日本特殊塗料(株)
4619（東証1部）
株価時系列データ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022/1/14 | 895 | 895 | 882 | 889 | 20,500 | 889 |
| 2022/1/13 | 908 | 908 | 897 | 899 | 18,000 | 899 |
| 2022/1/12 | 890 | 907 | 885 | 898 | 30,300 | 898 |
| 2022/1/11 | 878 | 887 | 867 | 887 | 25,400 | 887 |
| 2022/1/7 | 880 | 888 | 870 | 872 | 28,100 | 872 |
| 2022/1/6 | 885 | 886 | 879 | 880 | 17,000 | 880 |
| 2022/1/5 | 879 | 890 | 877 | 890 | 19,300 | 890 |
| 2022/1/4 | 882 | 882 | 870 | 872 | 13,100 | 872 |
| 2021/12/30 | 866 | 877 | 865 | 873 | 14,300 | 873 |
| 2021/12/29 | 858 | 868 | 856 | 866 | 21,400 | 866 |
| 2021/12/28 | 848 | 858 | 840 | 856 | 35,700 | 856 |
| 2021/12/27 | 836 | 848 | 835 | 848 | 23,900 | 848 |
| 2021/12/24 | 841 | 841 | 830 | 836 | 17,300 | 836 |
| 2021/12/23 | 839 | 844 | 833 | 839 | 18,400 | 839 |
| 2021/12/22 | 825 | 841 | 825 | 834 | 21,200 | 834 |
| 2021/12/21 | 826 | 837 | 822 | 823 | 16,400 | 823 |
| 2021/12/20 | 841 | 841 | 821 | 821 | 43,600 | 821 |
| 2021/12/17 | 854 | 855 | 843 | 854 | 36,300 | 854 |
| 2021/12/16 | 852 | 854 | 839 | 850 | 31,300 | 850 |
| 2021/12/15 | 821 | 849 | 821 | 837 | 36,700 | 837 |