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