4615 神東塗料(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	152	155	152	153	23,000	153
2003-12-29	150	152	150	152	57,000	152
2003-12-26	146	150	145	150	81,000	150
2003-12-25	145	146	142	146	40,000	146
2003-12-24	147	148	144	144	95,000	144
2003-12-22	144	148	143	147	84,000	147
2003-12-19	145	145	142	144	67,000	144
2003-12-18	145	145	145	145	10,000	145
2003-12-17	146	147	143	147	28,000	147
2003-12-16	144	145	143	145	34,000	145
2003-12-15	145	147	144	147	59,000	147
2003-12-12	143	145	142	143	109,000	143
2003-12-11	146	146	143	143	15,000	143
2003-12-10	144	147	142	143	34,000	143
2003-12-09	146	146	143	144	27,000	144
2003-12-08	148	148	145	145	37,000	145
2003-12-05	148	148	146	147	32,000	147
2003-12-04	151	151	148	148	6,000	148
2003-12-03	146	151	145	151	41,000	151
2003-12-02	146	147	145	145	16,000	145
2003-12-01	143	144	140	144	96,000	144
2003-11-28	150	150	146	148	10,000	148
2003-11-27	150	150	149	150	14,000	150
2003-11-26	148	149	148	149	9,000	149
2003-11-25	146	148	146	148	25,000	148
2003-11-21	145	145	143	145	34,000	145
2003-11-20	145	145	144	145	24,000	145
2003-11-19	150	150	140	145	74,000	145
2003-11-18	140	150	137	150	31,000	150
2003-11-17	152	154	138	154	147,000	154
2003-11-14	158	158	158	158	7,000	158
2003-11-13	156	158	154	158	8,000	158
2003-11-12	154	157	154	156	9,000	156
2003-11-11	160	160	150	154	81,000	154
2003-11-10	163	163	159	162	32,000	162
2003-11-07	158	163	158	163	51,000	163
2003-11-06	159	160	155	159	28,000	159
2003-11-05	161	161	158	160	30,000	160
2003-11-04	159	161	158	161	46,000	161
2003-10-31	160	161	159	161	23,000	161
2003-10-30	160	161	160	161	21,000	161
2003-10-29	163	163	160	160	14,000	160
2003-10-28	159	163	159	163	4,000	163
2003-10-27	162	164	160	160	17,000	160
2003-10-24	165	165	157	162	76,000	162
2003-10-23	167	167	161	165	71,000	165
2003-10-22	173	173	166	167	35,000	167
2003-10-21	173	176	171	171	62,000	171
2003-10-20	165	176	164	176	321,000	176
2003-10-17	164	164	164	164	5,000	164
2003-10-16	167	168	161	164	62,000	164
2003-10-15	165	165	160	161	69,000	161
2003-10-14	161	166	161	166	12,000	166
2003-10-10	161	162	156	160	90,000	160
2003-10-09	162	163	161	161	15,000	161
2003-10-08	164	165	161	162	37,000	162
2003-10-07	163	164	161	163	55,000	163
2003-10-06	159	162	159	160	56,000	160
2003-10-03	158	159	157	158	35,000	158
2003-10-02	159	162	158	159	82,000	159
2003-10-01	160	160	159	159	27,000	159
2003-09-30	160	160	158	160	30,000	160
2003-09-29	160	160	156	156	36,000	156
2003-09-26	160	160	160	160	1,000	160
2003-09-25	160	160	158	160	31,000	160
2003-09-24	161	161	157	157	36,000	157
2003-09-22	167	167	160	161	138,000	161
2003-09-19	171	171	167	168	57,000	168
2003-09-18	170	171	169	170	51,000	170
2003-09-17	170	173	165	170	136,000	170
2003-09-16	170	170	169	169	11,000	169
2003-09-12	169	170	168	170	39,000	170
2003-09-11	167	170	167	169	46,000	169
2003-09-10	169	169	166	168	29,000	168
2003-09-09	162	170	161	170	68,000	170
2003-09-08	167	167	163	163	25,000	163
2003-09-05	167	170	165	165	59,000	165
2003-09-04	174	174	167	167	67,000	167
2003-09-03	179	179	170	173	138,000	173
2003-09-02	181	181	176	179	201,000	179
2003-09-01	180	185	175	181	866,000	181
2003-08-29	165	177	162	177	860,000	177
2003-08-28	169	171	162	162	532,000	162
2003-08-27	147	170	147	167	745,000	167
2003-08-26	149	149	148	148	32,000	148
2003-08-25	148	150	147	147	16,000	147
2003-08-22	150	151	146	147	21,000	147
2003-08-21	149	150	149	149	27,000	149
2003-08-20	148	150	147	149	77,000	149
2003-08-19	150	152	145	147	120,000	147
2003-08-18	143	149	143	149	99,000	149
2003-08-15	143	146	142	145	18,000	145
2003-08-14	143	144	142	142	41,000	142
2003-08-13	142	143	141	142	53,000	142
2003-08-12	141	142	141	142	2,000	142
2003-08-11	139	141	139	141	11,000	141
2003-08-08	140	140	139	139	40,000	139
2003-08-07	141	142	139	139	45,000	139
2003-08-06	140	141	140	140	62,000	140
2003-08-05	143	143	142	142	17,000	142
2003-08-04	145	148	143	143	21,000	143
2003-08-01	145	147	144	147	42,000	147
2003-07-31	148	148	146	146	6,000	146
2003-07-30	146	146	146	146	7,000	146
2003-07-29	146	148	145	148	46,000	148
2003-07-28	146	148	145	146	83,000	146
2003-07-25	143	145	141	145	50,000	145
2003-07-24	145	147	145	145	13,000	145
2003-07-23	145	145	142	143	19,000	143
2003-07-22	147	147	140	140	23,000	140
2003-07-18	141	144	138	144	57,000	144
2003-07-17	148	148	142	143	120,000	143
2003-07-16	152	152	149	149	131,000	149
2003-07-15	154	155	153	153	31,000	153
2003-07-14	154	154	152	152	7,000	152
2003-07-11	154	155	150	151	86,000	151
2003-07-10	152	153	152	153	62,000	153
2003-07-09	153	154	151	153	19,000	153
2003-07-08	155	157	153	153	96,000	153
2003-07-07	158	158	154	155	15,000	155
2003-07-04	155	155	152	153	65,000	153
2003-07-03	159	159	153	154	143,000	154
2003-07-02	160	160	155	157	66,000	157
2003-07-01	157	159	154	157	81,000	157
2003-06-30	161	162	156	157	175,000	157
2003-06-27	152	157	152	157	204,000	157
2003-06-26	145	150	145	150	42,000	150
2003-06-25	147	148	144	145	53,000	145
2003-06-24	148	150	146	146	42,000	146
2003-06-23	148	149	146	148	85,000	148
2003-06-20	148	150	145	146	75,000	146
2003-06-19	150	150	148	149	15,000	149
2003-06-18	151	151	148	151	78,000	151
2003-06-17	153	155	148	150	90,000	150
2003-06-16	152	155	151	153	112,000	153
2003-06-13	162	162	151	153	441,000	153
2003-06-12	151	162	151	162	551,000	162
2003-06-11	150	150	146	150	109,000	150
2003-06-10	149	151	147	148	169,000	148
2003-06-09	144	150	142	150	167,000	150
2003-06-06	141	144	141	144	49,000	144
2003-06-05	138	144	137	142	95,000	142
2003-06-04	136	140	136	138	75,000	138
2003-06-03	142	143	138	139	97,000	139
2003-06-02	140	140	138	140	39,000	140
2003-05-30	139	139	138	139	14,000	139
2003-05-29	141	141	139	139	37,000	139
2003-05-28	139	144	139	140	30,000	140
2003-05-27	145	145	139	140	100,000	140
2003-05-26	140	147	138	146	244,000	146
2003-05-23	139	139	135	135	53,000	135
2003-05-22	138	139	137	138	64,000	138
2003-05-21	134	140	134	138	60,000	138
2003-05-20	135	138	132	132	46,000	132
2003-05-19	135	135	133	133	11,000	133
2003-05-16	139	139	134	134	8,000	134
2003-05-15	135	139	133	135	48,000	135
2003-05-14	138	138	134	135	21,000	135
2003-05-13	140	140	136	140	76,000	140
2003-05-12	134	137	134	136	44,000	136
2003-05-09	133	136	132	134	121,000	134
2003-05-08	134	134	132	132	18,000	132
2003-05-07	133	135	131	133	26,000	133
2003-05-06	131	133	130	130	35,000	130
2003-05-02	129	132	129	130	67,000	130
2003-05-01	131	134	130	134	36,000	134
2003-04-30	130	133	128	133	24,000	133
2003-04-28	133	133	128	133	16,000	133
2003-04-25	133	133	131	133	59,000	133
2003-04-24	137	137	133	135	36,000	135
2003-04-23	139	139	135	137	49,000	137
2003-04-22	138	141	137	139	52,000	139
2003-04-21	140	140	135	139	52,000	139
2003-04-18	138	141	137	141	18,000	141
2003-04-17	137	139	134	134	40,000	134
2003-04-16	142	143	135	141	106,000	141
2003-04-15	138	143	137	141	80,000	141
2003-04-14	150	151	140	141	70,000	141
2003-04-11	154	158	147	150	539,000	150
2003-04-10	141	154	141	153	740,000	153
2003-04-09	135	141	133	141	244,000	141
2003-04-08	133	142	130	133	91,000	133
2003-04-07	123	135	122	133	94,000	133
2003-04-04	120	127	120	122	41,000	122
2003-04-03	128	128	120	123	29,000	123
2003-04-02	125	127	116	119	100,000	119
2003-04-01	123	127	123	127	39,000	127
2003-03-31	133	133	128	128	25,000	128
2003-03-28	132	135	132	133	35,000	133
2003-03-27	139	141	135	135	19,000	135
2003-03-26	140	140	137	138	12,000	138
2003-03-25	137	145	137	144	38,000	144
2003-03-24	147	147	140	146	58,000	146
2003-03-20	140	142	135	137	25,000	137
2003-03-19	136	140	135	140	29,000	140
2003-03-18	140	144	139	139	30,000	139
2003-03-17	144	144	140	140	75,000	140
2003-03-14	145	147	141	146	84,000	146
2003-03-13	139	139	131	135	55,000	135
2003-03-12	131	138	130	138	68,000	138
2003-03-11	131	139	131	138	80,000	138
2003-03-10	142	142	138	138	47,000	138
2003-03-07	153	153	145	145	78,000	145
2003-03-06	150	153	147	150	125,000	150
2003-03-05	143	147	139	145	69,000	145
2003-03-04	149	149	142	142	61,000	142
2003-03-03	143	146	139	145	58,000	145
2003-02-28	145	148	142	142	67,000	142
2003-02-27	140	144	137	143	63,000	143
2003-02-26	147	149	142	145	62,000	145
2003-02-25	159	159	145	149	118,000	149
2003-02-24	154	159	148	150	95,000	150
2003-02-21	163	163	155	159	159,000	159
2003-02-20	165	167	159	165	779,000	165
2003-02-19	148	164	148	162	1,649,000	162
2003-02-18	150	150	147	149	128,000	149
2003-02-17	147	151	146	150	164,000	150
2003-02-14	145	150	145	145	84,000	145
2003-02-13	145	150	142	150	128,000	150
2003-02-12	143	146	141	145	61,000	145
2003-02-10	143	145	140	140	88,000	140
2003-02-07	145	148	140	143	81,000	143
2003-02-06	151	151	143	148	209,000	148
2003-02-05	147	153	144	152	364,000	152
2003-02-04	135	147	135	143	145,000	143
2003-02-03	133	134	130	134	41,000	134
2003-01-31	136	136	128	135	64,000	135
2003-01-30	132	135	128	135	70,000	135
2003-01-29	135	136	132	133	37,000	133
2003-01-28	137	137	134	134	50,000	134
2003-01-27	140	140	138	138	43,000	138
2003-01-24	140	142	136	141	170,000	141
2003-01-23	150	151	145	145	166,000	145
2003-01-22	150	153	142	150	234,000	150
2003-01-21	144	145	136	145	201,000	145
2003-01-20	140	148	140	144	81,000	144
2003-01-17	153	155	150	153	428,000	153
2003-01-16	148	158	145	149	1,049,000	149
2003-01-15	139	146	132	145	346,000	145
2003-01-14	135	140	133	136	248,000	136
2003-01-10	114	139	114	128	349,000	128
2003-01-09	114	114	110	110	18,000	110
2003-01-08	111	113	110	111	6,000	111
2003-01-07	114	114	111	113	38,000	113
2003-01-06	114	114	112	112	22,000	112

分割・併合履歴：なし