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
2010/12/30 137 145 137 144 158,000
2010/12/29 137 138 136 138 45,000
2010/12/28 136 137 136 137 8,000
2010/12/27 135 137 135 136 50,000
2010/12/24 131 134 129 134 34,000
2010/12/22 134 138 132 134 62,000
2010/12/21 133 137 133 135 108,000
2010/12/20 130 133 130 132 42,000
2010/12/17 129 131 128 131 45,000
2010/12/16 127 129 127 129 21,000
2010/12/15 127 128 127 127 15,000
2010/12/14 127 128 127 128 7,000
2010/12/13 126 127 126 127 6,000
2010/12/10 126 126 125 126 7,000
2010/12/09 126 127 126 126 18,000
2010/12/08 122 126 122 125 43,000
2010/12/07 124 124 123 124 8,000
2010/12/06 0 0 0 124 0
2010/12/03 123 124 123 124 27,000
2010/12/02 122 124 122 124 13,000
2010/12/01 123 123 121 123 17,000
2010/11/30 124 124 123 123 15,000
2010/11/29 124 125 124 124 18,000
2010/11/26 124 124 124 124 6,000
2010/11/25 124 124 124 124 1,000
2010/11/24 124 124 124 124 1,000
2010/11/22 123 123 123 123 5,000
2010/11/19 121 123 121 123 16,000
2010/11/18 122 122 122 122 1,000
2010/11/17 0 0 0 122 0
2010/11/16 121 122 121 122 10,000
2010/11/15 121 122 121 122 17,000
2010/11/12 121 121 121 121 30,000
2010/11/11 0 0 0 120 0
2010/11/10 118 120 118 120 12,000
2010/11/09 118 118 118 118 4,000
2010/11/08 117 117 117 117 2,000
2010/11/05 116 116 116 116 7,000
2010/11/04 114 115 114 115 39,000
2010/11/02 111 113 111 113 8,000
2010/11/01 114 114 110 110 32,000
2010/10/29 0 0 0 117 0
2010/10/28 117 117 117 117 1,000
2010/10/27 118 118 118 118 2,000
2010/10/26 121 121 117 118 25,000
2010/10/25 121 121 121 121 1,000
2010/10/22 120 120 120 120 3,000
2010/10/21 0 0 0 119 0
2010/10/20 0 0 0 119 0
2010/10/19 118 119 118 119 7,000
2010/10/18 120 120 120 120 11,000
2010/10/15 121 122 121 122 12,000
2010/10/14 0 0 0 119 0
2010/10/13 117 119 117 119 7,000
2010/10/12 120 121 120 120 13,000
2010/10/08 123 123 122 123 12,000
2010/10/07 123 123 122 122 28,000
2010/10/06 122 124 122 123 34,000
2010/10/05 123 123 122 122 16,000
2010/10/04 0 0 0 124 0
2010/10/01 123 124 123 124 5,000
2010/09/30 120 125 120 123 47,000
2010/09/29 119 120 117 120 6,000
2010/09/28 119 119 119 119 1,000
2010/09/27 118 119 118 119 51,000
2010/09/24 120 120 117 118 42,000
2010/09/22 120 120 119 120 11,000
2010/09/21 118 120 118 120 5,000
2010/09/17 116 118 116 118 15,000
2010/09/16 118 118 117 117 7,000
2010/09/15 0 0 0 118 0
2010/09/14 0 0 0 118 0
2010/09/13 117 118 117 118 2,000
2010/09/10 116 117 116 117 22,000
2010/09/09 117 117 116 116 3,000
2010/09/08 116 116 116 116 22,000
2010/09/07 116 116 116 116 1,000
2010/09/06 116 116 116 116 11,000
2010/09/03 116 116 116 116 2,000
2010/09/02 117 117 117 117 2,000
2010/09/01 0 0 0 116 0
2010/08/31 117 117 116 116 5,000
2010/08/30 120 120 116 120 10,000
2010/08/27 116 116 116 116 3,000
2010/08/26 116 118 116 116 9,000
2010/08/25 115 115 115 115 2,000
2010/08/24 0 0 0 115 0
2010/08/23 117 117 113 115 20,000
2010/08/20 119 119 119 119 3,000
2010/08/19 118 119 118 119 3,000
2010/08/18 0 0 0 120 0
2010/08/17 120 120 120 120 1,000
2010/08/16 120 120 113 118 11,000
2010/08/13 120 120 120 120 6,000
2010/08/12 120 121 118 120 35,000
2010/08/11 122 122 118 120 12,000
2010/08/10 123 123 123 123 5,000
2010/08/09 126 126 120 125 6,000
2010/08/06 123 126 123 126 10,000
2010/08/05 127 127 120 123 23,000
2010/08/04 123 123 123 123 2,000
2010/08/03 123 123 123 123 7,000
2010/08/02 126 126 124 124 19,000
2010/07/30 126 126 126 126 4,000
2010/07/29 127 127 127 127 2,000
2010/07/28 125 126 125 125 6,000
2010/07/27 123 125 123 125 10,000
2010/07/26 124 124 122 123 8,000
2010/07/23 121 122 121 122 11,000
2010/07/22 0 0 0 127 0
2010/07/21 127 127 127 127 1,000
2010/07/20 0 0 0 124 0
2010/07/16 124 124 124 124 6,000
2010/07/15 127 127 124 124 30,000
2010/07/14 0 0 0 131 0
2010/07/13 129 131 128 131 16,000
2010/07/12 129 132 128 131 81,000
2010/07/09 123 129 120 129 23,000
2010/07/08 125 128 125 128 3,000
2010/07/07 118 122 118 122 15,000
2010/07/06 0 0 0 118 0
2010/07/05 118 118 118 118 7,000
2010/07/02 119 119 119 119 1,000
2010/07/01 119 119 118 118 5,000
2010/06/30 120 122 119 121 47,000
2010/06/29 122 123 120 121 42,000
2010/06/28 121 122 121 122 18,000
2010/06/25 120 121 120 121 6,000
2010/06/24 121 122 121 121 5,000
2010/06/23 121 121 121 121 6,000
2010/06/22 122 123 122 123 7,000
2010/06/21 122 126 121 124 16,000
2010/06/18 120 121 120 121 5,000
2010/06/17 122 122 118 119 13,000
2010/06/16 120 121 120 121 6,000
2010/06/15 120 120 120 120 13,000
2010/06/14 118 120 118 120 4,000
2010/06/11 117 117 116 116 11,000
2010/06/10 0 0 0 116 0
2010/06/09 116 116 116 116 1,000
2010/06/08 119 119 116 116 12,000
2010/06/07 119 119 119 119 5,000
2010/06/04 120 124 120 120 32,000
2010/06/03 119 120 119 119 3,000
2010/06/02 0 0 0 116 0
2010/06/01 116 116 116 116 3,000
2010/05/31 116 116 116 116 1,000
2010/05/28 0 0 0 116 0
2010/05/27 115 121 115 116 11,000
2010/05/26 115 115 115 115 1,000
2010/05/25 118 118 114 115 32,000
2010/05/24 115 124 115 119 7,000
2010/05/21 116 118 114 118 20,000
2010/05/20 120 121 119 121 11,000
2010/05/19 124 124 120 120 42,000
2010/05/18 126 127 124 124 20,000
2010/05/17 125 130 125 125 40,000
2010/05/14 132 136 130 135 29,000
2010/05/13 129 135 129 134 39,000
2010/05/12 130 131 129 130 22,000
2010/05/11 126 135 126 130 69,000
2010/05/10 126 127 122 127 32,000
2010/05/07 120 124 119 123 36,000
2010/05/06 131 131 125 125 78,000
2010/04/30 127 132 127 131 61,000
2010/04/28 126 127 126 126 16,000
2010/04/27 127 128 126 127 36,000
2010/04/26 126 129 125 126 27,000
2010/04/23 125 125 124 125 25,000
2010/04/22 127 127 124 126 24,000
2010/04/21 126 126 124 126 41,000
2010/04/20 125 125 125 125 7,000
2010/04/19 127 127 124 124 18,000
2010/04/16 127 128 126 128 27,000
2010/04/15 127 127 124 126 25,000
2010/04/14 126 127 124 126 43,000
2010/04/13 127 127 124 125 41,000
2010/04/12 123 128 123 127 77,000
2010/04/09 124 124 121 122 44,000
2010/04/08 123 125 123 125 14,000
2010/04/07 124 125 123 125 16,000
2010/04/06 125 125 124 124 12,000
2010/04/05 127 127 125 125 16,000
2010/04/02 127 130 125 127 29,000
2010/04/01 123 127 121 127 43,000
2010/03/31 123 123 123 123 16,000
2010/03/30 122 122 122 122 6,000
2010/03/29 123 125 123 124 15,000
2010/03/26 125 128 123 124 35,000
2010/03/25 125 129 124 125 39,000
2010/03/24 124 125 123 125 86,000
2010/03/23 122 124 122 123 18,000
2010/03/19 121 123 120 122 25,000
2010/03/18 122 122 120 120 13,000
2010/03/17 121 123 120 120 21,000
2010/03/16 120 121 120 121 11,000
2010/03/15 118 120 118 120 31,000
2010/03/12 118 119 117 118 28,000
2010/03/11 115 117 115 116 19,000
2010/03/10 114 115 113 114 12,000
2010/03/09 116 116 113 114 11,000
2010/03/08 113 116 113 116 34,000
2010/03/05 112 113 112 112 5,000
2010/03/04 112 112 111 111 12,000
2010/03/03 112 112 112 112 6,000
2010/03/02 112 112 112 112 2,000
2010/03/01 111 113 111 113 8,000
2010/02/26 110 113 110 113 20,000
2010/02/25 112 112 112 112 40,000
2010/02/24 109 109 109 109 22,000
2010/02/23 111 111 111 111 1,000
2010/02/22 110 110 110 110 10,000
2010/02/19 110 112 109 110 9,000
2010/02/18 111 111 108 109 14,000
2010/02/17 109 110 109 110 5,000
2010/02/16 108 111 108 108 20,000
2010/02/15 107 107 107 107 7,000
2010/02/12 106 107 106 107 11,000
2010/02/10 105 106 105 106 23,000
2010/02/09 103 105 103 105 12,000
2010/02/08 106 106 103 104 14,000
2010/02/05 107 107 105 105 16,000
2010/02/04 109 109 107 107 18,000
2010/02/03 107 107 107 107 13,000
2010/02/02 106 106 105 106 14,000
2010/02/01 103 108 103 106 164,000
2010/01/29 112 113 111 113 9,000
2010/01/28 113 113 110 113 21,000
2010/01/27 113 116 113 113 18,000
2010/01/26 115 117 115 115 7,000
2010/01/25 119 119 114 115 25,000
2010/01/22 113 119 112 119 29,000
2010/01/21 112 115 112 115 25,000
2010/01/20 115 117 115 117 14,000
2010/01/19 112 113 112 112 9,000
2010/01/18 117 117 115 115 30,000
2010/01/15 121 121 117 117 7,000
2010/01/14 119 121 119 121 33,000
2010/01/13 119 119 118 118 2,000
2010/01/12 116 118 114 117 28,000
2010/01/08 110 114 110 114 30,000
2010/01/07 108 110 108 110 12,000
2010/01/06 107 107 106 106 13,000
2010/01/05 109 110 107 108 43,000
2010/01/04 105 109 105 108 28,000

このページの先頭へ