4615 神東塗料(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0812913012812964,400129
2022-12-0712913112812982,000129
2022-12-0613013112912924,000129
2022-12-05130131130131188,700131
2022-12-02131132130131115,400131
2022-12-0113213313113150,000131
2022-11-30132134132132193,600132
2022-11-2913213313113246,400132
2022-11-2813313313113334,500133
2022-11-2513313413213368,000133
2022-11-24133134131133113,000133
2022-11-2213213313113341,300133
2022-11-2113213213113134,200131
2022-11-1813213213113122,200131
2022-11-1713113213013246,000132
2022-11-1613113213013017,500130
2022-11-1513113213013049,400130
2022-11-1413113213113120,700131
2022-11-1113213213013154,700131
2022-11-1013213213013053,300130
2022-11-0913213213113218,800132
2022-11-0813213313113239,200132
2022-11-0713113213013151,000131
2022-11-04132133131131188,600131
2022-11-0213213313113150,200131
2022-11-0113313313013187,800131
2022-10-31132133130131101,700131
2022-10-28135136132132379,600132
2022-10-27143144137138478,100138
2022-10-261381871381446,135,000144
2022-10-2513714013513746,100137
2022-10-24137150135138373,900138
2022-10-2113213413213320,600133
2022-10-2013613713313342,100133
2022-10-1913513813513716,800137
2022-10-1813513713513519,200135
2022-10-1713513713413428,200134
2022-10-1413313613313638,900136
2022-10-1313113313113326,300133
2022-10-1213013113013122,700131
2022-10-1113013113013018,800130
2022-10-0713213213113132,500131
2022-10-0613413413213337,700133
2022-10-0513313313213325,100133
2022-10-0413413513013279,400132
2022-10-0313313313213223,700132
2022-09-3013713713313316,000133
2022-09-2913813813613714,300137
2022-09-2813513513313536,500135
2022-09-2713613613413411,200134
2022-09-2613713913513532,900135
2022-09-2213613813613722,400137
2022-09-2113813913713746,700137
2022-09-20138140138138172,500138
2022-09-1614114113913962,400139
2022-09-1514114214114117,000141
2022-09-1414214314114232,500142
2022-09-1314314514314433,900144
2022-09-12143144142143192,500143
2022-09-0914414614314376,100143
2022-09-0814314414314430,900144
2022-09-0714314414314415,200144
2022-09-0614314414314420,900144
2022-09-0514414414314412,400144
2022-09-0214414514314434,200144
2022-09-0114414514414433,300144
2022-08-3114514614414443,600144
2022-08-3014514614514621,300146
2022-08-2914514714514531,900145
2022-08-2614714714514623,300146
2022-08-2514514714514717,900147
2022-08-2414614814514553,200145
2022-08-2314614614514518,600145
2022-08-221461471461477,800147
2022-08-1914614714614723,100147
2022-08-1814714814614655,800146
2022-08-1714714814714716,100147
2022-08-1614714814714759,700147
2022-08-15148149147148240,800148
2022-08-1215015114915030,200150
2022-08-1014915014915020,800150
2022-08-0915015114914929,100149
2022-08-0815015115015017,500150
2022-08-0514915014915014,100150
2022-08-0414915014815013,800150
2022-08-0314914914814817,700148
2022-08-0214915014814821,500148
2022-08-0115015014814962,500149
2022-07-2914915014814950,900149
2022-07-2814915014815056,800150
2022-07-2715015114814862,300148
2022-07-2614815014815023,300150
2022-07-2514814914814854,900148
2022-07-2215015014914911,400149
2022-07-2114915014814861,100148
2022-07-2014814914814939,300149
2022-07-1914914914814817,400148
2022-07-1515015114814850,100148
2022-07-1414915014915029,100150
2022-07-1315015114914914,100149
2022-07-1214915014914939,000149
2022-07-1114815014814931,500149
2022-07-0815015114814869,500148
2022-07-0715315314915085,700150
2022-07-0615315415115235,700152
2022-07-0515415615315339,000153
2022-07-0415615715515611,700156
2022-07-0115515715515514,800155
2022-06-3015815815615618,700156
2022-06-2915715915515942,500159
2022-06-281561571561577,700157
2022-06-271561561551558,300155
2022-06-2415715715515512,000155
2022-06-231561571551574,600157
2022-06-221551571551558,900155
2022-06-2115315715315624,600156
2022-06-2015615615315319,700153
2022-06-1715515615415530,500155
2022-06-1615315615315459,800154
2022-06-1515415515215231,600152
2022-06-1415415515415418,300154
2022-06-1315615715515512,600155
2022-06-1015715815615618,500156
2022-06-0915815815615815,600158
2022-06-0815715815615833,800158
2022-06-0715715715615621,700156
2022-06-0615515715515728,500157
2022-06-0315715715515727,800157
2022-06-0215415615415621,700156
2022-06-0115615615415622,400156
2022-05-3115615615515619,100156
2022-05-3015315615315646,500156
2022-05-2715315315115320,500153
2022-05-2615315315115131,600151
2022-05-2515315315115218,500152
2022-05-241531541531537,600153
2022-05-2315315515315527,500155
2022-05-2015115415115322,100153
2022-05-1915215215115121,800151
2022-05-1815315315215219,900152
2022-05-1715215315215239,600152
2022-05-1615415615415522,500155
2022-05-1315415515315517,200155
2022-05-1215315515215429,300154
2022-05-1115315415315323,600153
2022-05-101571571541548,600154
2022-05-0915515715515520,600155
2022-05-0615515715515529,700155
2022-05-0215315615315526,900155
2022-04-2815415515315321,600153
2022-04-2715415515315434,300154
2022-04-261531541531546,100154
2022-04-2515415415315310,200153
2022-04-221541551541544,200154
2022-04-211551551541558,500155
2022-04-2015515515415410,500154
2022-04-191551551541546,200154
2022-04-1815715715415417,700154
2022-04-151561571551556,300155
2022-04-141561571551566,600156
2022-04-1315715715415625,800156
2022-04-1215415715415752,600157
2022-04-111551571551557,400155
2022-04-0815415615415512,600155
2022-04-07155156153154186,800154
2022-04-0615715715515637,200156
2022-04-0515715815615731,600157
2022-04-0415715715515525,700155
2022-04-0115715715515537,400155
2022-03-3115715815615645,700156
2022-03-30159159154157140,100157
2022-03-2916416416216350,300163
2022-03-28158166158164174,800164
2022-03-2515916015715728,600157
2022-03-2415916015816062,400160
2022-03-2315716015716067,300160
2022-03-2216016215815877,700158
2022-03-1815715915715965,900159
2022-03-1715815815615735,200157
2022-03-1615715815615727,800157
2022-03-1515315715315761,900157
2022-03-14155155152153126,400153
2022-03-11157157151155183,900155
2022-03-1015415715415732,800157
2022-03-09157160151153112,800153
2022-03-0815816015615969,300159
2022-03-07154164154160384,000160
2022-03-0415715715315434,900154
2022-03-0315515715415621,100156
2022-03-0215415515315430,300154
2022-03-0115815815415430,600154
2022-02-2815415715415551,900155
2022-02-2515415515215441,300154
2022-02-2415515515215435,500154
2022-02-2215415415315320,900153
2022-02-2115515515315328,800153
2022-02-1815515515315523,200155
2022-02-1715515615315336,900153
2022-02-1615615615415597,500155
2022-02-1515315515315312,600153
2022-02-1415515515315332,400153
2022-02-1015415515315313,400153
2022-02-0915515515315334,400153
2022-02-0815515615315525,900155
2022-02-0715515615415417,800154
2022-02-0415615715515710,500157
2022-02-0315615815515653,800156
2022-02-0215315715215754,800157
2022-02-0115615615215453,900154
2022-01-31150154149154115,600154
2022-01-2815515515315416,700154
2022-01-2715715715215276,900152
2022-01-2615615715515613,500156
2022-01-2515515615415523,800155
2022-01-2415315615315525,700155
2022-01-2115315415215424,100154
2022-01-2015715715315382,600153
2022-01-19159159153153114,200153
2022-01-18153158153158179,800158
2022-01-17154157153155216,200155
2022-01-14158158154156138,500156
2022-01-13158159155157315,700157
2022-01-121771771511611,175,100161
2022-01-1117217417017335,300173
2022-01-0717817817417434,500174
2022-01-0618018017817832,100178
2022-01-0518118117817936,700179
2022-01-0418118117818029,800180

分割・併合履歴 : なし