4615 神東塗料(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	137	145	137	144	158,000	144
2010-12-29	137	138	136	138	45,000	138
2010-12-28	136	137	136	137	8,000	137
2010-12-27	135	137	135	136	50,000	136
2010-12-24	131	134	129	134	34,000	134
2010-12-22	134	138	132	134	62,000	134
2010-12-21	133	137	133	135	108,000	135
2010-12-20	130	133	130	132	42,000	132
2010-12-17	129	131	128	131	45,000	131
2010-12-16	127	129	127	129	21,000	129
2010-12-15	127	128	127	127	15,000	127
2010-12-14	127	128	127	128	7,000	128
2010-12-13	126	127	126	127	6,000	127
2010-12-10	126	126	125	126	7,000	126
2010-12-09	126	127	126	126	18,000	126
2010-12-08	122	126	122	125	43,000	125
2010-12-07	124	124	123	124	8,000	124
2010-12-03	123	124	123	124	27,000	124
2010-12-02	122	124	122	124	13,000	124
2010-12-01	123	123	121	123	17,000	123
2010-11-30	124	124	123	123	15,000	123
2010-11-29	124	125	124	124	18,000	124
2010-11-26	124	124	124	124	6,000	124
2010-11-25	124	124	124	124	1,000	124
2010-11-24	124	124	124	124	1,000	124
2010-11-22	123	123	123	123	5,000	123
2010-11-19	121	123	121	123	16,000	123
2010-11-18	122	122	122	122	1,000	122
2010-11-16	121	122	121	122	10,000	122
2010-11-15	121	122	121	122	17,000	122
2010-11-12	121	121	121	121	30,000	121
2010-11-10	118	120	118	120	12,000	120
2010-11-09	118	118	118	118	4,000	118
2010-11-08	117	117	117	117	2,000	117
2010-11-05	116	116	116	116	7,000	116
2010-11-04	114	115	114	115	39,000	115
2010-11-02	111	113	111	113	8,000	113
2010-11-01	114	114	110	110	32,000	110
2010-10-28	117	117	117	117	1,000	117
2010-10-27	118	118	118	118	2,000	118
2010-10-26	121	121	117	118	25,000	118
2010-10-25	121	121	121	121	1,000	121
2010-10-22	120	120	120	120	3,000	120
2010-10-19	118	119	118	119	7,000	119
2010-10-18	120	120	120	120	11,000	120
2010-10-15	121	122	121	122	12,000	122
2010-10-13	117	119	117	119	7,000	119
2010-10-12	120	121	120	120	13,000	120
2010-10-08	123	123	122	123	12,000	123
2010-10-07	123	123	122	122	28,000	122
2010-10-06	122	124	122	123	34,000	123
2010-10-05	123	123	122	122	16,000	122
2010-10-01	123	124	123	124	5,000	124
2010-09-30	120	125	120	123	47,000	123
2010-09-29	119	120	117	120	6,000	120
2010-09-28	119	119	119	119	1,000	119
2010-09-27	118	119	118	119	51,000	119
2010-09-24	120	120	117	118	42,000	118
2010-09-22	120	120	119	120	11,000	120
2010-09-21	118	120	118	120	5,000	120
2010-09-17	116	118	116	118	15,000	118
2010-09-16	118	118	117	117	7,000	117
2010-09-13	117	118	117	118	2,000	118
2010-09-10	116	117	116	117	22,000	117
2010-09-09	117	117	116	116	3,000	116
2010-09-08	116	116	116	116	22,000	116
2010-09-07	116	116	116	116	1,000	116
2010-09-06	116	116	116	116	11,000	116
2010-09-03	116	116	116	116	2,000	116
2010-09-02	117	117	117	117	2,000	117
2010-08-31	117	117	116	116	5,000	116
2010-08-30	120	120	116	120	10,000	120
2010-08-27	116	116	116	116	3,000	116
2010-08-26	116	118	116	116	9,000	116
2010-08-25	115	115	115	115	2,000	115
2010-08-23	117	117	113	115	20,000	115
2010-08-20	119	119	119	119	3,000	119
2010-08-19	118	119	118	119	3,000	119
2010-08-17	120	120	120	120	1,000	120
2010-08-16	120	120	113	118	11,000	118
2010-08-13	120	120	120	120	6,000	120
2010-08-12	120	121	118	120	35,000	120
2010-08-11	122	122	118	120	12,000	120
2010-08-10	123	123	123	123	5,000	123
2010-08-09	126	126	120	125	6,000	125
2010-08-06	123	126	123	126	10,000	126
2010-08-05	127	127	120	123	23,000	123
2010-08-04	123	123	123	123	2,000	123
2010-08-03	123	123	123	123	7,000	123
2010-08-02	126	126	124	124	19,000	124
2010-07-30	126	126	126	126	4,000	126
2010-07-29	127	127	127	127	2,000	127
2010-07-28	125	126	125	125	6,000	125
2010-07-27	123	125	123	125	10,000	125
2010-07-26	124	124	122	123	8,000	123
2010-07-23	121	122	121	122	11,000	122
2010-07-21	127	127	127	127	1,000	127
2010-07-16	124	124	124	124	6,000	124
2010-07-15	127	127	124	124	30,000	124
2010-07-13	129	131	128	131	16,000	131
2010-07-12	129	132	128	131	81,000	131
2010-07-09	123	129	120	129	23,000	129
2010-07-08	125	128	125	128	3,000	128
2010-07-07	118	122	118	122	15,000	122
2010-07-05	118	118	118	118	7,000	118
2010-07-02	119	119	119	119	1,000	119
2010-07-01	119	119	118	118	5,000	118
2010-06-30	120	122	119	121	47,000	121
2010-06-29	122	123	120	121	42,000	121
2010-06-28	121	122	121	122	18,000	122
2010-06-25	120	121	120	121	6,000	121
2010-06-24	121	122	121	121	5,000	121
2010-06-23	121	121	121	121	6,000	121
2010-06-22	122	123	122	123	7,000	123
2010-06-21	122	126	121	124	16,000	124
2010-06-18	120	121	120	121	5,000	121
2010-06-17	122	122	118	119	13,000	119
2010-06-16	120	121	120	121	6,000	121
2010-06-15	120	120	120	120	13,000	120
2010-06-14	118	120	118	120	4,000	120
2010-06-11	117	117	116	116	11,000	116
2010-06-09	116	116	116	116	1,000	116
2010-06-08	119	119	116	116	12,000	116
2010-06-07	119	119	119	119	5,000	119
2010-06-04	120	124	120	120	32,000	120
2010-06-03	119	120	119	119	3,000	119
2010-06-01	116	116	116	116	3,000	116
2010-05-31	116	116	116	116	1,000	116
2010-05-27	115	121	115	116	11,000	116
2010-05-26	115	115	115	115	1,000	115
2010-05-25	118	118	114	115	32,000	115
2010-05-24	115	124	115	119	7,000	119
2010-05-21	116	118	114	118	20,000	118
2010-05-20	120	121	119	121	11,000	121
2010-05-19	124	124	120	120	42,000	120
2010-05-18	126	127	124	124	20,000	124
2010-05-17	125	130	125	125	40,000	125
2010-05-14	132	136	130	135	29,000	135
2010-05-13	129	135	129	134	39,000	134
2010-05-12	130	131	129	130	22,000	130
2010-05-11	126	135	126	130	69,000	130
2010-05-10	126	127	122	127	32,000	127
2010-05-07	120	124	119	123	36,000	123
2010-05-06	131	131	125	125	78,000	125
2010-04-30	127	132	127	131	61,000	131
2010-04-28	126	127	126	126	16,000	126
2010-04-27	127	128	126	127	36,000	127
2010-04-26	126	129	125	126	27,000	126
2010-04-23	125	125	124	125	25,000	125
2010-04-22	127	127	124	126	24,000	126
2010-04-21	126	126	124	126	41,000	126
2010-04-20	125	125	125	125	7,000	125
2010-04-19	127	127	124	124	18,000	124
2010-04-16	127	128	126	128	27,000	128
2010-04-15	127	127	124	126	25,000	126
2010-04-14	126	127	124	126	43,000	126
2010-04-13	127	127	124	125	41,000	125
2010-04-12	123	128	123	127	77,000	127
2010-04-09	124	124	121	122	44,000	122
2010-04-08	123	125	123	125	14,000	125
2010-04-07	124	125	123	125	16,000	125
2010-04-06	125	125	124	124	12,000	124
2010-04-05	127	127	125	125	16,000	125
2010-04-02	127	130	125	127	29,000	127
2010-04-01	123	127	121	127	43,000	127
2010-03-31	123	123	123	123	16,000	123
2010-03-30	122	122	122	122	6,000	122
2010-03-29	123	125	123	124	15,000	124
2010-03-26	125	128	123	124	35,000	124
2010-03-25	125	129	124	125	39,000	125
2010-03-24	124	125	123	125	86,000	125
2010-03-23	122	124	122	123	18,000	123
2010-03-19	121	123	120	122	25,000	122
2010-03-18	122	122	120	120	13,000	120
2010-03-17	121	123	120	120	21,000	120
2010-03-16	120	121	120	121	11,000	121
2010-03-15	118	120	118	120	31,000	120
2010-03-12	118	119	117	118	28,000	118
2010-03-11	115	117	115	116	19,000	116
2010-03-10	114	115	113	114	12,000	114
2010-03-09	116	116	113	114	11,000	114
2010-03-08	113	116	113	116	34,000	116
2010-03-05	112	113	112	112	5,000	112
2010-03-04	112	112	111	111	12,000	111
2010-03-03	112	112	112	112	6,000	112
2010-03-02	112	112	112	112	2,000	112
2010-03-01	111	113	111	113	8,000	113
2010-02-26	110	113	110	113	20,000	113
2010-02-25	112	112	112	112	40,000	112
2010-02-24	109	109	109	109	22,000	109
2010-02-23	111	111	111	111	1,000	111
2010-02-22	110	110	110	110	10,000	110
2010-02-19	110	112	109	110	9,000	110
2010-02-18	111	111	108	109	14,000	109
2010-02-17	109	110	109	110	5,000	110
2010-02-16	108	111	108	108	20,000	108
2010-02-15	107	107	107	107	7,000	107
2010-02-12	106	107	106	107	11,000	107
2010-02-10	105	106	105	106	23,000	106
2010-02-09	103	105	103	105	12,000	105
2010-02-08	106	106	103	104	14,000	104
2010-02-05	107	107	105	105	16,000	105
2010-02-04	109	109	107	107	18,000	107
2010-02-03	107	107	107	107	13,000	107
2010-02-02	106	106	105	106	14,000	106
2010-02-01	103	108	103	106	164,000	106
2010-01-29	112	113	111	113	9,000	113
2010-01-28	113	113	110	113	21,000	113
2010-01-27	113	116	113	113	18,000	113
2010-01-26	115	117	115	115	7,000	115
2010-01-25	119	119	114	115	25,000	115
2010-01-22	113	119	112	119	29,000	119
2010-01-21	112	115	112	115	25,000	115
2010-01-20	115	117	115	117	14,000	117
2010-01-19	112	113	112	112	9,000	112
2010-01-18	117	117	115	115	30,000	115
2010-01-15	121	121	117	117	7,000	117
2010-01-14	119	121	119	121	33,000	121
2010-01-13	119	119	118	118	2,000	118
2010-01-12	116	118	114	117	28,000	117
2010-01-08	110	114	110	114	30,000	114
2010-01-07	108	110	108	110	12,000	110
2010-01-06	107	107	106	106	13,000	106
2010-01-05	109	110	107	108	43,000	108
2010-01-04	105	109	105	108	28,000	108

分割・併合履歴：なし