4615 神東塗料(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-274504504504501,000450
1990-12-264744744744744,000474
1990-12-254484484474472,000447
1990-12-2144544544044512,000445
1990-12-204714804704707,000470
1990-12-194854904804809,000480
1990-12-1850050047648018,000480
1990-12-175005005005002,000500
1990-12-145255255245247,000524
1990-12-1352552952552514,000525
1990-12-1247550047550025,000500
1990-12-1144046544046536,000465
1990-12-1043143543043528,000435
1990-12-0743043542543037,000430
1990-12-064304304204206,000420
1990-12-044504504354357,000435
1990-12-034504504504504,000450
1990-11-3043543543543517,000435
1990-11-294304304304303,000430
1990-11-2845545543043014,000430
1990-11-2745045545045036,000450
1990-11-2646747046046033,000460
1990-11-2249049046547015,000470
1990-11-214954954954957,000495
1990-11-2056056053053056,000530
1990-11-195555555515513,000551
1990-11-165805805605606,000560
1990-11-156006005805808,000580
1990-11-1461061060060020,000600
1990-11-1361561561061011,000610
1990-11-096106106106101,000610
1990-11-086206206106103,000610
1990-11-0763063563063524,000635
1990-11-066356356356353,000635
1990-11-0564064063063064,000630
1990-11-026606606406405,000640
1990-11-016806806706702,000670
1990-10-3170070068568511,000685
1990-10-307007007007003,000700
1990-10-2968069568068824,000688
1990-10-2668368367567535,000675
1990-10-2568068067167510,000675
1990-10-246906906706706,000670
1990-10-2367969067868018,000680
1990-10-2268068067067021,000670
1990-10-1962563061763069,000630
1990-10-1860060560060589,000605
1990-10-176006006006007,000600
1990-10-166006006006004,000600
1990-10-156146146006004,000600
1990-10-1264064060060011,000600
1990-10-0563570063570023,000700
1990-10-037157157157151,000715
1990-10-0272072070070018,000700
1990-10-0175075075075021,000750
1990-09-287807807807805,000780
1990-09-2780080080080081,000800
1990-09-268588588588582,000858
1990-09-2184085083584047,000840
1990-09-2085085584085072,000850
1990-09-1985585584585519,000855
1990-09-1885085884085898,000858
1990-09-1784086084086021,000860
1990-09-138658658658653,000865
1990-09-128458608458606,000860
1990-09-118618618508553,000855
1990-09-108618618618613,000861
1990-09-078508508408406,000840
1990-09-068508558458553,000855
1990-09-058758758758751,000875
1990-09-049209208808807,000880
1990-09-0388092088092010,000920
1990-08-318808808808802,000880
1990-08-308808808808801,000880
1990-08-298808808758807,000880
1990-08-288808808808801,000880
1990-08-278018018018017,000801
1990-08-248708708708706,000870
1990-08-2394094090090013,000900
1990-08-211,0501,0501,0501,0502,0001,050
1990-08-201,0401,0409951,04027,0001,040
1990-08-171,0501,0501,0501,0504,0001,050
1990-08-161,0501,0501,0501,0509,0001,050
1990-08-159709709709708,000970
1990-08-149709709709701,000970
1990-08-131,0501,0509509505,000950
1990-08-101,0501,0501,0501,0501,0001,050
1990-08-091,0501,0501,0501,0508,0001,050
1990-08-081,0001,0501,0001,05011,0001,050
1990-08-071,0401,0401,0401,0404,0001,040
1990-08-061,1301,1301,1301,1302,0001,130
1990-08-031,1501,1501,1501,1503,0001,150
1990-08-021,2001,2401,2001,24061,0001,240
1990-08-011,2001,2401,1501,24014,0001,240
1990-07-311,2001,2001,2001,2001,0001,200
1990-07-271,1701,2501,1501,25018,0001,250
1990-07-261,2901,2901,2501,2504,0001,250
1990-07-251,1601,3001,1601,30012,0001,300
1990-07-241,1601,1701,1601,16014,0001,160
1990-07-231,2001,2001,1401,17016,0001,170
1990-07-201,2101,2101,2101,2107,0001,210
1990-07-191,2101,2101,2101,2104,0001,210
1990-07-181,2701,2801,2001,2806,0001,280
1990-07-171,2101,2801,1601,28022,0001,280
1990-07-161,2901,2901,2801,2802,0001,280
1990-07-131,2301,2901,2001,29022,0001,290
1990-07-121,3001,3001,2101,25019,0001,250
1990-07-111,3001,3001,3001,30010,0001,300
1990-07-101,3001,3001,2901,30011,0001,300
1990-07-091,2601,3001,2501,30020,0001,300
1990-07-061,3101,3201,3001,30023,0001,300
1990-07-051,3201,3301,3001,32021,0001,320
1990-07-041,3501,3501,3001,34011,0001,340
1990-07-031,3701,3701,3101,36041,0001,360
1990-07-021,3801,4001,3601,360466,0001,360
1990-06-291,3501,3501,3101,35033,0001,350
1990-06-281,3801,3801,3101,31045,0001,310
1990-06-271,3601,3901,3401,380236,0001,380
1990-06-261,3001,3601,3001,320638,0001,320
1990-06-251,3501,3501,2601,32075,0001,320
1990-06-221,3201,3701,3201,360608,0001,360
1990-06-211,2901,3201,2901,310252,0001,310
1990-06-201,3301,3301,2901,29077,0001,290
1990-06-191,3201,3401,2801,340270,0001,340
1990-06-181,3101,3701,2901,320428,0001,320
1990-06-151,2101,2801,2101,280224,0001,280
1990-06-141,2201,2201,2101,22041,0001,220
1990-06-131,2201,2401,2001,20023,0001,200
1990-06-121,2401,2401,2001,20050,0001,200
1990-06-111,2301,2501,2201,22048,0001,220
1990-06-081,2101,2501,2101,230142,0001,230
1990-06-071,1301,2001,1301,20044,0001,200
1990-06-061,1201,1301,1101,13014,0001,130
1990-06-051,1001,1201,1001,12017,0001,120
1990-06-041,1301,1301,0301,05032,0001,050
1990-06-011,1001,1301,1001,11038,0001,110
1990-05-311,0201,0801,0201,08013,0001,080
1990-05-301,0201,0201,0001,0209,0001,020
1990-05-291,0601,0601,0601,0602,0001,060
1990-05-281,0501,0801,0501,0803,0001,080
1990-05-251,0201,0201,0201,02027,0001,020
1990-05-241,0601,0601,0201,02024,0001,020
1990-05-231,0501,0501,0501,05015,0001,050
1990-05-211,0201,0201,0201,0203,0001,020
1990-05-181,1001,1001,0801,08010,0001,080
1990-05-171,1201,1201,1001,1204,0001,120
1990-05-161,0801,1501,0801,10010,0001,100
1990-05-151,0201,1501,0201,08024,0001,080
1990-05-141,0301,0301,0201,02010,0001,020
1990-05-111,0401,0401,0001,00019,0001,000
1990-05-101,0301,0301,0101,0102,0001,010
1990-05-091,0501,0501,0401,0408,0001,040
1990-05-081,1001,1001,0501,05016,0001,050
1990-05-071,0501,0501,0501,0504,0001,050
1990-05-021,1001,1001,1001,10012,0001,100
1990-05-011,0901,0901,0901,0901,0001,090
1990-04-271,1801,1801,1501,15013,0001,150
1990-04-261,0701,2001,0701,180125,0001,180
1990-04-251,0801,1001,0801,10028,0001,100
1990-04-231,0901,1001,0601,1008,0001,100
1990-04-201,1001,1001,1001,10011,0001,100
1990-04-191,1001,1001,1001,10023,0001,100
1990-04-181,0501,1001,0501,09038,0001,090
1990-04-171,0401,0501,0401,05022,0001,050
1990-04-161,0501,0501,0501,0503,0001,050
1990-04-131,0801,0801,0501,0606,0001,060
1990-04-121,0801,0801,0501,06010,0001,060
1990-04-111,0301,1001,0301,08015,0001,080
1990-04-101,0201,0209801,00033,0001,000
1990-04-0998098097598019,000980
1990-04-0690098090097516,000975
1990-04-0594596090090052,000900
1990-04-041,1001,1009951,00036,0001,000
1990-04-031,1401,1401,0401,10024,0001,100
1990-04-021,1401,1501,1001,15015,0001,150
1990-03-301,2601,2601,1801,26040,0001,260
1990-03-291,2601,2601,2501,26013,0001,260
1990-03-281,3001,3001,2501,28024,0001,280
1990-03-271,2601,3301,2201,330147,0001,330
1990-03-261,1501,3001,1401,300118,0001,300
1990-03-231,2601,2701,1501,15027,0001,150
1990-03-221,2301,3201,1501,300152,0001,300
1990-03-201,2001,3001,1201,290166,0001,290
1990-03-191,3301,3301,2201,22043,0001,220
1990-03-161,3701,3801,3201,32084,0001,320
1990-03-151,3501,3701,3401,360174,0001,360
1990-03-141,3801,4501,3401,3401,121,0001,340
1990-03-131,3501,4001,3501,400512,0001,400
1990-03-121,3301,3501,2501,350310,0001,350
1990-03-091,3301,3701,2801,330725,0001,330
1990-03-081,2201,2801,2201,280229,0001,280
1990-03-071,2101,2701,2101,260355,0001,260
1990-03-061,1401,2801,1301,280601,0001,280
1990-03-051,1601,1601,1301,15034,0001,150
1990-03-021,1201,1701,1201,160103,0001,160
1990-03-011,1201,1301,0801,13032,0001,130
1990-02-281,0901,1101,0501,11043,0001,110
1990-02-271,0501,1001,0401,09025,0001,090
1990-02-261,1101,1109821,06076,0001,060
1990-02-231,1701,1701,1201,16045,0001,160
1990-02-221,1401,1701,1001,17068,0001,170
1990-02-211,1201,1401,1101,11045,0001,110
1990-02-201,1601,1601,1301,14024,0001,140
1990-02-191,1501,1701,1401,15041,0001,150
1990-02-161,1701,1901,1301,140116,0001,140
1990-02-151,1301,2001,1301,190327,0001,190
1990-02-141,1401,1401,0901,130105,0001,130
1990-02-131,1401,1401,1101,12087,0001,120
1990-02-091,1501,1501,1101,110123,0001,110
1990-02-081,1501,2001,1401,160572,0001,160
1990-02-071,1301,1501,1001,150137,0001,150
1990-02-061,0801,1301,0601,120192,0001,120
1990-02-051,0801,0901,0701,07053,0001,070
1990-02-021,0701,1001,0701,08096,0001,080
1990-02-011,1001,1101,0701,070160,0001,070
1990-01-311,1101,1201,0801,080140,0001,080
1990-01-301,1201,1801,1101,1201,023,0001,120
1990-01-291,0701,1301,0101,090369,0001,090
1990-01-261,0601,0801,0501,06088,0001,060
1990-01-251,0701,0801,0401,05091,0001,050
1990-01-241,1001,1401,0401,060602,0001,060
1990-01-239851,0509851,050266,0001,050
1990-01-2297098596098541,000985
1990-01-1996097095097051,000970
1990-01-1898598595097064,000970
1990-01-1797098896597560,000975
1990-01-161,0001,00098098085,000980
1990-01-121,0101,0309911,010444,0001,010
1990-01-119891,010980995353,000995
1990-01-1095095093094061,000940
1990-01-09935950933950108,000950
1990-01-0891994091793757,000937
1990-01-0591092090291737,000917
1990-01-0492092090090014,000900

分割・併合履歴 : なし