4615 神東塗料(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	113	114	113	113	12,000	113
2002-12-27	108	113	108	113	23,000	113
2002-12-26	107	108	107	108	7,000	108
2002-12-25	103	106	101	102	18,000	102
2002-12-24	103	108	100	107	19,000	107
2002-12-20	98	101	98	101	11,000	101
2002-12-19	96	97	95	97	25,000	97
2002-12-18	95	100	94	95	36,000	95
2002-12-17	104	104	93	96	59,000	96
2002-12-16	105	105	101	101	13,000	101
2002-12-13	102	105	100	105	31,000	105
2002-12-12	108	110	103	106	59,000	106
2002-12-11	109	109	105	108	32,000	108
2002-12-10	110	110	109	109	14,000	109
2002-12-09	111	112	109	110	12,000	110
2002-12-06	112	112	111	111	13,000	111
2002-12-05	115	115	112	114	13,000	114
2002-12-04	115	118	112	112	17,000	112
2002-12-03	115	115	112	115	26,000	115
2002-12-02	115	117	112	115	33,000	115
2002-11-29	114	114	110	111	26,000	111
2002-11-28	112	117	110	111	53,000	111
2002-11-27	116	120	110	110	67,000	110
2002-11-26	128	133	118	118	152,000	118
2002-11-25	119	119	110	119	140,000	119
2002-11-22	84	84	79	84	9,000	84
2002-11-21	83	84	80	84	11,000	84
2002-11-20	73	84	73	84	25,000	84
2002-11-19	81	83	79	83	19,000	83
2002-11-18	85	85	80	85	20,000	85
2002-11-15	88	88	83	88	20,000	88
2002-11-14	92	92	88	88	7,000	88
2002-11-13	90	95	88	95	13,000	95
2002-11-12	96	96	82	94	46,000	94
2002-11-08	97	97	97	97	3,000	97
2002-11-07	100	101	98	101	19,000	101
2002-11-06	97	98	97	98	6,000	98
2002-11-05	95	97	95	97	3,000	97
2002-11-01	96	96	95	95	18,000	95
2002-10-31	93	96	93	96	15,000	96
2002-10-30	92	92	92	92	4,000	92
2002-10-29	92	92	92	92	3,000	92
2002-10-28	92	92	92	92	4,000	92
2002-10-25	92	92	91	91	4,000	91
2002-10-24	89	93	88	93	7,000	93
2002-10-23	92	96	92	94	30,000	94
2002-10-22	90	92	89	92	9,000	92
2002-10-21	90	90	88	90	13,000	90
2002-10-17	91	91	90	91	12,000	91
2002-10-16	95	95	92	92	14,000	92
2002-10-15	92	93	92	92	11,000	92
2002-10-11	92	92	90	92	6,000	92
2002-10-10	90	91	88	90	21,000	90
2002-10-09	90	95	89	95	32,000	95
2002-10-08	95	95	91	95	9,000	95
2002-10-07	99	99	93	95	17,000	95
2002-10-04	99	99	99	99	6,000	99
2002-10-03	100	101	100	101	27,000	101
2002-10-01	102	104	101	104	18,000	104
2002-09-26	103	104	103	104	9,000	104
2002-09-25	100	104	100	104	13,000	104
2002-09-24	104	105	101	105	83,000	105
2002-09-20	104	105	104	104	5,000	104
2002-09-19	103	104	103	104	3,000	104
2002-09-17	104	104	103	103	3,000	103
2002-09-13	103	103	103	103	5,000	103
2002-09-12	101	103	101	103	10,000	103
2002-09-11	101	101	100	101	20,000	101
2002-09-10	107	107	101	103	3,000	103
2002-09-09	105	105	105	105	4,000	105
2002-09-06	100	105	100	105	11,000	105
2002-09-05	101	102	100	101	22,000	101
2002-09-04	100	101	100	101	20,000	101
2002-09-03	100	101	100	100	12,000	100
2002-09-02	103	103	103	103	1,000	103
2002-08-30	102	104	102	104	13,000	104
2002-08-29	103	103	103	103	1,000	103
2002-08-28	106	106	105	105	3,000	105
2002-08-27	106	106	105	105	17,000	105
2002-08-26	105	106	102	106	32,000	106
2002-08-23	104	105	104	105	15,000	105
2002-08-22	103	104	101	104	34,000	104
2002-08-21	104	104	103	103	8,000	103
2002-08-20	105	105	103	104	15,000	104
2002-08-19	105	106	105	105	13,000	105
2002-08-16	109	110	105	106	15,000	106
2002-08-15	109	109	109	109	11,000	109
2002-08-14	109	110	109	110	3,000	110
2002-08-13	110	110	110	110	4,000	110
2002-08-12	110	110	110	110	17,000	110
2002-08-09	108	110	107	110	14,000	110
2002-08-08	110	110	107	109	4,000	109
2002-08-07	110	110	110	110	1,000	110
2002-08-05	114	114	113	113	3,000	113
2002-08-02	113	113	111	112	20,000	112
2002-08-01	117	117	113	117	29,000	117
2002-07-30	112	117	112	117	4,000	117
2002-07-29	111	118	111	118	4,000	118
2002-07-26	120	120	120	120	3,000	120
2002-07-25	121	121	119	120	14,000	120
2002-07-24	121	121	115	120	15,000	120
2002-07-23	122	123	120	123	11,000	123
2002-07-22	106	122	106	122	25,000	122
2002-07-19	122	126	122	126	6,000	126
2002-07-18	114	128	114	128	24,000	128
2002-07-15	130	131	128	131	19,000	131
2002-07-12	131	131	131	131	9,000	131
2002-07-09	130	132	130	132	3,000	132
2002-07-08	129	131	129	129	26,000	129
2002-07-05	128	128	128	128	4,000	128
2002-07-04	129	129	129	129	1,000	129
2002-07-03	127	129	127	129	6,000	129
2002-07-02	127	127	127	127	12,000	127
2002-07-01	127	127	127	127	3,000	127
2002-06-27	122	123	122	122	4,000	122
2002-06-26	120	121	120	121	2,000	121
2002-06-25	120	123	120	123	25,000	123
2002-06-24	117	120	113	120	36,000	120
2002-06-21	120	120	115	119	18,000	119
2002-06-20	125	125	121	125	21,000	125
2002-06-18	130	130	130	130	4,000	130
2002-06-17	136	136	130	130	16,000	130
2002-06-14	132	139	132	138	19,000	138
2002-06-13	135	135	132	132	3,000	132
2002-06-12	121	131	121	131	25,000	131
2002-06-11	130	131	130	131	6,000	131
2002-06-07	139	139	135	135	3,000	135
2002-06-06	139	140	139	140	7,000	140
2002-06-05	140	140	130	140	5,000	140
2002-06-04	142	142	131	140	23,000	140
2002-05-31	142	145	142	145	22,000	145
2002-05-30	140	145	140	140	77,000	140
2002-05-29	152	152	152	152	2,000	152
2002-05-28	151	158	146	156	36,000	156
2002-05-27	155	158	154	158	24,000	158
2002-05-24	158	160	153	160	34,000	160
2002-05-23	151	159	150	159	10,000	159
2002-05-22	148	151	148	151	22,000	151
2002-05-21	147	147	147	147	3,000	147
2002-05-20	149	149	145	147	25,000	147
2002-05-17	143	145	143	145	5,000	145
2002-05-16	143	143	143	143	3,000	143
2002-05-15	145	146	143	143	22,000	143
2002-05-14	140	145	140	143	56,000	143
2002-05-13	136	138	136	138	25,000	138
2002-05-10	133	136	133	136	5,000	136
2002-05-09	135	135	132	132	3,000	132
2002-05-08	138	138	135	135	4,000	135
2002-05-07	138	138	135	135	13,000	135
2002-05-02	131	138	131	138	25,000	138
2002-05-01	131	131	131	131	11,000	131
2002-04-30	131	131	131	131	2,000	131
2002-04-26	133	135	132	135	5,000	135
2002-04-25	131	132	131	132	5,000	132
2002-04-23	129	130	126	130	16,000	130
2002-04-22	128	129	125	129	7,000	129
2002-04-19	128	128	128	128	1,000	128
2002-04-18	130	130	129	130	21,000	130
2002-04-17	130	130	130	130	7,000	130
2002-04-16	125	130	125	130	5,000	130
2002-04-15	130	130	128	128	4,000	128
2002-04-12	131	131	130	130	10,000	130
2002-04-11	130	130	130	130	5,000	130
2002-04-10	130	130	130	130	22,000	130
2002-04-09	127	130	127	130	13,000	130
2002-04-08	127	130	127	130	2,000	130
2002-04-05	130	135	130	134	35,000	134
2002-04-04	128	130	128	130	16,000	130
2002-04-03	135	135	125	127	16,000	127
2002-04-02	127	130	127	130	4,000	130
2002-04-01	126	130	124	130	18,000	130
2002-03-29	127	132	127	132	10,000	132
2002-03-28	135	135	130	135	14,000	135
2002-03-27	137	137	137	137	2,000	137
2002-03-26	140	140	135	135	10,000	135
2002-03-25	140	140	135	137	54,000	137
2002-03-22	132	137	132	137	60,000	137
2002-03-20	134	135	134	135	9,000	135
2002-03-19	132	136	132	136	3,000	136
2002-03-18	139	139	139	139	4,000	139
2002-03-15	138	139	138	139	4,000	139
2002-03-14	131	135	130	135	13,000	135
2002-03-13	140	140	134	134	13,000	134
2002-03-12	140	140	130	140	22,000	140
2002-03-11	139	139	130	139	23,000	139
2002-03-08	127	135	127	135	77,000	135
2002-03-07	127	128	127	128	7,000	128
2002-03-06	119	124	115	124	56,000	124
2002-03-05	117	120	117	120	30,000	120
2002-03-04	117	120	114	114	15,000	114
2002-03-01	112	115	112	115	5,000	115
2002-02-28	111	115	111	115	7,000	115
2002-02-27	110	115	110	115	16,000	115
2002-02-26	113	115	113	115	23,000	115
2002-02-25	108	113	108	113	20,000	113
2002-02-22	115	117	115	115	17,000	115
2002-02-21	119	119	114	119	46,000	119
2002-02-20	110	110	109	110	35,000	110
2002-02-19	105	108	105	108	31,000	108
2002-02-18	105	106	105	106	11,000	106
2002-02-15	104	105	103	103	14,000	103
2002-02-14	102	104	102	102	21,000	102
2002-02-13	103	104	102	102	14,000	102
2002-02-12	103	103	103	103	4,000	103
2002-02-08	100	103	100	103	10,000	103
2002-02-07	100	103	100	103	32,000	103
2002-02-06	100	101	100	101	13,000	101
2002-02-05	101	101	101	101	5,000	101
2002-02-04	101	101	101	101	12,000	101
2002-02-01	105	105	103	103	12,000	103
2002-01-31	103	103	103	103	6,000	103
2002-01-30	103	103	103	103	6,000	103
2002-01-29	105	105	105	105	7,000	105
2002-01-28	105	105	105	105	7,000	105
2002-01-25	102	105	100	105	14,000	105
2002-01-24	100	103	100	102	21,000	102
2002-01-23	102	102	102	102	1,000	102
2002-01-22	103	104	101	104	17,000	104
2002-01-21	103	103	103	103	3,000	103
2002-01-18	104	109	104	109	22,000	109
2002-01-17	105	105	105	105	3,000	105
2002-01-16	101	105	101	105	8,000	105
2002-01-15	100	101	100	101	16,000	101
2002-01-11	101	101	97	100	30,000	100
2002-01-10	100	103	100	102	18,000	102
2002-01-09	101	104	101	104	21,000	104
2002-01-08	102	103	101	103	11,000	103
2002-01-07	102	102	102	102	5,000	102

分割・併合履歴：なし