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 |
|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 1,185 | 1,190 | 1,181 | 1,188 | 10,500 |
| 2024/08/15 | 1,179 | 1,195 | 1,178 | 1,178 | 12,900 |
| 2024/08/14 | 1,170 | 1,188 | 1,162 | 1,179 | 30,000 |
| 2024/08/13 | 1,189 | 1,189 | 1,165 | 1,170 | 33,000 |
| 2024/08/09 | 1,185 | 1,198 | 1,143 | 1,165 | 65,100 |
| 2024/08/08 | 1,108 | 1,142 | 1,108 | 1,135 | 34,400 |
| 2024/08/07 | 1,077 | 1,149 | 1,077 | 1,122 | 47,900 |
| 2024/08/06 | 1,098 | 1,143 | 1,089 | 1,095 | 75,300 |
| 2024/08/05 | 1,115 | 1,125 | 1,022 | 1,029 | 141,800 |
| 2024/08/02 | 1,198 | 1,198 | 1,163 | 1,175 | 109,000 |
| 2024/08/01 | 1,252 | 1,252 | 1,216 | 1,225 | 42,300 |
| 2024/07/31 | 1,222 | 1,252 | 1,217 | 1,252 | 48,300 |
| 2024/07/30 | 1,217 | 1,227 | 1,208 | 1,224 | 155,300 |
| 2024/07/29 | 1,215 | 1,225 | 1,212 | 1,216 | 26,700 |
| 2024/07/26 | 1,211 | 1,220 | 1,209 | 1,209 | 23,700 |
| 2024/07/25 | 1,217 | 1,219 | 1,203 | 1,210 | 49,000 |
| 2024/07/24 | 1,239 | 1,243 | 1,220 | 1,221 | 44,400 |
| 2024/07/23 | 1,238 | 1,253 | 1,238 | 1,248 | 25,200 |
| 2024/07/22 | 1,246 | 1,247 | 1,231 | 1,237 | 47,100 |
| 2024/07/19 | 1,247 | 1,249 | 1,234 | 1,246 | 41,900 |
| 2024/07/18 | 1,248 | 1,256 | 1,243 | 1,248 | 51,900 |
| 2024/07/17 | 1,239 | 1,256 | 1,239 | 1,253 | 37,800 |
| 2024/07/16 | 1,230 | 1,244 | 1,228 | 1,239 | 38,200 |
| 2024/07/12 | 1,221 | 1,230 | 1,215 | 1,216 | 49,500 |
| 2024/07/11 | 1,205 | 1,223 | 1,205 | 1,221 | 41,200 |
| 2024/07/10 | 1,207 | 1,207 | 1,199 | 1,206 | 76,400 |
| 2024/07/09 | 1,223 | 1,223 | 1,199 | 1,207 | 74,900 |
| 2024/07/08 | 1,230 | 1,232 | 1,214 | 1,215 | 60,000 |
| 2024/07/05 | 1,252 | 1,255 | 1,232 | 1,232 | 53,700 |
| 2024/07/04 | 1,245 | 1,255 | 1,245 | 1,252 | 29,900 |
| 2024/07/03 | 1,248 | 1,250 | 1,243 | 1,244 | 21,100 |
| 2024/07/02 | 1,247 | 1,260 | 1,242 | 1,248 | 33,100 |
| 2024/07/01 | 1,248 | 1,248 | 1,239 | 1,247 | 26,100 |
| 2024/06/28 | 1,241 | 1,243 | 1,235 | 1,241 | 20,900 |
| 2024/06/27 | 1,241 | 1,244 | 1,236 | 1,240 | 28,200 |
| 2024/06/26 | 1,237 | 1,239 | 1,230 | 1,237 | 22,000 |
| 2024/06/25 | 1,222 | 1,243 | 1,222 | 1,231 | 30,600 |
| 2024/06/24 | 1,222 | 1,230 | 1,216 | 1,222 | 61,300 |
| 2024/06/21 | 1,230 | 1,237 | 1,220 | 1,222 | 85,300 |
| 2024/06/20 | 1,229 | 1,235 | 1,221 | 1,221 | 41,900 |
| 2024/06/19 | 1,216 | 1,245 | 1,216 | 1,229 | 83,300 |
| 2024/06/18 | 1,215 | 1,227 | 1,207 | 1,213 | 48,500 |
| 2024/06/17 | 1,218 | 1,218 | 1,197 | 1,211 | 76,900 |
| 2024/06/14 | 1,228 | 1,248 | 1,228 | 1,248 | 37,600 |
| 2024/06/13 | 1,261 | 1,262 | 1,233 | 1,238 | 68,100 |
| 2024/06/12 | 1,265 | 1,281 | 1,259 | 1,259 | 22,100 |
| 2024/06/11 | 1,284 | 1,290 | 1,271 | 1,271 | 16,400 |
| 2024/06/10 | 1,269 | 1,287 | 1,269 | 1,285 | 23,700 |
| 2024/06/07 | 1,266 | 1,277 | 1,264 | 1,270 | 20,500 |
| 2024/06/06 | 1,273 | 1,274 | 1,260 | 1,269 | 30,700 |
| 2024/06/05 | 1,286 | 1,287 | 1,264 | 1,272 | 58,100 |
| 2024/06/04 | 1,290 | 1,298 | 1,287 | 1,291 | 20,200 |
| 2024/06/03 | 1,317 | 1,336 | 1,297 | 1,300 | 86,400 |
| 2024/05/31 | 1,290 | 1,310 | 1,290 | 1,310 | 33,100 |
| 2024/05/30 | 1,280 | 1,295 | 1,269 | 1,292 | 55,000 |
| 2024/05/29 | 1,297 | 1,297 | 1,283 | 1,283 | 38,900 |
| 2024/05/28 | 1,295 | 1,311 | 1,293 | 1,297 | 53,000 |
| 2024/05/27 | 1,279 | 1,291 | 1,276 | 1,287 | 45,000 |
| 2024/05/24 | 1,262 | 1,285 | 1,257 | 1,279 | 45,200 |
| 2024/05/23 | 1,267 | 1,267 | 1,252 | 1,257 | 34,400 |
| 2024/05/22 | 1,263 | 1,274 | 1,261 | 1,268 | 48,200 |
| 2024/05/21 | 1,260 | 1,272 | 1,260 | 1,263 | 52,100 |
| 2024/05/20 | 1,246 | 1,270 | 1,246 | 1,260 | 49,800 |
| 2024/05/17 | 1,225 | 1,256 | 1,222 | 1,247 | 63,000 |
| 2024/05/16 | 1,250 | 1,251 | 1,214 | 1,227 | 117,500 |
| 2024/05/15 | 1,250 | 1,263 | 1,249 | 1,251 | 101,600 |
| 2024/05/14 | 1,262 | 1,263 | 1,238 | 1,243 | 98,600 |
| 2024/05/13 | 1,238 | 1,257 | 1,227 | 1,252 | 156,400 |
| 2024/05/10 | 1,234 | 1,254 | 1,232 | 1,243 | 222,800 |
| 2024/05/09 | 1,263 | 1,270 | 1,224 | 1,234 | 645,200 |
| 2024/05/08 | 1,422 | 1,443 | 1,401 | 1,430 | 180,200 |
| 2024/05/07 | 1,420 | 1,420 | 1,395 | 1,418 | 59,300 |
| 2024/05/02 | 1,386 | 1,399 | 1,379 | 1,394 | 44,500 |
| 2024/05/01 | 1,404 | 1,404 | 1,368 | 1,385 | 54,000 |
| 2024/04/30 | 1,380 | 1,408 | 1,370 | 1,404 | 82,600 |
| 2024/04/26 | 1,365 | 1,369 | 1,339 | 1,364 | 211,500 |
| 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 |