4615 神東塗料(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	130	131	129	129	34,100	129
2023-06-07	131	132	130	130	95,000	130
2023-06-06	131	132	131	131	157,000	131
2023-06-05	128	132	128	130	53,100	130
2023-06-02	129	130	128	128	92,800	128
2023-06-01	129	130	128	129	62,000	129
2023-05-31	131	131	129	129	33,700	129
2023-05-30	131	133	131	131	30,800	131
2023-05-29	130	133	130	132	38,500	132
2023-05-26	131	131	130	130	43,400	130
2023-05-25	130	131	130	130	30,600	130
2023-05-24	131	131	130	130	31,100	130
2023-05-23	132	132	130	130	62,300	130
2023-05-22	133	133	131	132	24,600	132
2023-05-19	132	133	131	132	49,200	132
2023-05-18	133	133	131	133	31,700	133
2023-05-17	130	133	130	133	44,200	133
2023-05-16	137	137	127	130	171,200	130
2023-05-15	137	140	136	139	87,800	139
2023-05-12	137	137	135	137	56,500	137
2023-05-11	135	138	135	137	59,700	137
2023-05-10	137	138	135	135	50,000	135
2023-05-09	140	140	138	138	58,200	138
2023-05-08	137	140	136	139	63,000	139
2023-05-02	137	137	135	137	45,000	137
2023-05-01	136	137	135	136	106,200	136
2023-04-28	131	135	131	135	62,600	135
2023-04-27	131	134	131	131	136,500	131
2023-04-26	134	134	131	131	92,100	131
2023-04-25	134	137	134	135	90,000	135
2023-04-24	135	135	133	134	42,000	134
2023-04-21	131	135	130	133	120,100	133
2023-04-20	131	132	131	131	21,100	131
2023-04-19	131	132	130	131	52,100	131
2023-04-18	131	132	130	131	22,200	131
2023-04-17	131	132	130	130	57,700	130
2023-04-14	131	131	130	130	14,700	130
2023-04-13	131	132	130	130	17,200	130
2023-04-12	131	132	130	131	28,100	131
2023-04-11	130	130	129	130	12,600	130
2023-04-10	129	130	129	129	16,000	129
2023-04-07	129	130	129	129	17,900	129
2023-04-06	130	131	129	129	37,500	129
2023-04-05	130	132	130	130	31,200	130
2023-04-04	130	131	130	130	34,500	130
2023-04-03	131	132	130	130	158,100	130
2023-03-31	132	132	128	131	157,100	131
2023-03-30	132	132	131	132	33,300	132
2023-03-29	133	134	131	133	93,900	133
2023-03-28	134	136	132	132	60,100	132
2023-03-27	135	136	132	135	261,700	135
2023-03-24	134	135	130	135	278,300	135
2023-03-23	131	134	129	133	207,700	133
2023-03-22	132	136	130	131	271,000	131
2023-03-20	130	135	129	131	245,900	131
2023-03-17	129	133	128	132	275,200	132
2023-03-16	127	131	127	129	335,700	129
2023-03-15	129	132	127	129	271,300	129
2023-03-14	130	130	127	128	165,600	128
2023-03-13	132	132	128	131	47,300	131
2023-03-10	131	136	131	132	156,000	132
2023-03-09	135	135	132	132	186,600	132
2023-03-08	133	136	130	133	337,400	133
2023-03-07	134	137	130	134	349,300	134
2023-03-06	129	134	128	131	317,800	131
2023-03-03	126	129	126	129	62,600	129
2023-03-02	127	127	125	127	23,200	127
2023-03-01	127	127	125	127	23,800	127
2023-02-28	128	129	127	127	19,000	127
2023-02-27	127	128	127	127	7,400	127
2023-02-24	126	127	126	127	29,300	127
2023-02-22	126	127	125	125	9,200	125
2023-02-21	128	129	126	128	60,300	128
2023-02-20	124	128	124	127	32,900	127
2023-02-17	124	125	124	124	14,000	124
2023-02-16	124	125	124	125	45,800	125
2023-02-15	126	126	123	123	46,100	123
2023-02-14	126	126	124	125	20,000	125
2023-02-13	126	126	124	125	49,100	125
2023-02-10	127	128	126	126	39,400	126
2023-02-09	126	127	126	127	17,500	127
2023-02-08	126	127	126	126	36,400	126
2023-02-07	127	127	126	126	11,200	126
2023-02-06	126	127	126	127	11,200	127
2023-02-03	126	127	125	125	29,000	125
2023-02-02	127	128	127	127	9,700	127
2023-02-01	129	129	126	126	25,300	126
2023-01-31	127	129	126	127	31,300	127
2023-01-30	129	131	127	127	118,100	127
2023-01-27	130	130	129	129	10,100	129
2023-01-26	130	130	129	129	14,700	129
2023-01-25	128	130	128	129	18,200	129
2023-01-24	129	129	127	129	38,900	129
2023-01-23	128	129	127	129	20,000	129
2023-01-20	127	128	127	127	9,000	127
2023-01-19	125	126	125	126	12,200	126
2023-01-18	125	127	125	126	45,800	126
2023-01-17	125	127	125	125	39,700	125
2023-01-16	125	126	125	126	10,800	126
2023-01-13	126	126	125	125	20,600	125
2023-01-12	131	131	126	126	70,100	126
2023-01-11	132	132	130	130	55,100	130
2023-01-10	131	133	130	131	148,600	131
2023-01-06	129	133	129	130	80,700	130
2023-01-05	122	132	122	128	171,800	128
2023-01-04	122	123	121	122	32,000	122

分割・併合履歴：なし