日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

神東塗料(4615)の株価時系列情報

神東塗料(4615)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 95 95 95 95 3,000
1999/12/29 93 93 93 93 2,000
1999/12/28 110 110 110 110 7,000
1999/12/27 95 110 95 110 18,000
1999/12/24 89 95 89 95 32,000
1999/12/22 90 90 88 88 27,000
1999/12/21 86 91 86 88 38,000
1999/12/20 105 106 105 105 18,000
1999/12/17 106 106 105 105 28,000
1999/12/16 106 106 106 106 3,000
1999/12/15 106 106 106 106 1,000
1999/12/14 105 105 105 105 8,000
1999/12/13 105 105 105 105 4,000
1999/12/10 105 105 105 105 1,000
1999/12/09 105 105 105 105 11,000
1999/12/08 106 106 106 106 2,000
1999/12/07 112 112 107 107 10,000
1999/12/06 115 115 112 112 2,000
1999/12/02 115 115 115 115 2,000
1999/12/01 115 120 115 120 11,000
1999/11/30 106 115 106 115 5,000
1999/11/26 105 106 105 106 16,000
1999/11/25 106 106 105 105 6,000
1999/11/24 110 110 106 106 4,000
1999/11/22 108 108 105 105 3,000
1999/11/18 107 107 107 107 1,000
1999/11/17 105 105 105 105 1,000
1999/11/16 105 105 105 105 4,000
1999/11/15 110 110 110 110 21,000
1999/11/12 115 115 105 105 19,000
1999/11/11 117 119 115 115 10,000
1999/11/10 117 117 117 117 7,000
1999/11/09 119 120 117 117 11,000
1999/11/05 120 120 117 117 4,000
1999/11/04 117 120 117 117 27,000
1999/11/02 117 120 117 120 7,000
1999/11/01 117 117 117 117 2,000
1999/10/29 125 125 125 125 6,000
1999/10/28 128 128 125 125 11,000
1999/10/27 125 125 125 125 1,000
1999/10/26 124 125 124 125 10,000
1999/10/25 120 125 120 125 7,000
1999/10/22 116 120 116 120 7,000
1999/10/21 120 120 112 112 6,000
1999/10/20 130 135 130 130 6,000
1999/10/19 105 130 105 130 22,000
1999/10/18 130 130 130 130 3,000
1999/10/15 134 134 134 134 1,000
1999/10/14 131 135 130 135 11,000
1999/10/12 130 130 130 130 6,000
1999/10/08 130 130 130 130 6,000
1999/10/07 131 131 130 130 6,000
1999/10/06 130 131 130 131 11,000
1999/10/05 131 131 131 131 2,000
1999/10/04 131 132 125 131 10,000
1999/10/01 130 130 130 130 1,000
1999/09/28 131 131 131 131 1,000
1999/09/27 131 131 131 131 8,000
1999/09/22 131 131 131 131 6,000
1999/09/21 135 135 135 135 2,000
1999/09/20 135 135 135 135 12,000
1999/09/17 135 137 135 135 8,000
1999/09/16 137 137 137 137 7,000
1999/09/14 136 137 136 137 6,000
1999/09/13 135 135 135 135 4,000
1999/09/10 135 140 135 135 9,000
1999/09/09 140 140 135 135 5,000
1999/09/08 145 145 145 145 3,000
1999/09/07 145 145 143 145 10,000
1999/09/03 145 145 143 143 2,000
1999/09/01 150 150 150 150 5,000
1999/08/31 146 146 146 146 4,000
1999/08/30 150 150 150 150 4,000
1999/08/27 146 146 146 146 4,000
1999/08/26 150 150 146 146 2,000
1999/08/25 150 150 141 141 14,000
1999/08/24 150 150 150 150 9,000
1999/08/23 141 150 141 150 25,000
1999/08/20 141 150 141 148 26,000
1999/08/19 151 151 150 150 24,000
1999/08/18 152 152 151 151 2,000
1999/08/17 151 151 151 151 1,000
1999/08/13 160 160 151 151 3,000
1999/08/12 155 160 155 155 40,000
1999/08/09 155 155 155 155 2,000
1999/08/06 170 170 155 155 13,000
1999/08/04 170 170 161 161 3,000
1999/08/03 168 168 160 160 11,000
1999/08/02 155 157 155 157 4,000
1999/07/30 177 177 177 177 1,000
1999/07/29 178 178 170 170 15,000
1999/07/27 173 179 172 179 6,000
1999/07/26 171 171 171 171 2,000
1999/07/23 170 179 170 170 19,000
1999/07/22 180 180 170 170 21,000
1999/07/21 177 185 175 185 4,000
1999/07/19 178 178 175 176 3,000
1999/07/16 185 185 178 178 14,000
1999/07/15 188 190 175 178 24,000
1999/07/14 176 177 176 176 5,000
1999/07/13 175 175 174 175 11,000
1999/07/12 176 176 174 175 28,000
1999/07/09 188 190 176 176 20,000
1999/07/08 192 192 188 188 15,000
1999/07/07 192 192 188 192 23,000
1999/07/06 178 192 178 192 14,000
1999/07/05 179 179 176 176 17,000
1999/07/02 175 178 175 178 29,000
1999/07/01 176 176 175 175 5,000
1999/06/30 180 180 175 175 12,000
1999/06/29 180 180 180 180 9,000
1999/06/28 182 182 180 180 15,000
1999/06/25 190 190 180 180 17,000
1999/06/24 191 191 191 191 11,000
1999/06/23 214 214 200 200 82,000
1999/06/22 192 217 192 208 216,000
1999/06/21 196 196 180 192 108,000
1999/06/18 160 200 160 200 181,000
1999/06/17 146 150 146 150 17,000
1999/06/16 150 150 150 150 2,000
1999/06/15 158 158 146 146 3,000
1999/06/14 145 160 145 160 17,000
1999/06/11 145 145 145 145 21,000
1999/06/10 139 139 139 139 2,000
1999/06/09 140 145 140 145 4,000
1999/06/08 139 145 139 145 3,000
1999/06/07 138 138 138 138 11,000
1999/06/04 139 140 138 140 4,000
1999/06/02 138 140 138 138 4,000
1999/05/28 146 146 145 145 13,000
1999/05/26 150 150 150 150 5,000
1999/05/25 147 150 146 150 7,000
1999/05/24 146 146 146 146 16,000
1999/05/21 146 146 146 146 6,000
1999/05/20 145 147 145 147 6,000
1999/05/19 146 146 146 146 2,000
1999/05/18 146 146 146 146 2,000
1999/05/17 160 160 131 141 25,000
1999/05/14 160 160 160 160 11,000
1999/05/13 163 163 160 160 19,000
1999/05/11 160 163 160 161 22,000
1999/05/10 165 165 160 160 10,000
1999/05/07 160 160 160 160 1,000
1999/05/06 160 161 160 160 6,000
1999/04/28 160 160 160 160 3,000
1999/04/27 175 175 170 170 11,000
1999/04/26 152 153 152 153 14,000
1999/04/23 155 155 155 155 1,000
1999/04/22 155 155 150 155 26,000
1999/04/21 165 165 151 155 13,000
1999/04/20 155 175 155 175 14,000
1999/04/19 175 175 170 170 2,000
1999/04/16 145 178 145 178 8,000
1999/04/15 179 179 166 166 9,000
1999/04/14 180 180 175 180 33,000
1999/04/13 176 180 175 178 55,000
1999/04/12 153 177 153 175 85,000
1999/04/09 155 165 153 153 32,000
1999/04/08 148 159 145 153 42,000
1999/04/07 136 143 135 143 46,000
1999/04/06 135 139 134 134 22,000
1999/04/05 130 134 128 134 35,000
1999/04/02 130 130 126 130 5,000
1999/04/01 122 135 122 134 45,000
1999/03/31 122 122 122 122 10,000
1999/03/30 125 125 122 122 4,000
1999/03/29 120 122 120 122 5,000
1999/03/26 124 124 120 120 22,000
1999/03/25 127 127 120 121 15,000
1999/03/24 133 133 128 128 4,000
1999/03/23 140 140 126 126 8,000
1999/03/19 141 141 133 133 19,000
1999/03/18 134 140 130 140 24,000
1999/03/17 128 134 126 126 13,000
1999/03/16 123 123 123 123 36,000
1999/03/15 121 128 121 121 7,000
1999/03/12 122 123 121 121 15,000
1999/03/11 128 129 121 121 33,000
1999/03/10 121 130 121 127 35,000
1999/03/09 113 117 113 117 35,000
1999/03/08 110 110 110 110 4,000
1999/03/05 107 107 107 107 3,000
1999/03/04 111 114 107 107 6,000
1999/03/03 108 111 108 111 11,000
1999/03/02 110 111 108 108 15,000
1999/03/01 110 111 110 110 21,000
1999/02/26 107 107 107 107 5,000
1999/02/25 106 106 106 106 5,000
1999/02/24 107 107 107 107 1,000
1999/02/23 107 108 107 107 17,000
1999/02/22 114 115 113 113 12,000
1999/02/19 103 117 101 116 29,000
1999/02/18 104 104 103 103 4,000
1999/02/17 110 110 104 104 7,000
1999/02/16 104 104 103 103 17,000
1999/02/15 103 103 103 103 1,000
1999/02/12 102 102 102 102 1,000
1999/02/10 101 102 101 102 2,000
1999/02/09 110 110 110 110 11,000
1999/02/08 113 113 112 112 2,000
1999/02/05 117 118 111 111 26,000
1999/02/04 101 125 101 111 73,000
1999/02/03 101 101 101 101 6,000
1999/02/02 102 102 101 101 11,000
1999/02/01 103 103 103 103 11,000
1999/01/29 102 103 102 103 4,000
1999/01/28 101 102 101 101 14,000
1999/01/27 104 104 100 100 12,000
1999/01/26 103 103 100 103 19,000
1999/01/25 103 103 103 103 3,000
1999/01/22 107 107 105 105 21,000
1999/01/21 102 102 102 102 1,000
1999/01/20 104 104 102 102 5,000
1999/01/19 100 102 100 102 3,000
1999/01/18 108 108 106 106 2,000
1999/01/14 108 108 100 100 9,000
1999/01/13 108 108 108 108 6,000
1999/01/12 108 108 108 108 1,000
1999/01/11 103 108 103 108 3,000
1999/01/08 102 103 101 103 4,000
1999/01/07 103 105 103 105 3,000
1999/01/05 111 111 111 111 1,000

このページの先頭へ