4615 神東塗料(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	100	102	98	100	19,000	100
2000-12-28	100	105	100	105	4,000	105
2000-12-27	106	106	99	99	23,000	99
2000-12-26	100	105	100	105	19,000	105
2000-12-25	114	114	98	98	10,000	98
2000-12-22	90	98	90	96	31,000	96
2000-12-21	105	105	88	88	47,000	88
2000-12-20	111	111	106	106	10,000	106
2000-12-18	112	112	111	111	11,000	111
2000-12-15	112	112	112	112	8,000	112
2000-12-14	113	113	113	113	3,000	113
2000-12-13	111	111	111	111	8,000	111
2000-12-12	116	118	116	117	19,000	117
2000-12-11	110	111	110	111	23,000	111
2000-12-08	109	110	108	110	16,000	110
2000-12-07	111	115	108	108	12,000	108
2000-12-06	115	115	111	112	11,000	112
2000-12-05	118	118	117	117	10,000	117
2000-12-04	115	118	115	117	16,000	117
2000-12-01	111	115	110	115	7,000	115
2000-11-30	112	112	105	110	44,000	110
2000-11-28	109	112	108	112	9,000	112
2000-11-27	108	109	108	109	2,000	109
2000-11-24	107	108	107	108	10,000	108
2000-11-21	108	108	106	106	15,000	106
2000-11-20	115	115	115	115	1,000	115
2000-11-17	108	118	108	115	11,000	115
2000-11-16	119	119	108	108	21,000	108
2000-11-15	110	119	110	119	3,000	119
2000-11-14	108	110	108	110	3,000	110
2000-11-13	107	108	107	108	10,000	108
2000-11-10	106	107	106	106	12,000	106
2000-11-09	107	107	106	106	13,000	106
2000-11-08	108	108	107	107	19,000	107
2000-11-07	108	109	108	108	7,000	108
2000-11-06	110	115	107	107	9,000	107
2000-11-02	107	110	107	110	4,000	110
2000-11-01	106	106	106	106	1,000	106
2000-10-31	106	106	106	106	3,000	106
2000-10-30	110	110	106	106	3,000	106
2000-10-27	111	111	110	110	5,000	110
2000-10-26	110	111	110	111	8,000	111
2000-10-25	106	110	106	110	53,000	110
2000-10-24	106	120	106	120	6,000	120
2000-10-23	118	119	106	106	6,000	106
2000-10-20	120	120	120	120	2,000	120
2000-10-19	105	105	105	105	30,000	105
2000-10-18	111	120	105	105	20,000	105
2000-10-16	120	120	120	120	7,000	120
2000-10-13	120	120	120	120	6,000	120
2000-10-12	120	120	120	120	8,000	120
2000-10-11	120	120	120	120	9,000	120
2000-10-10	120	120	120	120	3,000	120
2000-10-06	121	121	120	120	6,000	120
2000-10-05	125	125	125	125	2,000	125
2000-10-04	125	125	125	125	4,000	125
2000-10-03	123	125	123	125	5,000	125
2000-10-02	123	123	120	120	10,000	120
2000-09-29	125	125	125	125	3,000	125
2000-09-28	125	125	120	120	12,000	120
2000-09-27	128	128	125	125	7,000	125
2000-09-26	130	130	129	129	21,000	129
2000-09-25	129	129	129	129	2,000	129
2000-09-22	129	129	129	129	12,000	129
2000-09-21	129	135	129	135	2,000	135
2000-09-20	133	133	130	130	5,000	130
2000-09-19	130	138	129	136	11,000	136
2000-09-18	129	129	129	129	7,000	129
2000-09-14	131	131	129	129	28,000	129
2000-09-12	125	125	125	125	23,000	125
2000-09-11	129	130	125	125	22,000	125
2000-09-08	133	133	128	128	17,000	128
2000-09-07	132	135	132	135	8,000	135
2000-09-06	145	149	135	144	8,000	144
2000-09-05	150	152	122	152	37,000	152
2000-09-04	174	186	155	155	301,000	155
2000-09-01	136	163	130	163	65,000	163
2000-08-31	130	130	130	130	12,000	130
2000-08-30	130	130	130	130	2,000	130
2000-08-29	132	132	132	132	4,000	132
2000-08-28	138	138	126	132	13,000	132
2000-08-24	139	139	139	139	3,000	139
2000-08-23	131	131	130	130	9,000	130
2000-08-22	135	135	129	130	3,000	130
2000-08-21	128	142	128	142	15,000	142
2000-08-18	135	140	125	138	11,000	138
2000-08-17	135	135	135	135	3,000	135
2000-08-16	134	135	134	135	8,000	135
2000-08-15	135	135	130	134	15,000	134
2000-08-14	130	130	130	130	1,000	130
2000-08-11	132	132	130	130	2,000	130
2000-08-10	121	132	121	132	6,000	132
2000-08-09	129	129	128	128	4,000	128
2000-08-08	126	131	126	131	9,000	131
2000-08-07	128	132	126	132	11,000	132
2000-08-04	131	133	130	133	6,000	133
2000-08-03	131	131	130	130	5,000	130
2000-08-02	135	135	135	135	1,000	135
2000-08-01	135	135	128	134	7,000	134
2000-07-31	135	135	120	129	27,000	129
2000-07-28	132	138	132	138	18,000	138
2000-07-27	130	140	130	140	11,000	140
2000-07-26	130	148	130	148	21,000	148
2000-07-25	150	150	148	148	10,000	148
2000-07-24	149	150	140	150	13,000	150
2000-07-21	138	149	138	149	8,000	149
2000-07-19	150	150	140	140	11,000	140
2000-07-18	150	152	150	152	21,000	152
2000-07-17	169	169	150	161	11,000	161
2000-07-14	161	169	156	169	19,000	169
2000-07-13	180	180	168	170	37,000	170
2000-07-12	190	190	170	180	41,000	180
2000-07-11	201	203	185	195	63,000	195
2000-07-10	215	220	208	208	105,000	208
2000-07-07	205	210	200	210	170,000	210
2000-07-06	169	200	169	200	101,000	200
2000-07-05	196	200	175	189	149,000	189
2000-07-04	175	210	160	205	241,000	205
2000-07-03	150	185	145	175	167,000	175
2000-06-30	115	139	115	135	80,000	135
2000-06-29	109	114	109	114	8,000	114
2000-06-28	108	108	108	108	3,000	108
2000-06-26	108	108	108	108	1,000	108
2000-06-23	108	108	108	108	4,000	108
2000-06-21	118	118	108	108	13,000	108
2000-06-19	105	106	105	106	3,000	106
2000-06-16	120	120	107	107	2,000	107
2000-06-15	120	120	105	105	33,000	105
2000-06-14	121	121	121	121	1,000	121
2000-06-13	126	126	121	121	22,000	121
2000-06-12	110	127	110	126	26,000	126
2000-06-09	103	105	103	105	14,000	105
2000-06-08	103	105	103	103	3,000	103
2000-06-07	110	110	103	103	8,000	103
2000-06-06	105	105	105	105	5,000	105
2000-06-05	110	110	105	105	12,000	105
2000-06-02	111	112	110	110	16,000	110
2000-06-01	116	116	116	116	6,000	116
2000-05-31	120	120	117	117	25,000	117
2000-05-29	101	102	101	102	14,000	102
2000-05-26	101	101	101	101	11,000	101
2000-05-25	101	101	101	101	3,000	101
2000-05-24	101	101	101	101	4,000	101
2000-05-23	102	102	102	102	6,000	102
2000-05-22	102	102	102	102	2,000	102
2000-05-19	102	102	102	102	1,000	102
2000-05-18	102	102	102	102	3,000	102
2000-05-17	103	103	102	102	7,000	102
2000-05-16	103	103	103	103	5,000	103
2000-05-15	100	100	100	100	3,000	100
2000-05-12	100	105	100	100	13,000	100
2000-05-11	100	100	100	100	9,000	100
2000-05-10	100	100	100	100	4,000	100
2000-05-02	97	97	97	97	2,000	97
2000-05-01	100	100	97	97	3,000	97
2000-04-28	97	100	97	100	3,000	100
2000-04-27	97	97	97	97	2,000	97
2000-04-26	100	100	93	95	7,000	95
2000-04-25	105	105	105	105	10,000	105
2000-04-21	105	105	105	105	21,000	105
2000-04-20	104	105	104	105	10,000	105
2000-04-17	106	106	105	105	20,000	105
2000-04-14	106	106	106	106	6,000	106
2000-04-12	105	105	105	105	2,000	105
2000-04-11	110	110	105	105	5,000	105
2000-04-10	112	112	112	112	2,000	112
2000-04-07	112	112	112	112	2,000	112
2000-04-06	108	110	108	110	10,000	110
2000-04-05	120	120	120	120	2,000	120
2000-03-30	128	128	121	121	5,000	121
2000-03-29	123	125	105	124	28,000	124
2000-03-28	124	124	124	124	3,000	124
2000-03-27	107	108	107	108	5,000	108
2000-03-24	106	106	106	106	2,000	106
2000-03-23	105	105	105	105	2,000	105
2000-03-22	120	121	119	120	23,000	120
2000-03-21	116	120	116	120	24,000	120
2000-03-17	115	117	110	116	26,000	116
2000-03-16	105	110	105	110	16,000	110
2000-03-15	105	105	105	105	18,000	105
2000-03-14	105	105	104	105	26,000	105
2000-03-13	100	105	100	105	27,000	105
2000-03-10	96	96	95	95	2,000	95
2000-03-09	95	95	90	95	13,000	95
2000-03-07	102	102	100	100	3,000	100
2000-03-06	100	100	100	100	1,000	100
2000-03-03	105	105	100	100	5,000	100
2000-03-02	106	106	106	106	1,000	106
2000-03-01	89	91	89	91	13,000	91
2000-02-29	89	89	89	89	3,000	89
2000-02-28	89	90	89	89	7,000	89
2000-02-25	90	90	89	89	10,000	89
2000-02-24	93	93	90	90	6,000	90
2000-02-23	93	93	93	93	2,000	93
2000-02-22	95	95	93	93	13,000	93
2000-02-21	95	95	95	95	7,000	95
2000-02-18	96	96	95	95	8,000	95
2000-02-17	90	91	90	91	3,000	91
2000-02-16	100	100	100	100	9,000	100
2000-02-15	100	100	100	100	20,000	100
2000-02-14	100	100	100	100	12,000	100
2000-02-10	101	102	100	100	7,000	100
2000-02-09	101	101	100	100	4,000	100
2000-02-08	105	105	100	100	4,000	100
2000-02-07	100	100	100	100	2,000	100
2000-02-04	101	102	100	100	19,000	100
2000-02-03	102	102	102	102	1,000	102
2000-02-02	104	105	101	102	12,000	102
2000-02-01	100	105	100	105	7,000	105
2000-01-31	101	105	101	105	2,000	105
2000-01-28	101	103	101	101	11,000	101
2000-01-26	102	102	101	101	3,000	101
2000-01-25	102	105	101	101	29,000	101
2000-01-24	109	110	102	105	7,000	105
2000-01-21	102	102	102	102	1,000	102
2000-01-20	105	105	102	102	16,000	102
2000-01-18	102	102	101	101	5,000	101
2000-01-17	96	101	96	101	12,000	101
2000-01-14	96	97	95	95	6,000	95
2000-01-13	95	95	95	95	1,000	95
2000-01-12	92	93	92	93	7,000	93
2000-01-11	92	92	92	92	4,000	92
2000-01-07	94	94	91	94	17,000	94
2000-01-06	94	94	94	94	2,000	94
2000-01-05	102	102	102	102	4,000	102
2000-01-04	105	105	105	105	2,000	105

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28