4615 神東塗料(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	225	226	219	226	211,000	226
2012-12-27	222	226	218	223	354,000	223
2012-12-26	209	216	206	215	148,000	215
2012-12-25	207	212	206	206	97,000	206
2012-12-21	213	213	199	204	263,000	204
2012-12-20	215	215	206	213	216,000	213
2012-12-19	216	217	210	215	228,000	215
2012-12-18	204	218	204	214	641,000	214
2012-12-17	196	204	196	202	296,000	202
2012-12-14	195	196	193	195	113,000	195
2012-12-13	194	196	192	194	105,000	194
2012-12-12	192	192	190	192	51,000	192
2012-12-11	191	192	189	192	71,000	192
2012-12-10	193	193	186	193	136,000	193
2012-12-07	195	195	191	194	145,000	194
2012-12-06	195	197	194	195	71,000	195
2012-12-05	193	196	193	195	56,000	195
2012-12-04	195	195	192	193	69,000	193
2012-12-03	194	196	192	196	123,000	196
2012-11-30	200	201	195	197	230,000	197
2012-11-29	192	199	189	197	247,000	197
2012-11-28	194	194	187	191	143,000	191
2012-11-27	182	193	182	190	296,000	190
2012-11-26	180	182	180	180	142,000	180
2012-11-22	180	181	179	180	45,000	180
2012-11-21	182	182	178	180	94,000	180
2012-11-20	179	182	179	180	128,000	180
2012-11-19	175	178	175	177	53,000	177
2012-11-16	176	178	174	175	101,000	175
2012-11-15	169	178	169	178	91,000	178
2012-11-14	168	170	163	170	100,000	170
2012-11-13	164	168	163	168	94,000	168
2012-11-12	164	166	161	165	33,000	165
2012-11-09	166	166	163	164	40,000	164
2012-11-08	170	170	168	168	30,000	168
2012-11-07	171	172	170	170	44,000	170
2012-11-06	168	175	168	170	106,000	170
2012-11-05	166	168	165	168	57,000	168
2012-11-02	170	170	165	167	152,000	167
2012-11-01	178	178	167	169	132,000	169
2012-10-31	179	183	175	175	205,000	175
2012-10-30	176	183	174	178	185,000	178
2012-10-29	177	179	175	176	48,000	176
2012-10-26	179	180	168	177	323,000	177
2012-10-25	174	182	167	181	547,000	181
2012-10-24	156	175	155	171	477,000	171
2012-10-23	153	155	152	154	39,000	154
2012-10-22	151	153	151	152	61,000	152
2012-10-19	149	152	149	151	46,000	151
2012-10-18	146	149	146	149	58,000	149
2012-10-17	144	146	144	146	78,000	146
2012-10-16	144	146	143	145	58,000	145
2012-10-15	147	147	141	142	98,000	142
2012-10-12	154	155	146	147	81,000	147
2012-10-11	156	156	153	155	23,000	155
2012-10-10	156	156	153	155	53,000	155
2012-10-09	155	158	154	158	73,000	158
2012-10-05	159	159	155	157	43,000	157
2012-10-04	158	159	157	159	15,000	159
2012-10-03	163	163	157	157	39,000	157
2012-10-02	160	165	158	163	50,000	163
2012-10-01	156	157	156	157	11,000	157
2012-09-28	160	161	157	157	67,000	157
2012-09-27	160	161	158	159	35,000	159
2012-09-26	162	162	161	162	18,000	162
2012-09-25	165	165	163	163	14,000	163
2012-09-24	167	167	165	165	13,000	165
2012-09-21	167	169	167	169	23,000	169
2012-09-20	170	171	168	168	46,000	168
2012-09-19	171	173	168	169	24,000	169
2012-09-18	170	172	167	170	82,000	170
2012-09-14	164	166	163	166	46,000	166
2012-09-13	162	164	161	161	74,000	161
2012-09-12	163	165	161	162	81,000	162
2012-09-11	167	167	162	162	49,000	162
2012-09-10	169	169	165	166	15,000	166
2012-09-07	165	168	164	165	26,000	165
2012-09-06	160	163	160	161	30,000	161
2012-09-05	169	169	160	160	106,000	160
2012-09-04	171	172	170	170	27,000	170
2012-09-03	173	173	170	172	41,000	172
2012-08-31	174	176	172	174	34,000	174
2012-08-30	174	176	171	176	67,000	176
2012-08-29	174	179	170	172	47,000	172
2012-08-28	178	179	172	175	67,000	175
2012-08-27	179	181	178	178	29,000	178
2012-08-24	177	180	175	180	36,000	180
2012-08-23	179	181	178	178	47,000	178
2012-08-22	184	184	178	182	82,000	182
2012-08-21	184	184	182	184	47,000	184
2012-08-20	188	190	184	185	72,000	185
2012-08-17	187	190	184	185	105,000	185
2012-08-16	182	186	182	184	62,000	184
2012-08-15	186	188	181	183	83,000	183
2012-08-14	186	196	180	181	396,000	181
2012-08-13	175	186	175	186	68,000	186
2012-08-10	177	180	172	172	66,000	172
2012-08-09	174	178	174	175	45,000	175
2012-08-08	179	180	176	177	59,000	177
2012-08-07	176	180	172	177	102,000	177
2012-08-06	183	185	176	176	66,000	176
2012-08-03	189	189	178	181	91,000	181
2012-08-02	191	193	185	190	100,000	190
2012-08-01	203	205	185	194	513,000	194
2012-07-31	177	188	172	188	239,000	188
2012-07-30	177	179	169	177	104,000	177
2012-07-27	163	176	162	169	205,000	169
2012-07-26	153	161	153	161	211,000	161
2012-07-25	155	155	151	152	68,000	152
2012-07-24	153	158	150	156	335,000	156
2012-07-23	176	176	160	160	149,000	160
2012-07-20	175	179	175	177	31,000	177
2012-07-19	177	180	175	175	71,000	175
2012-07-18	180	181	176	178	71,000	178
2012-07-17	183	183	178	180	80,000	180
2012-07-13	184	188	183	186	74,000	186
2012-07-12	189	189	182	184	78,000	184
2012-07-11	183	186	180	186	70,000	186
2012-07-10	190	193	183	184	76,000	184
2012-07-09	194	196	190	190	96,000	190
2012-07-06	203	206	195	197	141,000	197
2012-07-05	209	209	202	203	180,000	203
2012-07-04	202	208	199	207	331,000	207
2012-07-03	196	204	194	201	195,000	201
2012-07-02	196	197	193	196	127,000	196
2012-06-29	193	196	189	193	113,000	193
2012-06-28	194	197	190	194	121,000	194
2012-06-27	186	198	184	192	221,000	192
2012-06-26	189	189	183	187	46,000	187
2012-06-25	193	194	184	189	62,000	189
2012-06-22	186	192	184	191	97,000	191
2012-06-21	194	201	186	186	481,000	186
2012-06-20	171	185	171	185	159,000	185
2012-06-19	172	173	168	169	31,000	169
2012-06-18	174	174	170	174	33,000	174
2012-06-15	169	171	163	171	26,000	171
2012-06-14	174	174	169	169	13,000	169
2012-06-13	172	176	171	175	13,000	175
2012-06-12	173	173	167	170	45,000	170
2012-06-11	171	175	171	173	34,000	173
2012-06-08	171	172	167	169	50,000	169
2012-06-07	171	174	170	171	71,000	171
2012-06-06	166	173	163	169	53,000	169
2012-06-05	158	174	156	165	141,000	165
2012-06-04	166	166	161	161	96,000	161
2012-06-01	181	181	171	171	68,000	171
2012-05-31	181	182	180	182	43,000	182
2012-05-30	191	191	184	184	54,000	184
2012-05-29	189	196	186	194	40,000	194
2012-05-28	195	195	187	189	18,000	189
2012-05-25	199	202	195	195	35,000	195
2012-05-24	200	203	191	198	31,000	198
2012-05-23	200	206	194	198	106,000	198
2012-05-22	184	200	184	200	96,000	200
2012-05-21	181	185	180	183	59,000	183
2012-05-18	187	188	180	181	44,000	181
2012-05-17	185	198	183	194	108,000	194
2012-05-16	197	198	185	188	92,000	188
2012-05-15	193	193	178	183	300,000	183
2012-05-14	206	212	198	198	256,000	198
2012-05-11	219	220	210	211	184,000	211
2012-05-10	217	225	217	219	60,000	219
2012-05-09	223	225	219	222	105,000	222
2012-05-08	230	230	221	222	93,000	222
2012-05-07	241	241	224	224	107,000	224
2012-05-02	242	245	242	244	38,000	244
2012-05-01	251	252	245	246	31,000	246
2012-04-27	247	260	241	251	113,000	251
2012-04-26	259	260	246	247	116,000	247
2012-04-25	247	266	237	257	328,000	257
2012-04-24	256	257	247	249	101,000	249
2012-04-23	261	262	258	259	35,000	259
2012-04-20	262	263	260	261	47,000	261
2012-04-19	263	266	260	264	66,000	264
2012-04-18	276	276	266	266	90,000	266
2012-04-17	262	276	255	276	233,000	276
2012-04-16	264	268	262	262	43,000	262
2012-04-13	271	271	261	268	145,000	268
2012-04-12	279	285	272	272	60,000	272
2012-04-11	283	283	268	276	184,000	276
2012-04-10	305	308	288	288	391,000	288
2012-04-09	280	304	274	300	752,000	300
2012-04-06	263	274	263	274	114,000	274
2012-04-05	241	279	241	267	393,000	267
2012-04-04	281	281	262	265	121,000	265
2012-04-03	289	289	280	284	45,000	284
2012-04-02	284	289	282	289	34,000	289
2012-03-30	287	289	281	284	38,000	284
2012-03-29	286	286	284	286	40,000	286
2012-03-28	283	295	281	287	112,000	287
2012-03-27	285	285	281	282	55,000	282
2012-03-26	289	290	281	282	51,000	282
2012-03-23	290	293	288	288	97,000	288
2012-03-22	293	295	292	292	96,000	292
2012-03-21	286	304	285	301	188,000	301
2012-03-19	290	291	288	289	63,000	289
2012-03-16	297	297	288	291	129,000	291
2012-03-15	305	305	298	300	102,000	300
2012-03-14	313	313	302	302	220,000	302
2012-03-13	319	320	305	313	575,000	313
2012-03-12	283	310	281	309	618,000	309
2012-03-09	285	287	278	280	113,000	280
2012-03-08	287	294	282	285	113,000	285
2012-03-07	291	296	284	287	127,000	287
2012-03-06	282	307	280	297	268,000	297
2012-03-05	284	285	272	281	225,000	281
2012-03-02	290	291	281	283	265,000	283
2012-03-01	304	306	291	291	258,000	291
2012-02-29	306	314	306	306	142,000	306
2012-02-28	306	316	303	310	249,000	310
2012-02-27	332	335	314	321	356,000	321
2012-02-24	345	348	326	330	594,000	330
2012-02-23	331	342	331	341	1,022,000	341
2012-02-22	329	335	327	332	342,000	332
2012-02-21	316	328	316	328	252,000	328
2012-02-20	326	327	313	321	273,000	321
2012-02-17	336	336	324	326	444,000	326
2012-02-16	312	334	311	331	1,101,000	331
2012-02-15	308	325	308	309	342,000	309
2012-02-14	306	315	296	312	370,000	312
2012-02-13	315	317	306	308	310,000	308
2012-02-10	334	335	318	320	500,000	320
2012-02-09	315	328	307	326	678,000	326
2012-02-08	329	329	316	319	578,000	319
2012-02-07	341	341	326	333	448,000	333
2012-02-06	332	350	329	335	533,000	335
2012-02-03	323	348	304	342	1,954,000	342
2012-02-02	351	354	313	321	1,528,000	321
2012-02-01	355	362	342	351	1,952,000	351
2012-01-31	340	352	327	344	1,907,000	344
2012-01-30	330	357	323	331	2,160,000	331
2012-01-27	349	384	343	350	6,616,000	350
2012-01-26	295	326	291	325	2,523,000	325
2012-01-25	305	326	280	301	2,125,000	301
2012-01-24	317	317	271	303	2,435,000	303
2012-01-23	258	319	256	309	5,792,000	309
2012-01-20	247	248	223	239	875,000	239
2012-01-19	255	258	239	246	625,000	246
2012-01-18	263	268	252	253	991,000	253
2012-01-17	253	268	247	263	2,513,000	263
2012-01-16	230	252	227	247	1,151,000	247
2012-01-13	224	230	218	225	520,000	225
2012-01-12	221	230	218	224	298,000	224
2012-01-11	225	234	220	222	345,000	222
2012-01-10	235	239	225	229	453,000	229
2012-01-06	245	259	239	243	1,651,000	243
2012-01-05	231	248	227	239	1,666,000	239
2012-01-04	217	244	209	237	1,652,000	237

分割・併合履歴：なし