4615 神東塗料(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30959795975,00097
2008-12-29949693968,00096
2008-12-269595939351,00093
2008-12-259393939311,00093
2008-12-24929592938,00093
2008-12-229696929315,00093
2008-12-199498949611,00096
2008-12-18100100969930,00099
2008-12-17991019610114,000101
2008-12-16961029610246,000102
2008-12-159495939546,00095
2008-12-129394929331,00093
2008-12-119094909254,00092
2008-12-109293919331,00093
2008-12-099195919118,00091
2008-12-089395939511,00095
2008-12-059393909151,00091
2008-12-049393939337,00093
2008-12-03949493937,00093
2008-12-02959592948,00094
2008-12-019595959516,00095
2008-11-289797959525,00095
2008-11-269898969736,00097
2008-11-259698969818,00098
2008-11-219597949721,00097
2008-11-209999959819,00098
2008-11-19102102999946,00099
2008-11-181001019910119,000101
2008-11-1710110110010079,000100
2008-11-131001011001019,000101
2008-11-1210410410210219,000102
2008-11-111021041021046,000104
2008-11-1010210310110325,000103
2008-11-07981029810217,000102
2008-11-0610210310010021,000100
2008-11-0510610710510548,000105
2008-11-0410210510210515,000105
2008-10-3110210410010431,000104
2008-10-3010010510010438,000104
2008-10-29991029910050,000100
2008-10-289298889822,00098
2008-10-271011019510021,000100
2008-10-24961019610131,000101
2008-10-231021059810522,000105
2008-10-221081081031077,000107
2008-10-2110310810210825,000108
2008-10-2010210210010224,000102
2008-10-17101102991017,000101
2008-10-16961049510422,000104
2008-10-1510910910910921,000109
2008-10-1411011210910924,000109
2008-10-10861018610179,000101
2008-10-09991049910411,000104
2008-10-08100101919958,00099
2008-10-07951159011541,000115
2008-10-0612812811312038,000120
2008-10-031281281271285,000128
2008-10-021371371291296,000129
2008-10-011381381381388,000138
2008-09-3013313512513560,000135
2008-09-2614014013713747,000137
2008-09-2513813913813929,000139
2008-09-2414014012913974,000139
2008-09-221431441431444,000144
2008-09-1914114713814711,000147
2008-09-1813814513514320,000143
2008-09-1714614614014242,000142
2008-09-16138139128139101,000139
2008-09-1213713913713958,000139
2008-09-111361371361374,000137
2008-09-091401401401403,000140
2008-09-081421421401428,000142
2008-09-0514014013814012,000140
2008-09-041401421401424,000142
2008-09-031411431411432,000143
2008-09-011451451421445,000144
2008-08-281451451451454,000145
2008-08-271451451451457,000145
2008-08-261451451451455,000145
2008-08-251451451451451,000145
2008-08-221421451421454,000145
2008-08-211431431431431,000143
2008-08-201441471421426,000142
2008-08-191451451431433,000143
2008-08-181421451421445,000144
2008-08-1514514514514517,000145
2008-08-1414514714314418,000144
2008-08-1314614614514512,000145
2008-08-1214214614214529,000145
2008-08-1114114214014213,000142
2008-08-0814314314114310,000143
2008-08-0714414414014326,000143
2008-08-0614714714114721,000147
2008-08-051481481471472,000147
2008-08-0114814914814913,000149
2008-07-3014915114815011,000150
2008-07-291511511501502,000150
2008-07-2815215215215211,000152
2008-07-2514515214515252,000152
2008-07-2414815114815113,000151
2008-07-2314814814714812,000148
2008-07-2214915014814818,000148
2008-07-181471471461476,000147
2008-07-171471471471472,000147
2008-07-151481481461477,000147
2008-07-141491491491496,000149
2008-07-1114614914614915,000149
2008-07-101481491481499,000149
2008-07-091501501501505,000150
2008-07-081491501491502,000150
2008-07-0715115114714917,000149
2008-07-0415115115115150,000151
2008-07-0315015114815122,000151
2008-07-0215515515215217,000152
2008-07-0115215615215690,000156
2008-06-3015915915915919,000159
2008-06-261581581561569,000156
2008-06-251571581571587,000158
2008-06-241571601571609,000160
2008-06-2315515715515713,000157
2008-06-201591591571575,000157
2008-06-1915816015615923,000159
2008-06-1815715915715820,000158
2008-06-1715816015816020,000160
2008-06-161591601591605,000160
2008-06-1315915915815974,000159
2008-06-1215816015715934,000159
2008-06-1116116115615823,000158
2008-06-101641641631639,000163
2008-06-0916216416216422,000164
2008-06-0616516716516618,000166
2008-06-0516116316116366,000163
2008-06-0415916115916115,000161
2008-06-0316016015915918,000159
2008-06-0216016116016013,000160
2008-05-3016116116016126,000161
2008-05-291601611601613,000161
2008-05-2816016116016083,000160
2008-05-271601601601603,000160
2008-05-261601601591597,000159
2008-05-231591601591609,000160
2008-05-2215816015715812,000158
2008-05-2115915915815918,000159
2008-05-2016016116016018,000160
2008-05-1915816215816232,000162
2008-05-1616016015715838,000158
2008-05-1515715815515835,000158
2008-05-1415615715615717,000157
2008-05-131541561541565,000156
2008-05-1215115415115412,000154
2008-05-091511511511514,000151
2008-05-081511531511539,000153
2008-05-0715215215115219,000152
2008-05-0215315314915217,000152
2008-05-011511531511536,000153
2008-04-3015715715215611,000156
2008-04-2815415915415710,000157
2008-04-2515215415015011,000150
2008-04-2415015115015120,000151
2008-04-231481481481483,000148
2008-04-2214914914714810,000148
2008-04-2115115114914916,000149
2008-04-1814614614614620,000146
2008-04-1714514814514812,000148
2008-04-161441441441441,000144
2008-04-1514114814014310,000143
2008-04-1414414414014019,000140
2008-04-101451451421444,000144
2008-04-0914614614214519,000145
2008-04-081471471471471,000147
2008-04-071481491481492,000149
2008-04-0314915014814810,000148
2008-04-021481491471484,000148
2008-04-0114514514514511,000145
2008-03-311451451451456,000145
2008-03-281451461431468,000146
2008-03-2714614614214613,000146
2008-03-261471471461464,000146
2008-03-2515115215015122,000151
2008-03-2414915014915010,000150
2008-03-2114614914514911,000149
2008-03-1914714814514610,000146
2008-03-1814414414114315,000143
2008-03-1714714714014322,000143
2008-03-141531531501502,000150
2008-03-1215515815415412,000154
2008-03-111551551531547,000154
2008-03-1015515515015510,000155
2008-03-0715316015316018,000160
2008-03-0615015415015411,000154
2008-03-051531531531532,000153
2008-03-041531531521534,000153
2008-03-0315515515315321,000153
2008-02-2916116115615623,000156
2008-02-281621621621624,000162
2008-02-271581631581638,000163
2008-02-2616416415715814,000158
2008-02-2515816215816218,000162
2008-02-2215915915715813,000158
2008-02-2115916115716112,000161
2008-02-2016216215415588,000155
2008-02-1916016116016063,000160
2008-02-1815115915115875,000158
2008-02-1514515214514935,000149
2008-02-141451461441455,000145
2008-02-131461461441456,000145
2008-02-1214514914414910,000149
2008-02-0814514614414510,000145
2008-02-0615215214415018,000150
2008-02-0515215315115311,000153
2008-02-0415215315215230,000152
2008-02-011511521511528,000152
2008-01-3114715114315123,000151
2008-01-3015215214714730,000147
2008-01-291481481481482,000148
2008-01-2814614614414527,000145
2008-01-2514414814214728,000147
2008-01-2414514513914238,000142
2008-01-2314014414014146,000141
2008-01-2214214313514327,000143
2008-01-2114915014514737,000147
2008-01-1814015414015429,000154
2008-01-1714515514215531,000155
2008-01-16147155138155115,000155
2008-01-15169169149167101,000167
2008-01-1116516916516924,000169
2008-01-1016916916516612,000166
2008-01-091651691631696,000169
2008-01-081711721691709,000170
2008-01-071751781751785,000178
2008-01-0417317617317619,000176

分割・併合履歴 : なし