4615 神東塗料(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	105	106	105	105	23,000	105
2009-12-29	105	108	104	104	74,000	104
2009-12-28	104	105	103	104	26,000	104
2009-12-25	102	103	102	103	30,000	103
2009-12-24	103	103	103	103	6,000	103
2009-12-22	102	103	100	103	56,000	103
2009-12-21	103	103	100	102	24,000	102
2009-12-18	105	106	102	103	16,000	103
2009-12-17	105	105	105	105	4,000	105
2009-12-16	103	110	103	109	22,000	109
2009-12-15	101	103	100	100	9,000	100
2009-12-14	101	101	100	100	16,000	100
2009-12-11	102	102	100	100	3,000	100
2009-12-10	100	100	100	100	14,000	100
2009-12-09	102	103	100	100	16,000	100
2009-12-08	108	108	103	106	16,000	106
2009-12-07	104	107	104	107	5,000	107
2009-12-04	104	104	101	101	13,000	101
2009-12-03	103	105	100	103	28,000	103
2009-12-02	96	100	96	97	35,000	97
2009-12-01	96	98	94	97	16,000	97
2009-11-30	93	96	93	96	34,000	96
2009-11-27	91	93	91	93	34,000	93
2009-11-26	95	96	92	96	47,000	96
2009-11-25	92	94	91	93	104,000	93
2009-11-24	105	105	89	93	251,000	93
2009-11-20	105	107	105	105	9,000	105
2009-11-19	112	112	104	107	46,000	107
2009-11-18	118	118	110	117	35,000	117
2009-11-17	120	120	116	118	13,000	118
2009-11-16	113	121	112	121	25,000	121
2009-11-13	118	118	116	118	23,000	118
2009-11-12	121	121	115	118	20,000	118
2009-11-11	120	121	120	120	25,000	120
2009-11-09	124	124	121	124	29,000	124
2009-11-06	122	124	121	124	4,000	124
2009-11-05	122	122	122	122	2,000	122
2009-11-04	124	124	122	122	2,000	122
2009-11-02	124	126	121	126	9,000	126
2009-10-30	127	129	116	129	57,000	129
2009-10-26	129	130	126	130	11,000	130
2009-10-23	127	130	127	129	5,000	129
2009-10-21	128	128	128	128	6,000	128
2009-10-20	130	130	128	128	3,000	128
2009-10-16	127	130	127	130	3,000	130
2009-10-15	127	133	127	133	9,000	133
2009-10-13	130	130	130	130	7,000	130
2009-10-08	127	130	127	130	2,000	130
2009-10-07	122	130	122	130	13,000	130
2009-10-06	127	127	120	127	21,000	127
2009-10-05	129	129	129	129	2,000	129
2009-10-02	125	129	124	129	8,000	129
2009-09-30	126	130	126	130	5,000	130
2009-09-29	131	131	127	130	3,000	130
2009-09-28	127	130	126	130	14,000	130
2009-09-25	130	130	130	130	18,000	130
2009-09-24	134	135	132	132	5,000	132
2009-09-18	135	135	130	134	46,000	134
2009-09-17	132	135	130	135	21,000	135
2009-09-16	131	134	131	134	11,000	134
2009-09-15	134	136	134	136	2,000	136
2009-09-14	136	136	136	136	7,000	136
2009-09-11	136	136	136	136	1,000	136
2009-09-10	134	134	134	134	1,000	134
2009-09-09	132	134	130	134	7,000	134
2009-09-08	135	135	135	135	5,000	135
2009-09-07	130	137	130	134	25,000	134
2009-09-04	134	134	132	133	9,000	133
2009-09-03	132	136	132	136	13,000	136
2009-09-02	137	137	133	133	28,000	133
2009-09-01	138	139	137	139	10,000	139
2009-08-31	139	140	138	138	7,000	138
2009-08-28	139	139	138	138	2,000	138
2009-08-27	137	139	136	139	30,000	139
2009-08-26	143	143	137	141	45,000	141
2009-08-25	141	143	140	143	13,000	143
2009-08-24	144	144	140	144	7,000	144
2009-08-21	144	144	141	141	16,000	141
2009-08-20	143	144	141	144	26,000	144
2009-08-19	145	147	144	144	13,000	144
2009-08-18	142	147	142	145	32,000	145
2009-08-17	144	144	142	142	21,000	142
2009-08-14	147	147	142	144	22,000	144
2009-08-13	145	145	144	145	35,000	145
2009-08-12	149	149	144	144	14,000	144
2009-08-11	150	150	145	149	72,000	149
2009-08-10	140	146	140	145	16,000	145
2009-08-07	140	141	138	141	19,000	141
2009-08-06	139	140	139	140	18,000	140
2009-08-05	144	144	143	143	20,000	143
2009-08-04	143	146	143	143	62,000	143
2009-08-03	141	147	140	142	21,000	142
2009-07-31	147	152	145	145	176,000	145
2009-07-30	149	152	145	149	377,000	149
2009-07-29	138	138	136	138	18,000	138
2009-07-28	138	143	136	138	14,000	138
2009-07-27	138	140	138	138	56,000	138
2009-07-24	138	139	135	136	55,000	136
2009-07-23	136	138	135	138	77,000	138
2009-07-22	129	136	129	135	50,000	135
2009-07-21	132	133	130	130	10,000	130
2009-07-17	136	136	130	130	41,000	130
2009-07-16	137	139	132	134	21,000	134
2009-07-15	135	138	133	133	41,000	133
2009-07-14	129	136	129	136	91,000	136
2009-07-13	135	137	126	130	39,000	130
2009-07-10	136	138	132	135	25,000	135
2009-07-09	129	137	127	137	23,000	137
2009-07-08	136	137	129	135	25,000	135
2009-07-07	144	145	140	140	20,000	140
2009-07-06	145	148	144	145	57,000	145
2009-07-03	139	146	139	146	66,000	146
2009-07-02	134	148	134	144	361,000	144
2009-07-01	135	135	133	134	13,000	134
2009-06-30	137	137	133	136	33,000	136
2009-06-29	129	139	129	136	180,000	136
2009-06-26	128	129	128	128	27,000	128
2009-06-25	125	127	123	127	11,000	127
2009-06-24	128	128	124	127	7,000	127
2009-06-23	131	131	124	126	49,000	126
2009-06-22	131	132	131	132	6,000	132
2009-06-19	136	136	131	131	24,000	131
2009-06-18	127	135	126	135	49,000	135
2009-06-17	123	132	123	130	69,000	130
2009-06-16	130	130	125	125	59,000	125
2009-06-15	135	135	131	134	38,000	134
2009-06-12	142	143	133	136	271,000	136
2009-06-11	123	142	121	142	597,000	142
2009-06-10	122	127	122	124	65,000	124
2009-06-09	123	129	121	122	298,000	122
2009-06-08	114	124	114	120	135,000	120
2009-06-05	112	112	110	112	27,000	112
2009-06-04	111	112	111	112	15,000	112
2009-06-03	111	112	110	112	21,000	112
2009-06-02	112	113	110	111	21,000	111
2009-06-01	110	112	110	111	26,000	111
2009-05-29	109	111	108	110	25,000	110
2009-05-28	112	112	105	111	36,000	111
2009-05-27	112	113	109	112	23,000	112
2009-05-26	107	111	107	111	27,000	111
2009-05-25	105	106	105	105	14,000	105
2009-05-22	105	105	105	105	3,000	105
2009-05-21	104	106	104	106	15,000	106
2009-05-20	104	104	102	104	14,000	104
2009-05-19	105	105	103	105	8,000	105
2009-05-18	106	106	103	103	11,000	103
2009-05-15	105	106	105	106	6,000	106
2009-05-14	102	104	102	104	8,000	104
2009-05-13	103	103	103	103	3,000	103
2009-05-12	105	105	104	105	22,000	105
2009-05-11	104	106	104	104	19,000	104
2009-05-08	101	104	101	104	9,000	104
2009-05-07	103	104	103	104	14,000	104
2009-05-01	101	103	101	103	3,000	103
2009-04-30	100	101	96	100	26,000	100
2009-04-28	102	103	100	100	15,000	100
2009-04-27	100	102	100	102	12,000	102
2009-04-24	100	100	99	100	10,000	100
2009-04-23	102	102	98	101	60,000	101
2009-04-22	102	102	100	102	12,000	102
2009-04-21	104	104	101	102	10,000	102
2009-04-20	104	105	102	105	23,000	105
2009-04-17	104	105	101	104	15,000	104
2009-04-16	103	106	101	101	36,000	101
2009-04-15	102	103	98	103	45,000	103
2009-04-14	107	107	100	104	40,000	104
2009-04-13	110	111	107	108	38,000	108
2009-04-10	107	112	107	109	24,000	109
2009-04-09	108	110	105	109	67,000	109
2009-04-08	113	113	108	112	33,000	112
2009-04-07	104	115	102	113	64,000	113
2009-04-06	110	112	106	106	68,000	106
2009-04-03	112	115	106	115	231,000	115
2009-04-02	125	132	119	119	312,000	119
2009-04-01	132	138	119	124	324,000	124
2009-03-31	109	127	109	127	374,000	127
2009-03-30	110	115	106	109	85,000	109
2009-03-27	108	119	108	118	107,000	118
2009-03-26	104	110	104	110	72,000	110
2009-03-25	105	105	103	105	31,000	105
2009-03-24	103	106	102	105	24,000	105
2009-03-23	99	102	99	102	62,000	102
2009-03-19	96	100	96	100	4,000	100
2009-03-18	95	98	93	98	71,000	98
2009-03-17	90	92	87	92	30,000	92
2009-03-16	90	92	89	92	15,000	92
2009-03-13	87	91	87	91	4,000	91
2009-03-12	90	90	89	90	13,000	90
2009-03-11	89	90	89	90	12,000	90
2009-03-10	89	90	89	90	2,000	90
2009-03-09	89	90	89	90	6,000	90
2009-03-06	88	89	88	89	5,000	89
2009-03-05	88	89	88	89	12,000	89
2009-03-04	87	88	87	88	4,000	88
2009-03-03	87	87	87	87	1,000	87
2009-03-02	87	87	86	87	34,000	87
2009-02-27	87	87	86	87	33,000	87
2009-02-26	85	87	85	87	37,000	87
2009-02-25	84	86	84	86	2,000	86
2009-02-24	83	86	82	86	13,000	86
2009-02-23	88	88	82	87	29,000	87
2009-02-20	87	88	87	88	5,000	88
2009-02-19	88	88	87	88	10,000	88
2009-02-18	88	89	88	89	4,000	89
2009-02-17	90	90	87	87	52,000	87
2009-02-16	91	92	91	92	3,000	92
2009-02-13	89	93	89	91	24,000	91
2009-02-12	92	92	90	90	20,000	90
2009-02-10	91	92	90	92	15,000	92
2009-02-09	92	93	92	93	48,000	93
2009-02-06	92	92	92	92	3,000	92
2009-02-05	92	92	91	92	10,000	92
2009-02-04	91	92	91	92	9,000	92
2009-02-03	92	93	92	93	6,000	93
2009-02-02	92	92	90	92	17,000	92
2009-01-30	92	94	91	94	10,000	94
2009-01-29	94	94	91	94	45,000	94
2009-01-28	95	96	95	96	4,000	96
2009-01-27	94	96	94	96	6,000	96
2009-01-26	96	96	94	95	5,000	95
2009-01-23	95	97	95	97	7,000	97
2009-01-22	95	95	95	95	10,000	95
2009-01-21	96	97	94	96	21,000	96
2009-01-20	98	98	97	98	13,000	98
2009-01-19	98	98	97	98	13,000	98
2009-01-16	97	98	97	98	4,000	98
2009-01-15	98	98	98	98	5,000	98
2009-01-14	97	98	97	98	10,000	98
2009-01-13	101	101	98	99	14,000	99
2009-01-09	100	101	100	101	19,000	101
2009-01-08	97	101	97	100	60,000	100
2009-01-07	97	99	97	97	21,000	97
2009-01-06	99	99	96	98	28,000	98
2009-01-05	98	99	97	99	18,000	99

分割・併合履歴：なし