4615 神東塗料(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	223	223	210	215	506,000	215
2011-12-29	206	225	199	216	1,197,000	216
2011-12-28	224	231	204	206	1,165,000	206
2011-12-27	199	227	197	225	2,437,000	225
2011-12-26	194	206	189	199	908,000	199
2011-12-22	201	201	188	192	529,000	192
2011-12-21	209	216	199	200	562,000	200
2011-12-20	207	210	199	205	512,000	205
2011-12-19	212	223	203	204	620,000	204
2011-12-16	231	233	211	214	583,000	214
2011-12-15	229	236	225	229	413,000	229
2011-12-14	246	248	221	231	709,000	231
2011-12-13	260	265	236	239	651,000	239
2011-12-12	253	257	232	255	861,000	255
2011-12-09	256	268	245	249	564,000	249
2011-12-08	273	286	257	261	1,777,000	261
2011-12-07	254	278	244	257	3,190,000	257
2011-12-06	300	304	240	254	3,263,000	254
2011-12-05	311	316	294	305	852,000	305
2011-12-02	322	335	281	317	1,783,000	317
2011-12-01	323	355	296	340	3,169,000	340
2011-11-30	315	359	307	330	5,172,000	330
2011-11-29	219	283	210	283	5,397,000	283
2011-11-28	163	203	163	203	2,100,000	203
2011-11-25	179	185	153	153	439,000	153
2011-11-24	155	173	155	173	154,000	173
2011-11-22	155	160	154	160	47,000	160
2011-11-21	156	167	153	158	114,000	158
2011-11-18	157	164	155	158	86,000	158
2011-11-17	155	178	153	167	273,000	167
2011-11-16	148	160	148	156	213,000	156
2011-11-15	129	156	129	146	555,000	146
2011-11-14	126	129	126	128	15,000	128
2011-11-11	131	131	124	124	48,000	124
2011-11-10	125	126	123	126	36,000	126
2011-11-07	123	124	123	124	5,000	124
2011-11-04	123	123	123	123	23,000	123
2011-11-02	124	126	123	123	10,000	123
2011-11-01	129	129	129	129	5,000	129
2011-10-31	124	126	122	124	46,000	124
2011-10-28	123	125	120	124	23,000	124
2011-10-27	125	125	125	125	1,000	125
2011-10-26	125	125	125	125	3,000	125
2011-10-25	125	125	125	125	1,000	125
2011-10-24	125	125	125	125	1,000	125
2011-10-21	122	123	122	123	5,000	123
2011-10-20	123	123	123	123	2,000	123
2011-10-19	124	125	122	125	14,000	125
2011-10-18	124	124	124	124	3,000	124
2011-10-17	124	125	124	125	2,000	125
2011-10-14	124	124	123	123	10,000	123
2011-10-13	126	127	124	124	27,000	124
2011-10-12	131	131	123	126	10,000	126
2011-10-11	127	131	127	131	3,000	131
2011-10-06	129	129	129	129	1,000	129
2011-10-05	126	126	125	125	4,000	125
2011-10-04	126	126	126	126	1,000	126
2011-10-03	125	128	123	123	9,000	123
2011-09-30	124	124	124	124	5,000	124
2011-09-29	125	125	125	125	2,000	125
2011-09-27	128	128	124	125	57,000	125
2011-09-26	128	129	128	128	43,000	128
2011-09-22	126	130	126	128	32,000	128
2011-09-21	128	128	125	125	62,000	125
2011-09-20	129	132	127	129	13,000	129
2011-09-16	132	132	132	132	1,000	132
2011-09-15	130	137	130	137	2,000	137
2011-09-14	131	131	129	130	21,000	130
2011-09-13	131	131	131	131	3,000	131
2011-09-12	136	139	133	135	38,000	135
2011-09-09	135	137	135	137	10,000	137
2011-09-08	135	135	135	135	1,000	135
2011-09-07	138	140	138	140	3,000	140
2011-09-05	138	138	138	138	11,000	138
2011-09-02	142	142	139	139	10,000	139
2011-09-01	139	142	139	142	41,000	142
2011-08-31	138	138	135	135	3,000	135
2011-08-30	138	141	134	135	39,000	135
2011-08-26	135	135	132	133	5,000	133
2011-08-24	132	135	132	135	7,000	135
2011-08-23	132	132	132	132	3,000	132
2011-08-22	133	133	132	132	4,000	132
2011-08-18	133	133	133	133	1,000	133
2011-08-15	135	135	135	135	4,000	135
2011-08-12	133	133	133	133	7,000	133
2011-08-09	133	133	133	133	15,000	133
2011-08-08	133	133	133	133	2,000	133
2011-08-05	136	137	135	137	14,000	137
2011-08-04	135	138	135	138	3,000	138
2011-08-03	137	137	137	137	1,000	137
2011-08-02	138	138	138	138	5,000	138
2011-08-01	136	136	136	136	6,000	136
2011-07-28	135	135	135	135	11,000	135
2011-07-27	137	137	136	136	8,000	136
2011-07-26	138	138	137	137	21,000	137
2011-07-25	136	137	136	137	9,000	137
2011-07-22	137	138	137	138	20,000	138
2011-07-20	137	137	137	137	1,000	137
2011-07-15	137	137	137	137	5,000	137
2011-07-13	137	137	137	137	16,000	137
2011-07-12	137	137	137	137	13,000	137
2011-07-11	137	137	137	137	1,000	137
2011-07-08	139	139	137	138	23,000	138
2011-07-07	137	137	136	137	6,000	137
2011-07-06	137	138	137	138	3,000	138
2011-07-05	138	140	138	140	10,000	140
2011-07-04	137	138	135	138	20,000	138
2011-07-01	138	138	135	137	17,000	137
2011-06-30	137	137	137	137	4,000	137
2011-06-29	137	137	136	137	37,000	137
2011-06-28	138	138	137	137	6,000	137
2011-06-27	137	139	137	139	7,000	139
2011-06-24	137	137	137	137	10,000	137
2011-06-23	137	137	137	137	1,000	137
2011-06-22	138	139	136	139	11,000	139
2011-06-21	134	136	134	136	6,000	136
2011-06-20	134	134	125	132	11,000	132
2011-06-17	135	135	135	135	2,000	135
2011-06-16	135	135	133	133	15,000	133
2011-06-14	133	135	133	135	11,000	135
2011-06-13	137	137	133	133	8,000	133
2011-06-10	137	137	137	137	13,000	137
2011-06-09	134	137	133	137	14,000	137
2011-06-08	135	137	135	137	6,000	137
2011-06-07	134	134	134	134	1,000	134
2011-06-06	135	135	134	134	11,000	134
2011-06-03	135	135	135	135	7,000	135
2011-05-31	134	137	134	137	6,000	137
2011-05-30	137	137	137	137	3,000	137
2011-05-26	134	136	134	136	6,000	136
2011-05-24	134	134	134	134	4,000	134
2011-05-23	137	137	137	137	8,000	137
2011-05-20	134	135	134	135	13,000	135
2011-05-16	136	138	136	138	8,000	138
2011-05-13	136	136	134	134	8,000	134
2011-05-12	138	138	136	136	10,000	136
2011-05-11	138	138	138	138	7,000	138
2011-05-10	134	134	134	134	3,000	134
2011-05-09	135	135	135	135	3,000	135
2011-05-06	135	137	135	137	7,000	137
2011-05-02	135	135	135	135	6,000	135
2011-04-27	132	132	131	131	5,000	131
2011-04-26	134	134	134	134	4,000	134
2011-04-22	134	134	134	134	1,000	134
2011-04-21	133	137	133	137	4,000	137
2011-04-19	136	136	136	136	1,000	136
2011-04-14	135	141	135	141	2,000	141
2011-04-13	136	136	136	136	1,000	136
2011-04-12	131	131	131	131	10,000	131
2011-04-11	129	131	129	131	4,000	131
2011-04-08	133	133	133	133	3,000	133
2011-04-06	139	139	132	133	10,000	133
2011-04-05	139	139	139	139	1,000	139
2011-04-01	139	139	139	139	2,000	139
2011-03-31	139	143	134	143	26,000	143
2011-03-30	135	139	132	139	18,000	139
2011-03-29	138	142	130	142	8,000	142
2011-03-28	147	147	138	143	68,000	143
2011-03-25	147	149	146	147	59,000	147
2011-03-24	149	149	144	147	26,000	147
2011-03-23	139	146	139	146	12,000	146
2011-03-22	135	139	135	139	16,000	139
2011-03-18	129	130	125	129	18,000	129
2011-03-17	118	125	118	125	14,000	125
2011-03-16	121	125	117	122	50,000	122
2011-03-15	131	131	102	122	20,000	122
2011-03-14	143	143	131	132	28,000	132
2011-03-11	148	148	146	146	16,000	146
2011-03-10	148	148	148	148	2,000	148
2011-03-09	149	149	149	149	11,000	149
2011-03-08	151	151	150	150	6,000	150
2011-03-04	151	153	151	151	10,000	151
2011-03-03	149	151	149	151	12,000	151
2011-03-02	148	148	145	147	10,000	147
2011-03-01	145	148	145	148	4,000	148
2011-02-28	143	145	140	145	13,000	145
2011-02-25	144	146	143	146	5,000	146
2011-02-24	150	150	145	146	8,000	146
2011-02-23	152	152	152	152	12,000	152
2011-02-22	151	153	151	153	25,000	153
2011-02-21	150	150	149	149	18,000	149
2011-02-17	152	152	150	151	36,000	151
2011-02-16	152	153	152	153	7,000	153
2011-02-15	153	153	152	152	10,000	152
2011-02-14	151	152	151	151	31,000	151
2011-02-10	149	151	149	151	17,000	151
2011-02-09	145	148	145	148	30,000	148
2011-02-08	144	147	144	147	7,000	147
2011-02-07	145	145	144	144	4,000	144
2011-02-04	145	147	144	144	8,000	144
2011-02-03	144	145	143	143	16,000	143
2011-02-02	143	143	143	143	1,000	143
2011-02-01	142	142	142	142	3,000	142
2011-01-31	141	141	141	141	4,000	141
2011-01-28	145	145	135	143	25,000	143
2011-01-27	143	146	143	146	24,000	146
2011-01-26	143	143	143	143	1,000	143
2011-01-25	143	144	143	143	4,000	143
2011-01-24	142	142	141	141	9,000	141
2011-01-21	143	146	141	146	20,000	146
2011-01-20	143	143	143	143	11,000	143
2011-01-19	143	145	143	145	6,000	145
2011-01-17	142	145	141	143	71,000	143
2011-01-14	142	143	142	142	9,000	142
2011-01-13	145	145	142	144	17,000	144
2011-01-12	146	146	145	145	12,000	145
2011-01-11	146	147	145	145	34,000	145
2011-01-07	144	146	143	146	12,000	146
2011-01-06	148	148	144	144	25,000	144
2011-01-05	142	147	142	143	38,000	143
2011-01-04	146	150	143	146	69,000	146

分割・併合履歴：なし