日本特殊塗料(株)
4619（東証PRM）
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 |
|---|---|---|---|---|---|---|
| 2022/6/27 | 1,004 | 1,004 | 992 | 1,004 | 46,200 | 1,004 |
| 2022/6/24 | 991 | 997 | 982 | 982 | 16,800 | 982 |
| 2022/6/23 | 987 | 1,000 | 987 | 989 | 33,900 | 989 |
| 2022/6/22 | 984 | 994 | 981 | 988 | 23,200 | 988 |
| 2022/6/21 | 981 | 990 | 976 | 979 | 39,300 | 979 |
| 2022/6/20 | 996 | 996 | 970 | 973 | 55,800 | 973 |
| 2022/6/17 | 980 | 1,003 | 972 | 972 | 120,100 | 972 |
| 2022/6/16 | 976 | 1,007 | 976 | 1,007 | 99,500 | 1,007 |
| 2022/6/15 | 979 | 981 | 965 | 966 | 63,600 | 966 |
| 2022/6/14 | 954 | 989 | 953 | 979 | 125,500 | 979 |
| 2022/6/13 | 940 | 979 | 932 | 969 | 92,900 | 969 |
| 2022/6/10 | 939 | 954 | 931 | 938 | 43,400 | 938 |
| 2022/6/9 | 964 | 964 | 945 | 945 | 31,300 | 945 |
| 2022/6/8 | 950 | 965 | 950 | 965 | 34,900 | 965 |
| 2022/6/7 | 947 | 954 | 938 | 949 | 23,600 | 949 |
| 2022/6/6 | 935 | 943 | 928 | 940 | 28,100 | 940 |
| 2022/6/3 | 961 | 961 | 938 | 943 | 53,000 | 943 |
| 2022/6/2 | 943 | 963 | 937 | 963 | 58,000 | 963 |
| 2022/6/1 | 945 | 949 | 932 | 943 | 37,400 | 943 |
| 2022/5/31 | 923 | 946 | 923 | 944 | 61,400 | 944 |