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
2002/12/30 113 114 113 113 12,000
2002/12/27 108 113 108 113 23,000
2002/12/26 107 108 107 108 7,000
2002/12/25 103 106 101 102 18,000
2002/12/24 103 108 100 107 19,000
2002/12/20 98 101 98 101 11,000
2002/12/19 96 97 95 97 25,000
2002/12/18 95 100 94 95 36,000
2002/12/17 104 104 93 96 59,000
2002/12/16 105 105 101 101 13,000
2002/12/13 102 105 100 105 31,000
2002/12/12 108 110 103 106 59,000
2002/12/11 109 109 105 108 32,000
2002/12/10 110 110 109 109 14,000
2002/12/09 111 112 109 110 12,000
2002/12/06 112 112 111 111 13,000
2002/12/05 115 115 112 114 13,000
2002/12/04 115 118 112 112 17,000
2002/12/03 115 115 112 115 26,000
2002/12/02 115 117 112 115 33,000
2002/11/29 114 114 110 111 26,000
2002/11/28 112 117 110 111 53,000
2002/11/27 116 120 110 110 67,000
2002/11/26 128 133 118 118 152,000
2002/11/25 119 119 110 119 140,000
2002/11/22 84 84 79 84 9,000
2002/11/21 83 84 80 84 11,000
2002/11/20 73 84 73 84 25,000
2002/11/19 81 83 79 83 19,000
2002/11/18 85 85 80 85 20,000
2002/11/15 88 88 83 88 20,000
2002/11/14 92 92 88 88 7,000
2002/11/13 90 95 88 95 13,000
2002/11/12 96 96 82 94 46,000
2002/11/08 97 97 97 97 3,000
2002/11/07 100 101 98 101 19,000
2002/11/06 97 98 97 98 6,000
2002/11/05 95 97 95 97 3,000
2002/11/01 96 96 95 95 18,000
2002/10/31 93 96 93 96 15,000
2002/10/30 92 92 92 92 4,000
2002/10/29 92 92 92 92 3,000
2002/10/28 92 92 92 92 4,000
2002/10/25 92 92 91 91 4,000
2002/10/24 89 93 88 93 7,000
2002/10/23 92 96 92 94 30,000
2002/10/22 90 92 89 92 9,000
2002/10/21 90 90 88 90 13,000
2002/10/17 91 91 90 91 12,000
2002/10/16 95 95 92 92 14,000
2002/10/15 92 93 92 92 11,000
2002/10/11 92 92 90 92 6,000
2002/10/10 90 91 88 90 21,000
2002/10/09 90 95 89 95 32,000
2002/10/08 95 95 91 95 9,000
2002/10/07 99 99 93 95 17,000
2002/10/04 99 99 99 99 6,000
2002/10/03 100 101 100 101 27,000
2002/10/01 102 104 101 104 18,000
2002/09/26 103 104 103 104 9,000
2002/09/25 100 104 100 104 13,000
2002/09/24 104 105 101 105 83,000
2002/09/20 104 105 104 104 5,000
2002/09/19 103 104 103 104 3,000
2002/09/17 104 104 103 103 3,000
2002/09/13 103 103 103 103 5,000
2002/09/12 101 103 101 103 10,000
2002/09/11 101 101 100 101 20,000
2002/09/10 107 107 101 103 3,000
2002/09/09 105 105 105 105 4,000
2002/09/06 100 105 100 105 11,000
2002/09/05 101 102 100 101 22,000
2002/09/04 100 101 100 101 20,000
2002/09/03 100 101 100 100 12,000
2002/09/02 103 103 103 103 1,000
2002/08/30 102 104 102 104 13,000
2002/08/29 103 103 103 103 1,000
2002/08/28 106 106 105 105 3,000
2002/08/27 106 106 105 105 17,000
2002/08/26 105 106 102 106 32,000
2002/08/23 104 105 104 105 15,000
2002/08/22 103 104 101 104 34,000
2002/08/21 104 104 103 103 8,000
2002/08/20 105 105 103 104 15,000
2002/08/19 105 106 105 105 13,000
2002/08/16 109 110 105 106 15,000
2002/08/15 109 109 109 109 11,000
2002/08/14 109 110 109 110 3,000
2002/08/13 110 110 110 110 4,000
2002/08/12 110 110 110 110 17,000
2002/08/09 108 110 107 110 14,000
2002/08/08 110 110 107 109 4,000
2002/08/07 110 110 110 110 1,000
2002/08/05 114 114 113 113 3,000
2002/08/02 113 113 111 112 20,000
2002/08/01 117 117 113 117 29,000
2002/07/30 112 117 112 117 4,000
2002/07/29 111 118 111 118 4,000
2002/07/26 120 120 120 120 3,000
2002/07/25 121 121 119 120 14,000
2002/07/24 121 121 115 120 15,000
2002/07/23 122 123 120 123 11,000
2002/07/22 106 122 106 122 25,000
2002/07/19 122 126 122 126 6,000
2002/07/18 114 128 114 128 24,000
2002/07/15 130 131 128 131 19,000
2002/07/12 131 131 131 131 9,000
2002/07/09 130 132 130 132 3,000
2002/07/08 129 131 129 129 26,000
2002/07/05 128 128 128 128 4,000
2002/07/04 129 129 129 129 1,000
2002/07/03 127 129 127 129 6,000
2002/07/02 127 127 127 127 12,000
2002/07/01 127 127 127 127 3,000
2002/06/27 122 123 122 122 4,000
2002/06/26 120 121 120 121 2,000
2002/06/25 120 123 120 123 25,000
2002/06/24 117 120 113 120 36,000
2002/06/21 120 120 115 119 18,000
2002/06/20 125 125 121 125 21,000
2002/06/18 130 130 130 130 4,000
2002/06/17 136 136 130 130 16,000
2002/06/14 132 139 132 138 19,000
2002/06/13 135 135 132 132 3,000
2002/06/12 121 131 121 131 25,000
2002/06/11 130 131 130 131 6,000
2002/06/07 139 139 135 135 3,000
2002/06/06 139 140 139 140 7,000
2002/06/05 140 140 130 140 5,000
2002/06/04 142 142 131 140 23,000
2002/05/31 142 145 142 145 22,000
2002/05/30 140 145 140 140 77,000
2002/05/29 152 152 152 152 2,000
2002/05/28 151 158 146 156 36,000
2002/05/27 155 158 154 158 24,000
2002/05/24 158 160 153 160 34,000
2002/05/23 151 159 150 159 10,000
2002/05/22 148 151 148 151 22,000
2002/05/21 147 147 147 147 3,000
2002/05/20 149 149 145 147 25,000
2002/05/17 143 145 143 145 5,000
2002/05/16 143 143 143 143 3,000
2002/05/15 145 146 143 143 22,000
2002/05/14 140 145 140 143 56,000
2002/05/13 136 138 136 138 25,000
2002/05/10 133 136 133 136 5,000
2002/05/09 135 135 132 132 3,000
2002/05/08 138 138 135 135 4,000
2002/05/07 138 138 135 135 13,000
2002/05/02 131 138 131 138 25,000
2002/05/01 131 131 131 131 11,000
2002/04/30 131 131 131 131 2,000
2002/04/26 133 135 132 135 5,000
2002/04/25 131 132 131 132 5,000
2002/04/23 129 130 126 130 16,000
2002/04/22 128 129 125 129 7,000
2002/04/19 128 128 128 128 1,000
2002/04/18 130 130 129 130 21,000
2002/04/17 130 130 130 130 7,000
2002/04/16 125 130 125 130 5,000
2002/04/15 130 130 128 128 4,000
2002/04/12 131 131 130 130 10,000
2002/04/11 130 130 130 130 5,000
2002/04/10 130 130 130 130 22,000
2002/04/09 127 130 127 130 13,000
2002/04/08 127 130 127 130 2,000
2002/04/05 130 135 130 134 35,000
2002/04/04 128 130 128 130 16,000
2002/04/03 135 135 125 127 16,000
2002/04/02 127 130 127 130 4,000
2002/04/01 126 130 124 130 18,000
2002/03/29 127 132 127 132 10,000
2002/03/28 135 135 130 135 14,000
2002/03/27 137 137 137 137 2,000
2002/03/26 140 140 135 135 10,000
2002/03/25 140 140 135 137 54,000
2002/03/22 132 137 132 137 60,000
2002/03/20 134 135 134 135 9,000
2002/03/19 132 136 132 136 3,000
2002/03/18 139 139 139 139 4,000
2002/03/15 138 139 138 139 4,000
2002/03/14 131 135 130 135 13,000
2002/03/13 140 140 134 134 13,000
2002/03/12 140 140 130 140 22,000
2002/03/11 139 139 130 139 23,000
2002/03/08 127 135 127 135 77,000
2002/03/07 127 128 127 128 7,000
2002/03/06 119 124 115 124 56,000
2002/03/05 117 120 117 120 30,000
2002/03/04 117 120 114 114 15,000
2002/03/01 112 115 112 115 5,000
2002/02/28 111 115 111 115 7,000
2002/02/27 110 115 110 115 16,000
2002/02/26 113 115 113 115 23,000
2002/02/25 108 113 108 113 20,000
2002/02/22 115 117 115 115 17,000
2002/02/21 119 119 114 119 46,000
2002/02/20 110 110 109 110 35,000
2002/02/19 105 108 105 108 31,000
2002/02/18 105 106 105 106 11,000
2002/02/15 104 105 103 103 14,000
2002/02/14 102 104 102 102 21,000
2002/02/13 103 104 102 102 14,000
2002/02/12 103 103 103 103 4,000
2002/02/08 100 103 100 103 10,000
2002/02/07 100 103 100 103 32,000
2002/02/06 100 101 100 101 13,000
2002/02/05 101 101 101 101 5,000
2002/02/04 101 101 101 101 12,000
2002/02/01 105 105 103 103 12,000
2002/01/31 103 103 103 103 6,000
2002/01/30 103 103 103 103 6,000
2002/01/29 105 105 105 105 7,000
2002/01/28 105 105 105 105 7,000
2002/01/25 102 105 100 105 14,000
2002/01/24 100 103 100 102 21,000
2002/01/23 102 102 102 102 1,000
2002/01/22 103 104 101 104 17,000
2002/01/21 103 103 103 103 3,000
2002/01/18 104 109 104 109 22,000
2002/01/17 105 105 105 105 3,000
2002/01/16 101 105 101 105 8,000
2002/01/15 100 101 100 101 16,000
2002/01/11 101 101 97 100 30,000
2002/01/10 100 103 100 102 18,000
2002/01/09 101 104 101 104 21,000
2002/01/08 102 103 101 103 11,000
2002/01/07 102 102 102 102 5,000

このページの先頭へ