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 |