4615 神東塗料(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	128	129	128	129	13,100	129
2023-12-28	126	129	126	128	36,200	128
2023-12-27	126	127	125	126	150,700	126
2023-12-26	125	126	125	125	78,500	125
2023-12-25	125	126	125	126	26,000	126
2023-12-22	126	127	125	126	14,900	126
2023-12-21	126	127	126	127	14,000	127
2023-12-20	128	128	126	126	17,700	126
2023-12-19	126	128	125	128	78,500	128
2023-12-18	125	126	125	126	4,600	126
2023-12-15	125	126	125	126	21,700	126
2023-12-14	126	126	125	125	44,600	125
2023-12-13	126	127	126	126	6,000	126
2023-12-12	127	127	126	126	12,600	126
2023-12-11	127	127	126	127	9,100	127
2023-12-08	126	127	126	126	26,500	126
2023-12-07	128	129	127	127	29,000	127
2023-12-06	126	128	126	128	36,400	128
2023-12-05	128	129	126	126	50,300	126
2023-12-04	130	130	128	128	48,400	128
2023-12-01	127	130	127	130	60,000	130
2023-11-30	127	128	126	128	40,400	128
2023-11-29	128	128	127	127	19,600	127
2023-11-28	126	128	126	128	17,800	128
2023-11-27	126	127	126	126	17,200	126
2023-11-24	125	127	125	125	18,300	125
2023-11-22	126	126	125	125	51,800	125
2023-11-21	126	126	125	126	13,700	126
2023-11-20	126	127	124	125	43,200	125
2023-11-17	124	126	124	126	38,800	126
2023-11-16	124	126	124	125	26,300	125
2023-11-15	123	124	122	124	38,800	124
2023-11-14	122	124	122	123	178,200	123
2023-11-13	124	125	122	122	42,600	122
2023-11-10	126	126	123	124	209,400	124
2023-11-09	126	127	126	126	7,700	126
2023-11-08	128	128	126	126	43,800	126
2023-11-07	129	129	126	127	44,200	127
2023-11-06	128	133	126	129	463,800	129
2023-11-02	126	126	124	125	29,300	125
2023-11-01	124	125	124	125	30,200	125
2023-10-31	124	124	123	123	25,200	123
2023-10-30	125	127	124	124	188,000	124
2023-10-27	124	127	124	126	44,300	126
2023-10-26	126	127	125	125	18,100	125
2023-10-25	124	126	124	126	44,400	126
2023-10-24	125	126	123	123	58,300	123
2023-10-23	126	126	125	125	30,400	125
2023-10-20	127	127	126	126	29,100	126
2023-10-19	126	128	126	128	36,700	128
2023-10-18	125	128	125	128	61,900	128
2023-10-17	127	129	125	125	92,800	125
2023-10-16	130	130	126	126	274,600	126
2023-10-13	136	150	130	132	1,588,100	132
2023-10-12	130	131	128	128	54,200	128
2023-10-11	131	131	130	130	18,600	130
2023-10-10	128	131	128	131	20,200	131
2023-10-06	128	129	128	128	23,000	128
2023-10-05	128	129	127	127	29,800	127
2023-10-04	128	128	126	127	40,200	127
2023-10-03	133	133	127	128	66,800	128
2023-10-02	134	135	133	133	48,500	133
2023-09-29	134	135	133	134	23,100	134
2023-09-28	135	136	133	133	27,700	133
2023-09-27	135	136	134	136	34,800	136
2023-09-26	134	135	134	135	12,900	135
2023-09-25	134	135	133	133	23,000	133
2023-09-22	133	134	133	133	14,700	133
2023-09-21	133	135	132	133	22,400	133
2023-09-20	134	134	132	134	27,100	134
2023-09-19	135	135	133	134	124,400	134
2023-09-15	134	135	134	135	24,400	135
2023-09-14	133	134	132	134	17,000	134
2023-09-13	132	133	132	133	13,900	133
2023-09-12	135	135	133	133	35,700	133
2023-09-11	137	138	133	134	53,600	134
2023-09-08	140	140	138	138	53,100	138
2023-09-07	141	142	140	140	103,600	140
2023-09-06	139	141	139	140	69,900	140
2023-09-05	138	139	137	139	44,900	139
2023-09-04	136	138	136	138	49,800	138
2023-09-01	136	136	135	136	17,000	136
2023-08-31	134	136	134	135	54,300	135
2023-08-30	133	135	133	134	47,000	134
2023-08-29	131	133	131	132	73,000	132
2023-08-28	130	131	130	130	6,900	130
2023-08-25	128	131	128	129	32,000	129
2023-08-24	130	131	128	130	69,800	130
2023-08-23	127	130	127	129	53,500	129
2023-08-22	126	130	126	128	60,400	128
2023-08-21	125	128	125	126	23,000	126
2023-08-18	125	127	125	126	13,400	126
2023-08-17	125	127	125	126	31,600	126
2023-08-16	126	127	125	126	14,100	126
2023-08-15	126	127	125	126	50,000	126
2023-08-14	126	127	125	127	33,800	127
2023-08-10	126	126	125	126	18,700	126
2023-08-09	126	126	125	126	2,000	126
2023-08-08	124	126	124	126	14,300	126
2023-08-07	126	126	124	125	25,800	125
2023-08-04	124	127	123	126	84,200	126
2023-08-03	125	126	123	125	49,700	125
2023-08-02	125	126	125	125	9,500	125
2023-08-01	125	126	125	125	22,700	125
2023-07-31	125	125	124	125	12,600	125
2023-07-28	126	127	124	124	119,700	124
2023-07-27	128	128	126	127	42,700	127
2023-07-26	126	128	126	127	39,500	127
2023-07-25	125	126	124	126	35,100	126
2023-07-24	124	125	123	125	27,700	125
2023-07-21	123	124	123	123	11,300	123
2023-07-20	123	124	123	124	11,700	124
2023-07-19	124	124	123	123	10,300	123
2023-07-18	123	124	123	123	15,000	123
2023-07-14	124	124	122	123	20,200	123
2023-07-13	124	124	122	123	29,100	123
2023-07-12	124	124	123	123	26,500	123
2023-07-11	125	125	123	124	35,800	124
2023-07-10	124	125	124	124	18,800	124
2023-07-07	124	125	123	124	29,700	124
2023-07-06	125	125	124	124	34,600	124
2023-07-05	125	126	125	125	9,100	125
2023-07-04	126	126	125	125	14,500	125
2023-07-03	126	126	125	126	15,900	126
2023-06-30	125	126	124	126	19,500	126
2023-06-29	124	125	124	125	10,600	125
2023-06-28	123	124	123	124	21,700	124
2023-06-27	124	125	123	123	94,500	123
2023-06-26	125	125	124	124	46,900	124
2023-06-23	124	125	123	125	69,000	125
2023-06-22	124	125	124	124	29,600	124
2023-06-21	126	126	124	125	257,200	125
2023-06-20	129	129	121	127	408,200	127
2023-06-19	129	129	128	129	28,500	129
2023-06-16	130	130	127	129	311,500	129
2023-06-15	131	131	130	130	52,600	130
2023-06-14	130	131	130	130	22,500	130
2023-06-13	130	131	129	129	28,700	129
2023-06-12	130	131	129	129	25,300	129
2023-06-09	129	130	129	129	24,400	129
2023-06-08	130	131	129	129	34,100	129
2023-06-07	131	132	130	130	95,000	130
2023-06-06	131	132	131	131	157,000	131
2023-06-05	128	132	128	130	53,100	130
2023-06-02	129	130	128	128	92,800	128
2023-06-01	129	130	128	129	62,000	129
2023-05-31	131	131	129	129	33,700	129
2023-05-30	131	133	131	131	30,800	131
2023-05-29	130	133	130	132	38,500	132
2023-05-26	131	131	130	130	43,400	130
2023-05-25	130	131	130	130	30,600	130
2023-05-24	131	131	130	130	31,100	130
2023-05-23	132	132	130	130	62,300	130
2023-05-22	133	133	131	132	24,600	132
2023-05-19	132	133	131	132	49,200	132
2023-05-18	133	133	131	133	31,700	133
2023-05-17	130	133	130	133	44,200	133
2023-05-16	137	137	127	130	171,200	130
2023-05-15	137	140	136	139	87,800	139
2023-05-12	137	137	135	137	56,500	137
2023-05-11	135	138	135	137	59,700	137
2023-05-10	137	138	135	135	50,000	135
2023-05-09	140	140	138	138	58,200	138
2023-05-08	137	140	136	139	63,000	139
2023-05-02	137	137	135	137	45,000	137
2023-05-01	136	137	135	136	106,200	136
2023-04-28	131	135	131	135	62,600	135
2023-04-27	131	134	131	131	136,500	131
2023-04-26	134	134	131	131	92,100	131
2023-04-25	134	137	134	135	90,000	135
2023-04-24	135	135	133	134	42,000	134
2023-04-21	131	135	130	133	120,100	133
2023-04-20	131	132	131	131	21,100	131
2023-04-19	131	132	130	131	52,100	131
2023-04-18	131	132	130	131	22,200	131
2023-04-17	131	132	130	130	57,700	130
2023-04-14	131	131	130	130	14,700	130
2023-04-13	131	132	130	130	17,200	130
2023-04-12	131	132	130	131	28,100	131
2023-04-11	130	130	129	130	12,600	130
2023-04-10	129	130	129	129	16,000	129
2023-04-07	129	130	129	129	17,900	129
2023-04-06	130	131	129	129	37,500	129
2023-04-05	130	132	130	130	31,200	130
2023-04-04	130	131	130	130	34,500	130
2023-04-03	131	132	130	130	158,100	130
2023-03-31	132	132	128	131	157,100	131
2023-03-30	132	132	131	132	33,300	132
2023-03-29	133	134	131	133	93,900	133
2023-03-28	134	136	132	132	60,100	132
2023-03-27	135	136	132	135	261,700	135
2023-03-24	134	135	130	135	278,300	135
2023-03-23	131	134	129	133	207,700	133
2023-03-22	132	136	130	131	271,000	131
2023-03-20	130	135	129	131	245,900	131
2023-03-17	129	133	128	132	275,200	132
2023-03-16	127	131	127	129	335,700	129
2023-03-15	129	132	127	129	271,300	129
2023-03-14	130	130	127	128	165,600	128
2023-03-13	132	132	128	131	47,300	131
2023-03-10	131	136	131	132	156,000	132
2023-03-09	135	135	132	132	186,600	132
2023-03-08	133	136	130	133	337,400	133
2023-03-07	134	137	130	134	349,300	134
2023-03-06	129	134	128	131	317,800	131
2023-03-03	126	129	126	129	62,600	129
2023-03-02	127	127	125	127	23,200	127
2023-03-01	127	127	125	127	23,800	127
2023-02-28	128	129	127	127	19,000	127
2023-02-27	127	128	127	127	7,400	127
2023-02-24	126	127	126	127	29,300	127
2023-02-22	126	127	125	125	9,200	125
2023-02-21	128	129	126	128	60,300	128
2023-02-20	124	128	124	127	32,900	127
2023-02-17	124	125	124	124	14,000	124
2023-02-16	124	125	124	125	45,800	125
2023-02-15	126	126	123	123	46,100	123
2023-02-14	126	126	124	125	20,000	125
2023-02-13	126	126	124	125	49,100	125
2023-02-10	127	128	126	126	39,400	126
2023-02-09	126	127	126	127	17,500	127
2023-02-08	126	127	126	126	36,400	126
2023-02-07	127	127	126	126	11,200	126
2023-02-06	126	127	126	127	11,200	127
2023-02-03	126	127	125	125	29,000	125
2023-02-02	127	128	127	127	9,700	127
2023-02-01	129	129	126	126	25,300	126
2023-01-31	127	129	126	127	31,300	127
2023-01-30	129	131	127	127	118,100	127
2023-01-27	130	130	129	129	10,100	129
2023-01-26	130	130	129	129	14,700	129
2023-01-25	128	130	128	129	18,200	129
2023-01-24	129	129	127	129	38,900	129
2023-01-23	128	129	127	129	20,000	129
2023-01-20	127	128	127	127	9,000	127
2023-01-19	125	126	125	126	12,200	126
2023-01-18	125	127	125	126	45,800	126
2023-01-17	125	127	125	125	39,700	125
2023-01-16	125	126	125	126	10,800	126
2023-01-13	126	126	125	125	20,600	125
2023-01-12	131	131	126	126	70,100	126
2023-01-11	132	132	130	130	55,100	130
2023-01-10	131	133	130	131	148,600	131
2023-01-06	129	133	129	130	80,700	130
2023-01-05	122	132	122	128	171,800	128
2023-01-04	122	123	121	122	32,000	122

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