 | 1,173 | 1,154 | 1,162 | 37,000 |
| 2024/10/15 | 1,172 | 1,179 | 1,166 | 1,171 | 17,500 |
| 2024/10/11 | 1,180 | 1,180 | 1,166 | 1,168 | 25,600 |
| 2024/10/10 | 1,185 | 1,185 | 1,174 | 1,182 | 29,200 |
| 2024/10/09 | 1,191 | 1,193 | 1,172 | 1,178 | 30,700 |
| 2024/10/08 | 1,212 | 1,214 | 1,185 | 1,186 | 33,400 |
| 2024/10/07 | 1,219 | 1,219 | 1,211 | 1,218 | 20,100 |
| 2024/10/04 | 1,191 | 1,206 | 1,191 | 1,206 | 19,200 |
| 2024/10/03 | 1,197 | 1,197 | 1,190 | 1,191 | 10,000 |
| 2024/10/02 | 1,193 | 1,198 | 1,184 | 1,188 | 14,500 |
| 2024/10/01 | 1,185 | 1,196 | 1,184 | 1,193 | 17,900 |
| 2024/09/30 | 1,181 | 1,187 | 1,166 | 1,174 | 32,500 |
| 2024/09/27 | 1,211 | 1,213 | 1,196 | 1,207 | 42,600 |
| 2024/09/26 | 1,220 | 1,232 | 1,219 | 1,230 | 18,100 |
| 2024/09/25 | 1,208 | 1,220 | 1,199 | 1,220 | 19,500 |
| 2024/09/24 | 1,237 | 1,238 | 1,215 | 1,216 | 26,600 |
| 2024/09/20 | 1,222 | 1,231 | 1,220 | 1,227 | 27,400 |
| 2024/09/19 | 1,211 | 1,219 | 1,200 | 1,219 | 36,400 |
| 2024/09/18 | 1,192 | 1,209 | 1,192 | 1,202 | 34,700 |
| 2024/09/17 | 1,202 | 1,202 | 1,183 | 1,187 | 19,700 |
| 2024/09/13 | 1,191 | 1,198 | 1,184 | 1,193 | 12,900 |
| 2024/09/12 | 1,186 | 1,198 | 1,177 | 1,197 | 13,000 |
| 2024/09/11 | 1,195 | 1,195 | 1,157 | 1,163 | 34,600 |
| 2024/09/10 | 1,200 | 1,211 | 1,188 | 1,195 | 24,300 |
| 2024/09/09 | 1,180 | 1,196 | 1,156 | 1,196 | 23,200 |
| 2024/09/06 | 1,206 | 1,208 | 1,185 | 1,188 | 30,800 |
| 2024/09/05 | 1,196 | 1,220 | 1,193 | 1,208 | 21,900 |
| 2024/09/04 | 1,213 | 1,218 | 1,194 | 1,197 | 62,000 |
| 2024/09/03 | 1,229 | 1,238 | 1,229 | 1,235 | 5,100 |
| 2024/09/02 | 1,240 | 1,241 | 1,229 | 1,230 | 12,200 |
| 2024/08/30 | 1,244 | 1,245 | 1,230 | 1,232 | 15,000 |
| 2024/08/29 | 1,220 | 1,242 | 1,220 | 1,242 | 23,800 |
| 2024/08/28 | 1,234 | 1,234 | 1,212 | 1,220 | 12,200 |
| 2024/08/27 | 1,211 | 1,234 | 1,211 | 1,234 | 20,300 |
| 2024/08/26 | 1,210 | 1,225 | 1,208 | 1,213 | 13,600 |
| 2024/08/23 | 1,202 | 1,218 | 1,202 | 1,207 | 10,800 |
| 2024/08/22 | 1,208 | 1,217 | 1,197 | 1,202 | 14,400 |
| 2024/08/21 | 1,205 | 1,214 | 1,199 | 1,210 | 12,100 |
| 2024/08/20 | 1,192 | 1,216 | 1,192 | 1,205 | 26,900 |
| 2024/08/19 | 1,190 | 1,203 | 1,189 | 1,190 | 26,500 |