4615 神東塗料(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30959595953,00095
1999-12-29939393932,00093
1999-12-281101101101107,000110
1999-12-27951109511018,000110
1999-12-248995899532,00095
1999-12-229090888827,00088
1999-12-218691868838,00088
1999-12-2010510610510518,000105
1999-12-1710610610510528,000105
1999-12-161061061061063,000106
1999-12-151061061061061,000106
1999-12-141051051051058,000105
1999-12-131051051051054,000105
1999-12-101051051051051,000105
1999-12-0910510510510511,000105
1999-12-081061061061062,000106
1999-12-0711211210710710,000107
1999-12-061151151121122,000112
1999-12-021151151151152,000115
1999-12-0111512011512011,000120
1999-11-301061151061155,000115
1999-11-2610510610510616,000106
1999-11-251061061051056,000105
1999-11-241101101061064,000106
1999-11-221081081051053,000105
1999-11-181071071071071,000107
1999-11-171051051051051,000105
1999-11-161051051051054,000105
1999-11-1511011011011021,000110
1999-11-1211511510510519,000105
1999-11-1111711911511510,000115
1999-11-101171171171177,000117
1999-11-0911912011711711,000117
1999-11-051201201171174,000117
1999-11-0411712011711727,000117
1999-11-021171201171207,000120
1999-11-011171171171172,000117
1999-10-291251251251256,000125
1999-10-2812812812512511,000125
1999-10-271251251251251,000125
1999-10-2612412512412510,000125
1999-10-251201251201257,000125
1999-10-221161201161207,000120
1999-10-211201201121126,000112
1999-10-201301351301306,000130
1999-10-1910513010513022,000130
1999-10-181301301301303,000130
1999-10-151341341341341,000134
1999-10-1413113513013511,000135
1999-10-121301301301306,000130
1999-10-081301301301306,000130
1999-10-071311311301306,000130
1999-10-0613013113013111,000131
1999-10-051311311311312,000131
1999-10-0413113212513110,000131
1999-10-011301301301301,000130
1999-09-281311311311311,000131
1999-09-271311311311318,000131
1999-09-221311311311316,000131
1999-09-211351351351352,000135
1999-09-2013513513513512,000135
1999-09-171351371351358,000135
1999-09-161371371371377,000137
1999-09-141361371361376,000137
1999-09-131351351351354,000135
1999-09-101351401351359,000135
1999-09-091401401351355,000135
1999-09-081451451451453,000145
1999-09-0714514514314510,000145
1999-09-031451451431432,000143
1999-09-011501501501505,000150
1999-08-311461461461464,000146
1999-08-301501501501504,000150
1999-08-271461461461464,000146
1999-08-261501501461462,000146
1999-08-2515015014114114,000141
1999-08-241501501501509,000150
1999-08-2314115014115025,000150
1999-08-2014115014114826,000148
1999-08-1915115115015024,000150
1999-08-181521521511512,000151
1999-08-171511511511511,000151
1999-08-131601601511513,000151
1999-08-1215516015515540,000155
1999-08-091551551551552,000155
1999-08-0617017015515513,000155
1999-08-041701701611613,000161
1999-08-0316816816016011,000160
1999-08-021551571551574,000157
1999-07-301771771771771,000177
1999-07-2917817817017015,000170
1999-07-271731791721796,000179
1999-07-261711711711712,000171
1999-07-2317017917017019,000170
1999-07-2218018017017021,000170
1999-07-211771851751854,000185
1999-07-191781781751763,000176
1999-07-1618518517817814,000178
1999-07-1518819017517824,000178
1999-07-141761771761765,000176
1999-07-1317517517417511,000175
1999-07-1217617617417528,000175
1999-07-0918819017617620,000176
1999-07-0819219218818815,000188
1999-07-0719219218819223,000192
1999-07-0617819217819214,000192
1999-07-0517917917617617,000176
1999-07-0217517817517829,000178
1999-07-011761761751755,000175
1999-06-3018018017517512,000175
1999-06-291801801801809,000180
1999-06-2818218218018015,000180
1999-06-2519019018018017,000180
1999-06-2419119119119111,000191
1999-06-2321421420020082,000200
1999-06-22192217192208216,000208
1999-06-21196196180192108,000192
1999-06-18160200160200181,000200
1999-06-1714615014615017,000150
1999-06-161501501501502,000150
1999-06-151581581461463,000146
1999-06-1414516014516017,000160
1999-06-1114514514514521,000145
1999-06-101391391391392,000139
1999-06-091401451401454,000145
1999-06-081391451391453,000145
1999-06-0713813813813811,000138
1999-06-041391401381404,000140
1999-06-021381401381384,000138
1999-05-2814614614514513,000145
1999-05-261501501501505,000150
1999-05-251471501461507,000150
1999-05-2414614614614616,000146
1999-05-211461461461466,000146
1999-05-201451471451476,000147
1999-05-191461461461462,000146
1999-05-181461461461462,000146
1999-05-1716016013114125,000141
1999-05-1416016016016011,000160
1999-05-1316316316016019,000160
1999-05-1116016316016122,000161
1999-05-1016516516016010,000160
1999-05-071601601601601,000160
1999-05-061601611601606,000160
1999-04-281601601601603,000160
1999-04-2717517517017011,000170
1999-04-2615215315215314,000153
1999-04-231551551551551,000155
1999-04-2215515515015526,000155
1999-04-2116516515115513,000155
1999-04-2015517515517514,000175
1999-04-191751751701702,000170
1999-04-161451781451788,000178
1999-04-151791791661669,000166
1999-04-1418018017518033,000180
1999-04-1317618017517855,000178
1999-04-1215317715317585,000175
1999-04-0915516515315332,000153
1999-04-0814815914515342,000153
1999-04-0713614313514346,000143
1999-04-0613513913413422,000134
1999-04-0513013412813435,000134
1999-04-021301301261305,000130
1999-04-0112213512213445,000134
1999-03-3112212212212210,000122
1999-03-301251251221224,000122
1999-03-291201221201225,000122
1999-03-2612412412012022,000120
1999-03-2512712712012115,000121
1999-03-241331331281284,000128
1999-03-231401401261268,000126
1999-03-1914114113313319,000133
1999-03-1813414013014024,000140
1999-03-1712813412612613,000126
1999-03-1612312312312336,000123
1999-03-151211281211217,000121
1999-03-1212212312112115,000121
1999-03-1112812912112133,000121
1999-03-1012113012112735,000127
1999-03-0911311711311735,000117
1999-03-081101101101104,000110
1999-03-051071071071073,000107
1999-03-041111141071076,000107
1999-03-0310811110811111,000111
1999-03-0211011110810815,000108
1999-03-0111011111011021,000110
1999-02-261071071071075,000107
1999-02-251061061061065,000106
1999-02-241071071071071,000107
1999-02-2310710810710717,000107
1999-02-2211411511311312,000113
1999-02-1910311710111629,000116
1999-02-181041041031034,000103
1999-02-171101101041047,000104
1999-02-1610410410310317,000103
1999-02-151031031031031,000103
1999-02-121021021021021,000102
1999-02-101011021011022,000102
1999-02-0911011011011011,000110
1999-02-081131131121122,000112
1999-02-0511711811111126,000111
1999-02-0410112510111173,000111
1999-02-031011011011016,000101
1999-02-0210210210110111,000101
1999-02-0110310310310311,000103
1999-01-291021031021034,000103
1999-01-2810110210110114,000101
1999-01-2710410410010012,000100
1999-01-2610310310010319,000103
1999-01-251031031031033,000103
1999-01-2210710710510521,000105
1999-01-211021021021021,000102
1999-01-201041041021025,000102
1999-01-191001021001023,000102
1999-01-181081081061062,000106
1999-01-141081081001009,000100
1999-01-131081081081086,000108
1999-01-121081081081081,000108
1999-01-111031081031083,000108
1999-01-081021031011034,000103
1999-01-071031051031053,000105
1999-01-051111111111111,000111

分割・併合履歴 : なし