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
2000/12/29 100 102 98 100 19,000
2000/12/28 100 105 100 105 4,000
2000/12/27 106 106 99 99 23,000
2000/12/26 100 105 100 105 19,000
2000/12/25 114 114 98 98 10,000
2000/12/22 90 98 90 96 31,000
2000/12/21 105 105 88 88 47,000
2000/12/20 111 111 106 106 10,000
2000/12/18 112 112 111 111 11,000
2000/12/15 112 112 112 112 8,000
2000/12/14 113 113 113 113 3,000
2000/12/13 111 111 111 111 8,000
2000/12/12 116 118 116 117 19,000
2000/12/11 110 111 110 111 23,000
2000/12/08 109 110 108 110 16,000
2000/12/07 111 115 108 108 12,000
2000/12/06 115 115 111 112 11,000
2000/12/05 118 118 117 117 10,000
2000/12/04 115 118 115 117 16,000
2000/12/01 111 115 110 115 7,000
2000/11/30 112 112 105 110 44,000
2000/11/28 109 112 108 112 9,000
2000/11/27 108 109 108 109 2,000
2000/11/24 107 108 107 108 10,000
2000/11/21 108 108 106 106 15,000
2000/11/20 115 115 115 115 1,000
2000/11/17 108 118 108 115 11,000
2000/11/16 119 119 108 108 21,000
2000/11/15 110 119 110 119 3,000
2000/11/14 108 110 108 110 3,000
2000/11/13 107 108 107 108 10,000
2000/11/10 106 107 106 106 12,000
2000/11/09 107 107 106 106 13,000
2000/11/08 108 108 107 107 19,000
2000/11/07 108 109 108 108 7,000
2000/11/06 110 115 107 107 9,000
2000/11/02 107 110 107 110 4,000
2000/11/01 106 106 106 106 1,000
2000/10/31 106 106 106 106 3,000
2000/10/30 110 110 106 106 3,000
2000/10/27 111 111 110 110 5,000
2000/10/26 110 111 110 111 8,000
2000/10/25 106 110 106 110 53,000
2000/10/24 106 120 106 120 6,000
2000/10/23 118 119 106 106 6,000
2000/10/20 120 120 120 120 2,000
2000/10/19 105 105 105 105 30,000
2000/10/18 111 120 105 105 20,000
2000/10/16 120 120 120 120 7,000
2000/10/13 120 120 120 120 6,000
2000/10/12 120 120 120 120 8,000
2000/10/11 120 120 120 120 9,000
2000/10/10 120 120 120 120 3,000
2000/10/06 121 121 120 120 6,000
2000/10/05 125 125 125 125 2,000
2000/10/04 125 125 125 125 4,000
2000/10/03 123 125 123 125 5,000
2000/10/02 123 123 120 120 10,000
2000/09/29 125 125 125 125 3,000
2000/09/28 125 125 120 120 12,000
2000/09/27 128 128 125 125 7,000
2000/09/26 130 130 129 129 21,000
2000/09/25 129 129 129 129 2,000
2000/09/22 129 129 129 129 12,000
2000/09/21 129 135 129 135 2,000
2000/09/20 133 133 130 130 5,000
2000/09/19 130 138 129 136 11,000
2000/09/18 129 129 129 129 7,000
2000/09/14 131 131 129 129 28,000
2000/09/12 125 125 125 125 23,000
2000/09/11 129 130 125 125 22,000
2000/09/08 133 133 128 128 17,000
2000/09/07 132 135 132 135 8,000
2000/09/06 145 149 135 144 8,000
2000/09/05 150 152 122 152 37,000
2000/09/04 174 186 155 155 301,000
2000/09/01 136 163 130 163 65,000
2000/08/31 130 130 130 130 12,000
2000/08/30 130 130 130 130 2,000
2000/08/29 132 132 132 132 4,000
2000/08/28 138 138 126 132 13,000
2000/08/24 139 139 139 139 3,000
2000/08/23 131 131 130 130 9,000
2000/08/22 135 135 129 130 3,000
2000/08/21 128 142 128 142 15,000
2000/08/18 135 140 125 138 11,000
2000/08/17 135 135 135 135 3,000
2000/08/16 134 135 134 135 8,000
2000/08/15 135 135 130 134 15,000
2000/08/14 130 130 130 130 1,000
2000/08/11 132 132 130 130 2,000
2000/08/10 121 132 121 132 6,000
2000/08/09 129 129 128 128 4,000
2000/08/08 126 131 126 131 9,000
2000/08/07 128 132 126 132 11,000
2000/08/04 131 133 130 133 6,000
2000/08/03 131 131 130 130 5,000
2000/08/02 135 135 135 135 1,000
2000/08/01 135 135 128 134 7,000
2000/07/31 135 135 120 129 27,000
2000/07/28 132 138 132 138 18,000
2000/07/27 130 140 130 140 11,000
2000/07/26 130 148 130 148 21,000
2000/07/25 150 150 148 148 10,000
2000/07/24 149 150 140 150 13,000
2000/07/21 138 149 138 149 8,000
2000/07/19 150 150 140 140 11,000
2000/07/18 150 152 150 152 21,000
2000/07/17 169 169 150 161 11,000
2000/07/14 161 169 156 169 19,000
2000/07/13 180 180 168 170 37,000
2000/07/12 190 190 170 180 41,000
2000/07/11 201 203 185 195 63,000
2000/07/10 215 220 208 208 105,000
2000/07/07 205 210 200 210 170,000
2000/07/06 169 200 169 200 101,000
2000/07/05 196 200 175 189 149,000
2000/07/04 175 210 160 205 241,000
2000/07/03 150 185 145 175 167,000
2000/06/30 115 139 115 135 80,000
2000/06/29 109 114 109 114 8,000
2000/06/28 108 108 108 108 3,000
2000/06/26 108 108 108 108 1,000
2000/06/23 108 108 108 108 4,000
2000/06/21 118 118 108 108 13,000
2000/06/19 105 106 105 106 3,000
2000/06/16 120 120 107 107 2,000
2000/06/15 120 120 105 105 33,000
2000/06/14 121 121 121 121 1,000
2000/06/13 126 126 121 121 22,000
2000/06/12 110 127 110 126 26,000
2000/06/09 103 105 103 105 14,000
2000/06/08 103 105 103 103 3,000
2000/06/07 110 110 103 103 8,000
2000/06/06 105 105 105 105 5,000
2000/06/05 110 110 105 105 12,000
2000/06/02 111 112 110 110 16,000
2000/06/01 116 116 116 116 6,000
2000/05/31 120 120 117 117 25,000
2000/05/29 101 102 101 102 14,000
2000/05/26 101 101 101 101 11,000
2000/05/25 101 101 101 101 3,000
2000/05/24 101 101 101 101 4,000
2000/05/23 102 102 102 102 6,000
2000/05/22 102 102 102 102 2,000
2000/05/19 102 102 102 102 1,000
2000/05/18 102 102 102 102 3,000
2000/05/17 103 103 102 102 7,000
2000/05/16 103 103 103 103 5,000
2000/05/15 100 100 100 100 3,000
2000/05/12 100 105 100 100 13,000
2000/05/11 100 100 100 100 9,000
2000/05/10 100 100 100 100 4,000
2000/05/02 97 97 97 97 2,000
2000/05/01 100 100 97 97 3,000
2000/04/28 97 100 97 100 3,000
2000/04/27 97 97 97 97 2,000
2000/04/26 100 100 93 95 7,000
2000/04/25 105 105 105 105 10,000
2000/04/21 105 105 105 105 21,000
2000/04/20 104 105 104 105 10,000
2000/04/17 106 106 105 105 20,000
2000/04/14 106 106 106 106 6,000
2000/04/12 105 105 105 105 2,000
2000/04/11 110 110 105 105 5,000
2000/04/10 112 112 112 112 2,000
2000/04/07 112 112 112 112 2,000
2000/04/06 108 110 108 110 10,000
2000/04/05 120 120 120 120 2,000
2000/03/30 128 128 121 121 5,000
2000/03/29 123 125 105 124 28,000
2000/03/28 124 124 124 124 3,000
2000/03/27 107 108 107 108 5,000
2000/03/24 106 106 106 106 2,000
2000/03/23 105 105 105 105 2,000
2000/03/22 120 121 119 120 23,000
2000/03/21 116 120 116 120 24,000
2000/03/17 115 117 110 116 26,000
2000/03/16 105 110 105 110 16,000
2000/03/15 105 105 105 105 18,000
2000/03/14 105 105 104 105 26,000
2000/03/13 100 105 100 105 27,000
2000/03/10 96 96 95 95 2,000
2000/03/09 95 95 90 95 13,000
2000/03/07 102 102 100 100 3,000
2000/03/06 100 100 100 100 1,000
2000/03/03 105 105 100 100 5,000
2000/03/02 106 106 106 106 1,000
2000/03/01 89 91 89 91 13,000
2000/02/29 89 89 89 89 3,000
2000/02/28 89 90 89 89 7,000
2000/02/25 90 90 89 89 10,000
2000/02/24 93 93 90 90 6,000
2000/02/23 93 93 93 93 2,000
2000/02/22 95 95 93 93 13,000
2000/02/21 95 95 95 95 7,000
2000/02/18 96 96 95 95 8,000
2000/02/17 90 91 90 91 3,000
2000/02/16 100 100 100 100 9,000
2000/02/15 100 100 100 100 20,000
2000/02/14 100 100 100 100 12,000
2000/02/10 101 102 100 100 7,000
2000/02/09 101 101 100 100 4,000
2000/02/08 105 105 100 100 4,000
2000/02/07 100 100 100 100 2,000
2000/02/04 101 102 100 100 19,000
2000/02/03 102 102 102 102 1,000
2000/02/02 104 105 101 102 12,000
2000/02/01 100 105 100 105 7,000
2000/01/31 101 105 101 105 2,000
2000/01/28 101 103 101 101 11,000
2000/01/26 102 102 101 101 3,000
2000/01/25 102 105 101 101 29,000
2000/01/24 109 110 102 105 7,000
2000/01/21 102 102 102 102 1,000
2000/01/20 105 105 102 102 16,000
2000/01/18 102 102 101 101 5,000
2000/01/17 96 101 96 101 12,000
2000/01/14 96 97 95 95 6,000
2000/01/13 95 95 95 95 1,000
2000/01/12 92 93 92 93 7,000
2000/01/11 92 92 92 92 4,000
2000/01/07 94 94 91 94 17,000
2000/01/06 94 94 94 94 2,000
2000/01/05 102 102 102 102 4,000
2000/01/04 105 105 105 105 2,000

このページの先頭へ