4615 神東塗料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-12208208196199154,500199
2021-05-1120920920420555,800205
2021-05-1020821020821042,300210
2021-05-0720420920420738,900207
2021-05-0620120520120432,100204
2021-04-3020020220020147,900201
2021-04-2820320320020021,500200
2021-04-2720220320120143,900201
2021-04-2620420520220339,400203
2021-04-2320320520320417,900204
2021-04-2220320620220520,700205
2021-04-2120320520020349,600203
2021-04-2020720720620619,300206
2021-04-1921021020620855,700208
2021-04-1620821020720825,000208
2021-04-1520820920720926,800209
2021-04-1421121120520758,300207
2021-04-1321021220920928,700209
2021-04-1221121120721038,600210
2021-04-0920921120820955,700209
2021-04-0821521520820881,900208
2021-04-0721321520921479,600214
2021-04-06215217212214100,800214
2021-04-05209217209217120,100217
2021-04-0220621220621083,600210
2021-04-0121021020620676,100206
2021-03-3120821120821054,500210
2021-03-3021421420821186,900211
2021-03-29220220213218164,300218
2021-03-26217221215221148,600221
2021-03-25208217208216176,100216
2021-03-24209212205208154,500208
2021-03-23213218211211159,600211
2021-03-22209214209210238,900210
2021-03-1920921020720999,600209
2021-03-18208210206209143,000209
2021-03-1720820820620784,500207
2021-03-1620520620420649,400206
2021-03-1520520620320689,600206
2021-03-1220620720320584,700205
2021-03-1120320620220678,400206
2021-03-1020320320120219,500202
2021-03-0919820419820386,600203
2021-03-0820020019519773,500197
2021-03-0519819919419985,600199
2021-03-0420020019619866,400198
2021-03-0320120119720043,000200
2021-03-0220220219820049,600200
2021-03-0119720019720074,400200
2021-02-26199200194196176,700196
2021-02-2520120219919942,600199
2021-02-24200205199199109,100199
2021-02-22201202198201116,000201
2021-02-19203203198200119,700200
2021-02-18204206203203128,500203
2021-02-1720420720420554,100205
2021-02-1620620720320473,700204
2021-02-1520720720420599,900205
2021-02-1220720820420556,400205
2021-02-1020920920520752,900207
2021-02-09208211203207149,900207
2021-02-08205213202210280,500210
2021-02-0520820820420670,800206
2021-02-0420420920420774,700207
2021-02-03202204199202158,300202
2021-02-02202204199201161,800201
2021-02-01205205195201331,100201
2021-01-29216223208210534,500210
2021-01-28217232213224691,300224
2021-01-27212228211225354,400225
2021-01-2621321320921265,100212
2021-01-2521021620921391,400213
2021-01-2221121120820967,000209
2021-01-21215215207211136,400211
2021-01-2020921620921493,700214
2021-01-1920921320920962,300209
2021-01-1821021220721058,600210
2021-01-1521021320721178,900211
2021-01-14212215205209157,900209
2021-01-13216216207209150,000209
2021-01-12220222212215241,900215
2021-01-08219223215219236,100219
2021-01-07207219206215401,000215
2021-01-0620320820320784,400207
2021-01-05202205200205100,000205
2021-01-04201208198202209,500202

分割・併合履歴 : なし