4615 神東塗料(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	197	197	196	197	15,000	197
2004-12-29	197	197	195	197	49,000	197
2004-12-28	197	198	196	198	23,000	198
2004-12-27	196	198	196	197	41,000	197
2004-12-24	197	199	195	196	79,000	196
2004-12-22	194	195	193	194	70,000	194
2004-12-21	194	195	192	193	71,000	193
2004-12-20	192	195	188	192	178,000	192
2004-12-17	194	196	193	196	52,000	196
2004-12-16	193	197	192	194	72,000	194
2004-12-15	195	196	194	194	36,000	194
2004-12-14	195	195	193	195	23,000	195
2004-12-13	195	195	193	195	52,000	195
2004-12-10	193	193	192	192	32,000	192
2004-12-09	195	195	193	193	25,000	193
2004-12-08	195	195	192	195	15,000	195
2004-12-07	193	194	192	193	36,000	193
2004-12-06	193	194	192	194	54,000	194
2004-12-03	195	195	193	193	24,000	193
2004-12-02	192	193	191	193	44,000	193
2004-12-01	193	194	191	192	47,000	192
2004-11-30	196	196	192	193	51,000	193
2004-11-29	194	195	193	195	22,000	195
2004-11-26	196	196	191	196	93,000	196
2004-11-25	197	199	194	195	71,000	195
2004-11-24	195	197	193	197	42,000	197
2004-11-22	198	198	191	195	93,000	195
2004-11-19	203	206	203	203	26,000	203
2004-11-18	208	208	203	205	50,000	205
2004-11-17	206	208	201	208	162,000	208
2004-11-16	197	205	197	204	149,000	204
2004-11-15	196	197	196	197	26,000	197
2004-11-12	198	198	195	198	24,000	198
2004-11-11	199	199	198	198	12,000	198
2004-11-10	196	198	195	198	17,000	198
2004-11-09	199	199	197	198	14,000	198
2004-11-08	198	199	198	199	6,000	199
2004-11-05	200	200	199	199	12,000	199
2004-11-04	202	202	199	199	20,000	199
2004-11-02	197	202	196	202	42,000	202
2004-11-01	196	197	194	197	26,000	197
2004-10-29	196	196	195	195	16,000	195
2004-10-28	195	197	195	197	10,000	197
2004-10-27	197	197	195	195	7,000	195
2004-10-26	198	198	194	196	27,000	196
2004-10-25	194	200	194	200	27,000	200
2004-10-22	194	195	194	195	12,000	195
2004-10-21	196	196	194	194	13,000	194
2004-10-20	197	197	194	196	21,000	196
2004-10-19	197	197	194	197	54,000	197
2004-10-18	197	197	195	196	18,000	196
2004-10-15	196	199	195	197	43,000	197
2004-10-14	201	201	199	199	11,000	199
2004-10-13	202	202	199	201	35,000	201
2004-10-12	202	202	199	200	32,000	200
2004-10-08	201	201	198	201	61,000	201
2004-10-07	204	204	202	202	23,000	202
2004-10-06	199	205	199	205	48,000	205
2004-10-05	200	202	199	201	94,000	201
2004-10-04	196	198	193	197	44,000	197
2004-10-01	190	193	189	190	41,000	190
2004-09-30	188	189	185	189	95,000	189
2004-09-29	191	191	187	188	49,000	188
2004-09-28	188	188	187	188	75,000	188
2004-09-27	194	194	189	192	125,000	192
2004-09-24	196	196	193	196	35,000	196
2004-09-22	201	201	194	196	37,000	196
2004-09-21	202	203	200	203	20,000	203
2004-09-17	202	204	200	202	23,000	202
2004-09-16	204	204	202	204	10,000	204
2004-09-15	204	205	202	205	35,000	205
2004-09-14	202	205	202	204	13,000	204
2004-09-13	203	205	202	204	10,000	204
2004-09-10	202	205	201	203	27,000	203
2004-09-09	202	205	202	205	12,000	205
2004-09-08	208	208	201	201	41,000	201
2004-09-07	207	207	206	207	32,000	207
2004-09-06	202	207	202	207	61,000	207
2004-09-03	203	203	201	201	27,000	201
2004-09-02	202	204	202	202	22,000	202
2004-09-01	202	202	200	200	6,000	200
2004-08-31	200	204	199	202	23,000	202
2004-08-30	205	205	202	205	6,000	205
2004-08-27	201	205	201	205	33,000	205
2004-08-26	198	203	197	202	31,000	202
2004-08-25	196	197	195	196	27,000	196
2004-08-24	196	197	196	197	7,000	197
2004-08-23	197	198	195	198	16,000	198
2004-08-20	195	196	195	196	3,000	196
2004-08-19	195	198	195	198	35,000	198
2004-08-18	199	199	199	199	2,000	199
2004-08-17	197	198	195	195	12,000	195
2004-08-16	197	197	195	196	11,000	196
2004-08-13	198	199	197	198	42,000	198
2004-08-12	202	203	198	203	26,000	203
2004-08-11	205	205	200	202	38,000	202
2004-08-10	200	200	200	200	3,000	200
2004-08-09	200	200	199	199	10,000	199
2004-08-06	200	205	200	205	8,000	205
2004-08-05	204	205	204	205	5,000	205
2004-08-04	201	204	199	204	74,000	204
2004-08-03	209	209	203	203	32,000	203
2004-08-02	209	209	207	208	21,000	208
2004-07-30	208	210	206	208	26,000	208
2004-07-29	215	218	207	207	19,000	207
2004-07-28	204	215	204	215	41,000	215
2004-07-27	213	213	202	205	63,000	205
2004-07-26	212	213	210	213	39,000	213
2004-07-23	206	213	206	213	70,000	213
2004-07-22	210	210	205	205	40,000	205
2004-07-21	213	213	210	210	5,000	210
2004-07-20	207	213	205	213	21,000	213
2004-07-16	215	217	215	217	28,000	217
2004-07-15	217	220	216	217	54,000	217
2004-07-14	224	228	220	222	78,000	222
2004-07-13	221	223	221	223	79,000	223
2004-07-12	220	222	215	221	81,000	221
2004-07-09	214	217	210	215	21,000	215
2004-07-08	224	224	217	220	79,000	220
2004-07-07	207	220	207	220	66,000	220
2004-07-06	218	218	212	217	17,000	217
2004-07-05	225	225	214	219	32,000	219
2004-07-02	222	227	220	227	259,000	227
2004-07-01	214	224	214	224	186,000	224
2004-06-30	215	215	210	214	77,000	214
2004-06-29	210	215	209	214	30,000	214
2004-06-28	208	211	207	211	45,000	211
2004-06-25	203	210	203	210	36,000	210
2004-06-24	201	204	198	203	20,000	203
2004-06-23	205	206	205	206	7,000	206
2004-06-22	204	207	203	207	20,000	207
2004-06-21	208	210	207	207	20,000	207
2004-06-18	210	210	205	207	13,000	207
2004-06-17	208	210	206	209	40,000	209
2004-06-16	207	211	205	210	24,000	210
2004-06-15	211	211	205	207	28,000	207
2004-06-14	209	214	208	211	48,000	211
2004-06-11	210	211	202	208	48,000	208
2004-06-10	200	210	198	209	145,000	209
2004-06-09	199	200	196	200	120,000	200
2004-06-08	199	199	197	199	12,000	199
2004-06-07	195	196	195	195	16,000	195
2004-06-04	192	195	192	195	18,000	195
2004-06-03	193	195	191	192	34,000	192
2004-06-02	193	194	192	193	25,000	193
2004-06-01	193	194	190	193	34,000	193
2004-05-31	195	195	192	192	27,000	192
2004-05-28	195	195	190	194	28,000	194
2004-05-27	196	196	193	193	7,000	193
2004-05-26	196	198	195	195	46,000	195
2004-05-25	197	197	196	196	12,000	196
2004-05-24	199	205	198	198	56,000	198
2004-05-21	190	190	190	190	14,000	190
2004-05-20	187	190	186	190	15,000	190
2004-05-19	180	188	178	187	36,000	187
2004-05-18	175	179	171	179	63,000	179
2004-05-17	185	190	171	189	74,000	189
2004-05-14	195	195	188	195	19,000	195
2004-05-13	203	203	197	197	16,000	197
2004-05-12	195	204	193	203	49,000	203
2004-05-11	182	195	182	194	62,000	194
2004-05-10	197	197	180	197	58,000	197
2004-05-07	206	207	198	207	37,000	207
2004-05-06	212	214	210	210	20,000	210
2004-04-30	208	213	208	213	32,000	213
2004-04-28	213	216	212	212	54,000	212
2004-04-27	215	220	215	219	32,000	219
2004-04-26	225	226	213	223	61,000	223
2004-04-23	227	230	225	228	71,000	228
2004-04-22	223	227	220	226	98,000	226
2004-04-21	231	231	224	225	115,000	225
2004-04-20	227	234	223	234	195,000	234
2004-04-19	233	235	215	235	333,000	235
2004-04-16	225	235	219	235	575,000	235
2004-04-15	211	220	206	217	307,000	217
2004-04-14	197	205	197	202	177,000	202
2004-04-13	195	200	195	197	100,000	197
2004-04-12	194	197	193	195	71,000	195
2004-04-09	195	196	192	193	48,000	193
2004-04-08	198	198	195	197	50,000	197
2004-04-07	197	199	196	196	62,000	196
2004-04-06	200	200	197	197	40,000	197
2004-04-05	200	200	196	197	75,000	197
2004-04-02	195	199	192	197	96,000	197
2004-04-01	196	196	190	195	110,000	195
2004-03-31	192	195	191	195	63,000	195
2004-03-30	197	197	195	196	45,000	196
2004-03-29	201	201	196	198	55,000	198
2004-03-26	194	200	194	200	68,000	200
2004-03-25	210	210	202	204	157,000	204
2004-03-24	204	210	200	207	205,000	207
2004-03-23	192	202	192	202	102,000	202
2004-03-22	198	198	191	196	88,000	196
2004-03-19	195	199	188	198	110,000	198
2004-03-18	210	212	198	199	577,000	199
2004-03-17	193	203	193	200	489,000	200
2004-03-16	184	187	184	187	66,000	187
2004-03-15	187	188	185	187	106,000	187
2004-03-12	186	187	181	187	127,000	187
2004-03-11	183	188	180	187	186,000	187
2004-03-10	178	184	178	184	148,000	184
2004-03-09	177	177	176	177	37,000	177
2004-03-08	177	178	175	177	82,000	177
2004-03-05	177	178	175	177	58,000	177
2004-03-04	174	178	172	177	75,000	177
2004-03-03	173	175	173	175	72,000	175
2004-03-02	174	174	171	172	35,000	172
2004-03-01	172	173	171	173	103,000	173
2004-02-27	172	172	166	169	125,000	169
2004-02-26	169	172	169	171	125,000	171
2004-02-25	170	170	168	169	25,000	169
2004-02-24	169	170	168	169	36,000	169
2004-02-23	170	170	167	167	20,000	167
2004-02-20	169	170	169	169	11,000	169
2004-02-19	169	169	168	169	19,000	169
2004-02-18	170	170	167	170	33,000	170
2004-02-17	170	170	168	169	65,000	169
2004-02-16	170	170	168	170	22,000	170
2004-02-13	165	169	164	169	86,000	169
2004-02-12	166	167	166	166	15,000	166
2004-02-10	165	166	164	165	30,000	165
2004-02-09	164	166	164	166	15,000	166
2004-02-06	165	167	165	167	8,000	167
2004-02-05	165	165	165	165	6,000	165
2004-02-04	170	170	165	168	50,000	168
2004-02-03	171	171	170	170	13,000	170
2004-02-02	170	172	170	171	71,000	171
2004-01-30	171	171	170	170	49,000	170
2004-01-29	170	170	168	169	70,000	169
2004-01-28	169	172	166	172	62,000	172
2004-01-27	171	172	170	172	43,000	172
2004-01-26	172	177	170	170	116,000	170
2004-01-23	166	170	166	170	117,000	170
2004-01-22	166	168	166	167	26,000	167
2004-01-21	165	167	164	167	45,000	167
2004-01-20	165	170	165	165	135,000	165
2004-01-19	164	165	163	165	64,000	165
2004-01-16	164	164	161	163	20,000	163
2004-01-15	165	165	161	163	25,000	163
2004-01-14	164	166	160	166	32,000	166
2004-01-13	165	165	163	163	68,000	163
2004-01-09	164	165	161	165	127,000	165
2004-01-08	161	162	158	161	119,000	161
2004-01-07	155	162	155	162	102,000	162
2004-01-06	157	159	156	159	79,000	159
2004-01-05	156	157	156	157	14,000	157

分割・併合履歴：なし