4615 神東塗料(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281731781731782,000178
2007-12-2717617717317712,000177
2007-12-2617517517517511,000175
2007-12-251731771701779,000177
2007-12-2117017417017452,000174
2007-12-201731741731744,000174
2007-12-1917517617417619,000176
2007-12-1817517517217525,000175
2007-12-1717817817617619,000176
2007-12-1417918017717863,000178
2007-12-1318018017817832,000178
2007-12-1218218217818139,000181
2007-12-111811821811826,000182
2007-12-1018118217718021,000180
2007-12-0718018118018014,000180
2007-12-0617818117817924,000179
2007-12-0518018017717816,000178
2007-12-0418018217918016,000180
2007-12-0318218217917920,000179
2007-11-3018018317918218,000182
2007-11-2918018017617823,000178
2007-11-2817818017818023,000180
2007-11-271801811801813,000181
2007-11-2617818217518211,000182
2007-11-221781781781783,000178
2007-11-211791801761807,000180
2007-11-2017918017617923,000179
2007-11-1918118217918212,000182
2007-11-1618318318018214,000182
2007-11-1518218318218318,000183
2007-11-141831841831846,000184
2007-11-1318018318018322,000183
2007-11-1218718718018535,000185
2007-11-0918819118519023,000190
2007-11-0818318818318820,000188
2007-11-0719119119119197,000191
2007-11-061901911861919,000191
2007-11-051921921911913,000191
2007-11-021911911911913,000191
2007-11-0119219218719119,000191
2007-10-311911911911911,000191
2007-10-3019219419019412,000194
2007-10-2919519519519510,000195
2007-10-261931951921954,000195
2007-10-251931931931933,000193
2007-10-2419219318719331,000193
2007-10-231921941921944,000194
2007-10-2219519519119418,000194
2007-10-191961971961975,000197
2007-10-1719619719519711,000197
2007-10-1620020020020013,000200
2007-10-152002002002003,000200
2007-10-122012032002009,000200
2007-10-1120020119920114,000201
2007-10-102002001982003,000200
2007-10-0919719919619919,000199
2007-10-051931961901967,000196
2007-10-041941941881946,000194
2007-10-031931941921949,000194
2007-10-0219219219019225,000192
2007-10-011921921911925,000192
2007-09-281931931931935,000193
2007-09-2719019319019315,000193
2007-09-2618518918218916,000189
2007-09-251861861851858,000185
2007-09-2118518518018513,000185
2007-09-201881881851858,000185
2007-09-1918718818018818,000188
2007-09-1818518718518718,000187
2007-09-141901901871886,000188
2007-09-131891901861909,000190
2007-09-1219719718519245,000192
2007-09-101961971961973,000197
2007-09-071991991981986,000198
2007-09-0619820019619812,000198
2007-09-0520020019819812,000198
2007-09-041991991991992,000199
2007-09-031961981961968,000196
2007-08-312012012002007,000200
2007-08-30202202198198285,000198
2007-08-292002001981987,000198
2007-08-282012012002008,000200
2007-08-272022022012016,000201
2007-08-242032032022024,000202
2007-08-231972011972015,000201
2007-08-221971971971971,000197
2007-08-211971991971987,000198
2007-08-2019620019619922,000199
2007-08-1720120119419447,000194
2007-08-1620820819419952,000199
2007-08-1521221320921118,000211
2007-08-1421421521421410,000214
2007-08-1321621621321447,000214
2007-08-1021821821521610,000216
2007-08-082192212192218,000221
2007-08-072232232202217,000221
2007-08-062202202192197,000219
2007-08-0321922021922017,000220
2007-08-0222022021821823,000218
2007-08-0122222221721814,000218
2007-07-312232232222237,000223
2007-07-302242242222229,000222
2007-07-2722122622122610,000226
2007-07-2622622622522511,000225
2007-07-252262262262268,000226
2007-07-2422722922522911,000229
2007-07-232302302282284,000228
2007-07-2023023122922914,000229
2007-07-1923223223023055,000230
2007-07-1823123223023229,000232
2007-07-172322322302328,000232
2007-07-1323323423223226,000232
2007-07-1223023523023244,000232
2007-07-1123123122922916,000229
2007-07-102322332322323,000232
2007-07-0923323323123111,000231
2007-07-0623123323123324,000233
2007-07-0523023122922931,000229
2007-07-0423123223023023,000230
2007-07-032302312302308,000230
2007-07-022292302292303,000230
2007-06-292282292282293,000229
2007-06-282302302282284,000228
2007-06-2722923022722722,000227
2007-06-262292292292297,000229
2007-06-252322322302309,000230
2007-06-2223123223123210,000232
2007-06-212282322282326,000232
2007-06-202312322312326,000232
2007-06-1923423423223236,000232
2007-06-1823823823723720,000237
2007-06-1522723622523649,000236
2007-06-1422622722622714,000227
2007-06-132282282282281,000228
2007-06-1223223222822812,000228
2007-06-1123523623223213,000232
2007-06-0823423523123519,000235
2007-06-0723323723023744,000237
2007-06-0622623322323355,000233
2007-06-052252252242244,000224
2007-06-0422622622322420,000224
2007-06-0122022522022431,000224
2007-05-312192202192197,000219
2007-05-302202212202208,000220
2007-05-2922022021722017,000220
2007-05-2821622321622321,000223
2007-05-252162172162165,000216
2007-05-2422022021921913,000219
2007-05-2322022021821916,000219
2007-05-2222022122022013,000220
2007-05-2121621821621816,000218
2007-05-182222222202206,000220
2007-05-1722322322022237,000222
2007-05-1622122522022015,000220
2007-05-152222222212219,000221
2007-05-1422422422222224,000222
2007-05-112252252232246,000224
2007-05-1022622622522517,000225
2007-05-092222252222247,000224
2007-05-0822422522122148,000221
2007-05-0722422622422517,000225
2007-05-0222422422222329,000223
2007-05-012242242242243,000224
2007-04-2722422622322411,000224
2007-04-262212242212245,000224
2007-04-2522222222122112,000221
2007-04-2422222222122127,000221
2007-04-232272272232238,000223
2007-04-202292292272272,000227
2007-04-1922722922422922,000229
2007-04-182272282272284,000228
2007-04-172282282272274,000227
2007-04-162282282272285,000228
2007-04-132302302272275,000227
2007-04-122302302302306,000230
2007-04-112302302302304,000230
2007-04-1022723022722811,000228
2007-04-092282282282281,000228
2007-04-062282282272284,000228
2007-04-052302302282286,000228
2007-04-042302302292307,000230
2007-04-0323123122722717,000227
2007-04-0223023122922911,000229
2007-03-3022823122823165,000231
2007-03-292312312292307,000230
2007-03-2823723723123124,000231
2007-03-272372372352359,000235
2007-03-2624324324124132,000241
2007-03-2324024224024220,000242
2007-03-2224024223924028,000240
2007-03-2024124123823826,000238
2007-03-1923824023823923,000239
2007-03-1624024023723736,000237
2007-03-1523824023723714,000237
2007-03-1424224223523724,000237
2007-03-1324524524324320,000243
2007-03-1224624724524512,000245
2007-03-0924324324024113,000241
2007-03-0824224324024313,000243
2007-03-0723924323924118,000241
2007-03-0623323923323931,000239
2007-03-0524024223323358,000233
2007-03-0224424424024336,000243
2007-03-0124524724324330,000243
2007-02-2824024723824664,000246
2007-02-2725725725225457,000254
2007-02-2625725825525742,000257
2007-02-2325525725525711,000257
2007-02-2225425625325539,000255
2007-02-2125225425025385,000253
2007-02-2024525124525137,000251
2007-02-1924724724524525,000245
2007-02-1624324624124640,000246
2007-02-1524324524024188,000241
2007-02-142432432432435,000243
2007-02-1324224224124227,000242
2007-02-0924024124024012,000240
2007-02-0824124124024020,000240
2007-02-0724224224024013,000240
2007-02-0624024123924110,000241
2007-02-0524324324024029,000240
2007-02-0224224324124316,000243
2007-02-0124224224124210,000242
2007-01-3124224224124216,000242
2007-01-3024124224124211,000242
2007-01-2923924123824116,000241
2007-01-2624124124024015,000240
2007-01-252432442422429,000242
2007-01-2424024424024236,000242
2007-01-2324024023824020,000240
2007-01-2223724423723962,000239
2007-01-1924524523823868,000238
2007-01-1823824523824514,000245
2007-01-172372372362366,000236
2007-01-1623723823523827,000238
2007-01-1523623923623912,000239
2007-01-1223724023623745,000237
2007-01-1124124323723766,000237
2007-01-1024624624224215,000242
2007-01-0924124424124410,000244
2007-01-05246246240243274,000243
2007-01-0424324324124112,000241

分割・併合履歴 : なし