4615 神東塗料(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	125	125	122	122	36,600	122
2022-12-29	124	125	123	124	27,600	124
2022-12-28	123	125	123	124	176,000	124
2022-12-27	125	126	123	124	283,200	124
2022-12-26	123	126	123	125	188,200	125
2022-12-23	122	123	122	122	19,800	122
2022-12-22	123	124	123	124	44,600	124
2022-12-21	122	125	122	124	76,600	124
2022-12-20	127	127	123	123	138,100	123
2022-12-19	128	129	127	127	205,800	127
2022-12-16	129	130	129	129	205,400	129
2022-12-15	129	130	129	129	47,100	129
2022-12-14	129	130	129	130	155,600	130
2022-12-13	129	130	129	129	41,000	129
2022-12-12	130	130	129	129	35,500	129
2022-12-09	129	130	129	130	55,000	130
2022-12-08	129	130	128	129	64,400	129
2022-12-07	129	131	128	129	82,000	129
2022-12-06	130	131	129	129	24,000	129
2022-12-05	130	131	130	131	188,700	131
2022-12-02	131	132	130	131	115,400	131
2022-12-01	132	133	131	131	50,000	131
2022-11-30	132	134	132	132	193,600	132
2022-11-29	132	133	131	132	46,400	132
2022-11-28	133	133	131	133	34,500	133
2022-11-25	133	134	132	133	68,000	133
2022-11-24	133	134	131	133	113,000	133
2022-11-22	132	133	131	133	41,300	133
2022-11-21	132	132	131	131	34,200	131
2022-11-18	132	132	131	131	22,200	131
2022-11-17	131	132	130	132	46,000	132
2022-11-16	131	132	130	130	17,500	130
2022-11-15	131	132	130	130	49,400	130
2022-11-14	131	132	131	131	20,700	131
2022-11-11	132	132	130	131	54,700	131
2022-11-10	132	132	130	130	53,300	130
2022-11-09	132	132	131	132	18,800	132
2022-11-08	132	133	131	132	39,200	132
2022-11-07	131	132	130	131	51,000	131
2022-11-04	132	133	131	131	188,600	131
2022-11-02	132	133	131	131	50,200	131
2022-11-01	133	133	130	131	87,800	131
2022-10-31	132	133	130	131	101,700	131
2022-10-28	135	136	132	132	379,600	132
2022-10-27	143	144	137	138	478,100	138
2022-10-26	138	187	138	144	6,135,000	144
2022-10-25	137	140	135	137	46,100	137
2022-10-24	137	150	135	138	373,900	138
2022-10-21	132	134	132	133	20,600	133
2022-10-20	136	137	133	133	42,100	133
2022-10-19	135	138	135	137	16,800	137
2022-10-18	135	137	135	135	19,200	135
2022-10-17	135	137	134	134	28,200	134
2022-10-14	133	136	133	136	38,900	136
2022-10-13	131	133	131	133	26,300	133
2022-10-12	130	131	130	131	22,700	131
2022-10-11	130	131	130	130	18,800	130
2022-10-07	132	132	131	131	32,500	131
2022-10-06	134	134	132	133	37,700	133
2022-10-05	133	133	132	133	25,100	133
2022-10-04	134	135	130	132	79,400	132
2022-10-03	133	133	132	132	23,700	132
2022-09-30	137	137	133	133	16,000	133
2022-09-29	138	138	136	137	14,300	137
2022-09-28	135	135	133	135	36,500	135
2022-09-27	136	136	134	134	11,200	134
2022-09-26	137	139	135	135	32,900	135
2022-09-22	136	138	136	137	22,400	137
2022-09-21	138	139	137	137	46,700	137
2022-09-20	138	140	138	138	172,500	138
2022-09-16	141	141	139	139	62,400	139
2022-09-15	141	142	141	141	17,000	141
2022-09-14	142	143	141	142	32,500	142
2022-09-13	143	145	143	144	33,900	144
2022-09-12	143	144	142	143	192,500	143
2022-09-09	144	146	143	143	76,100	143
2022-09-08	143	144	143	144	30,900	144
2022-09-07	143	144	143	144	15,200	144
2022-09-06	143	144	143	144	20,900	144
2022-09-05	144	144	143	144	12,400	144
2022-09-02	144	145	143	144	34,200	144
2022-09-01	144	145	144	144	33,300	144
2022-08-31	145	146	144	144	43,600	144
2022-08-30	145	146	145	146	21,300	146
2022-08-29	145	147	145	145	31,900	145
2022-08-26	147	147	145	146	23,300	146
2022-08-25	145	147	145	147	17,900	147
2022-08-24	146	148	145	145	53,200	145
2022-08-23	146	146	145	145	18,600	145
2022-08-22	146	147	146	147	7,800	147
2022-08-19	146	147	146	147	23,100	147
2022-08-18	147	148	146	146	55,800	146
2022-08-17	147	148	147	147	16,100	147
2022-08-16	147	148	147	147	59,700	147
2022-08-15	148	149	147	148	240,800	148
2022-08-12	150	151	149	150	30,200	150
2022-08-10	149	150	149	150	20,800	150
2022-08-09	150	151	149	149	29,100	149
2022-08-08	150	151	150	150	17,500	150
2022-08-05	149	150	149	150	14,100	150
2022-08-04	149	150	148	150	13,800	150
2022-08-03	149	149	148	148	17,700	148
2022-08-02	149	150	148	148	21,500	148
2022-08-01	150	150	148	149	62,500	149
2022-07-29	149	150	148	149	50,900	149
2022-07-28	149	150	148	150	56,800	150
2022-07-27	150	151	148	148	62,300	148
2022-07-26	148	150	148	150	23,300	150
2022-07-25	148	149	148	148	54,900	148
2022-07-22	150	150	149	149	11,400	149
2022-07-21	149	150	148	148	61,100	148
2022-07-20	148	149	148	149	39,300	149
2022-07-19	149	149	148	148	17,400	148
2022-07-15	150	151	148	148	50,100	148
2022-07-14	149	150	149	150	29,100	150
2022-07-13	150	151	149	149	14,100	149
2022-07-12	149	150	149	149	39,000	149
2022-07-11	148	150	148	149	31,500	149
2022-07-08	150	151	148	148	69,500	148
2022-07-07	153	153	149	150	85,700	150
2022-07-06	153	154	151	152	35,700	152
2022-07-05	154	156	153	153	39,000	153
2022-07-04	156	157	155	156	11,700	156
2022-07-01	155	157	155	155	14,800	155
2022-06-30	158	158	156	156	18,700	156
2022-06-29	157	159	155	159	42,500	159
2022-06-28	156	157	156	157	7,700	157
2022-06-27	156	156	155	155	8,300	155
2022-06-24	157	157	155	155	12,000	155
2022-06-23	156	157	155	157	4,600	157
2022-06-22	155	157	155	155	8,900	155
2022-06-21	153	157	153	156	24,600	156
2022-06-20	156	156	153	153	19,700	153
2022-06-17	155	156	154	155	30,500	155
2022-06-16	153	156	153	154	59,800	154
2022-06-15	154	155	152	152	31,600	152
2022-06-14	154	155	154	154	18,300	154
2022-06-13	156	157	155	155	12,600	155
2022-06-10	157	158	156	156	18,500	156
2022-06-09	158	158	156	158	15,600	158
2022-06-08	157	158	156	158	33,800	158
2022-06-07	157	157	156	156	21,700	156
2022-06-06	155	157	155	157	28,500	157
2022-06-03	157	157	155	157	27,800	157
2022-06-02	154	156	154	156	21,700	156
2022-06-01	156	156	154	156	22,400	156
2022-05-31	156	156	155	156	19,100	156
2022-05-30	153	156	153	156	46,500	156
2022-05-27	153	153	151	153	20,500	153
2022-05-26	153	153	151	151	31,600	151
2022-05-25	153	153	151	152	18,500	152
2022-05-24	153	154	153	153	7,600	153
2022-05-23	153	155	153	155	27,500	155
2022-05-20	151	154	151	153	22,100	153
2022-05-19	152	152	151	151	21,800	151
2022-05-18	153	153	152	152	19,900	152
2022-05-17	152	153	152	152	39,600	152
2022-05-16	154	156	154	155	22,500	155
2022-05-13	154	155	153	155	17,200	155
2022-05-12	153	155	152	154	29,300	154
2022-05-11	153	154	153	153	23,600	153
2022-05-10	157	157	154	154	8,600	154
2022-05-09	155	157	155	155	20,600	155
2022-05-06	155	157	155	155	29,700	155
2022-05-02	153	156	153	155	26,900	155
2022-04-28	154	155	153	153	21,600	153
2022-04-27	154	155	153	154	34,300	154
2022-04-26	153	154	153	154	6,100	154
2022-04-25	154	154	153	153	10,200	153
2022-04-22	154	155	154	154	4,200	154
2022-04-21	155	155	154	155	8,500	155
2022-04-20	155	155	154	154	10,500	154
2022-04-19	155	155	154	154	6,200	154
2022-04-18	157	157	154	154	17,700	154
2022-04-15	156	157	155	155	6,300	155
2022-04-14	156	157	155	156	6,600	156
2022-04-13	157	157	154	156	25,800	156
2022-04-12	154	157	154	157	52,600	157
2022-04-11	155	157	155	155	7,400	155
2022-04-08	154	156	154	155	12,600	155
2022-04-07	155	156	153	154	186,800	154
2022-04-06	157	157	155	156	37,200	156
2022-04-05	157	158	156	157	31,600	157
2022-04-04	157	157	155	155	25,700	155
2022-04-01	157	157	155	155	37,400	155
2022-03-31	157	158	156	156	45,700	156
2022-03-30	159	159	154	157	140,100	157
2022-03-29	164	164	162	163	50,300	163
2022-03-28	158	166	158	164	174,800	164
2022-03-25	159	160	157	157	28,600	157
2022-03-24	159	160	158	160	62,400	160
2022-03-23	157	160	157	160	67,300	160
2022-03-22	160	162	158	158	77,700	158
2022-03-18	157	159	157	159	65,900	159
2022-03-17	158	158	156	157	35,200	157
2022-03-16	157	158	156	157	27,800	157
2022-03-15	153	157	153	157	61,900	157
2022-03-14	155	155	152	153	126,400	153
2022-03-11	157	157	151	155	183,900	155
2022-03-10	154	157	154	157	32,800	157
2022-03-09	157	160	151	153	112,800	153
2022-03-08	158	160	156	159	69,300	159
2022-03-07	154	164	154	160	384,000	160
2022-03-04	157	157	153	154	34,900	154
2022-03-03	155	157	154	156	21,100	156
2022-03-02	154	155	153	154	30,300	154
2022-03-01	158	158	154	154	30,600	154
2022-02-28	154	157	154	155	51,900	155
2022-02-25	154	155	152	154	41,300	154
2022-02-24	155	155	152	154	35,500	154
2022-02-22	154	154	153	153	20,900	153
2022-02-21	155	155	153	153	28,800	153
2022-02-18	155	155	153	155	23,200	155
2022-02-17	155	156	153	153	36,900	153
2022-02-16	156	156	154	155	97,500	155
2022-02-15	153	155	153	153	12,600	153
2022-02-14	155	155	153	153	32,400	153
2022-02-10	154	155	153	153	13,400	153
2022-02-09	155	155	153	153	34,400	153
2022-02-08	155	156	153	155	25,900	155
2022-02-07	155	156	154	154	17,800	154
2022-02-04	156	157	155	157	10,500	157
2022-02-03	156	158	155	156	53,800	156
2022-02-02	153	157	152	157	54,800	157
2022-02-01	156	156	152	154	53,900	154
2022-01-31	150	154	149	154	115,600	154
2022-01-28	155	155	153	154	16,700	154
2022-01-27	157	157	152	152	76,900	152
2022-01-26	156	157	155	156	13,500	156
2022-01-25	155	156	154	155	23,800	155
2022-01-24	153	156	153	155	25,700	155
2022-01-21	153	154	152	154	24,100	154
2022-01-20	157	157	153	153	82,600	153
2022-01-19	159	159	153	153	114,200	153
2022-01-18	153	158	153	158	179,800	158
2022-01-17	154	157	153	155	216,200	155
2022-01-14	158	158	154	156	138,500	156
2022-01-13	158	159	155	157	315,700	157
2022-01-12	177	177	151	161	1,175,100	161
2022-01-11	172	174	170	173	35,300	173
2022-01-07	178	178	174	174	34,500	174
2022-01-06	180	180	178	178	32,100	178
2022-01-05	181	181	178	179	36,700	179
2022-01-04	181	181	178	180	29,800	180

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28