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 |
|---|---|---|---|---|---|
| 1990/12/27 | 450 | 450 | 450 | 450 | 1,000 |
| 1990/12/26 | 474 | 474 | 474 | 474 | 4,000 |
| 1990/12/25 | 448 | 448 | 447 | 447 | 2,000 |
| 1990/12/21 | 445 | 445 | 440 | 445 | 12,000 |
| 1990/12/20 | 471 | 480 | 470 | 470 | 7,000 |
| 1990/12/19 | 485 | 490 | 480 | 480 | 9,000 |
| 1990/12/18 | 500 | 500 | 476 | 480 | 18,000 |
| 1990/12/17 | 500 | 500 | 500 | 500 | 2,000 |
| 1990/12/14 | 525 | 525 | 524 | 524 | 7,000 |
| 1990/12/13 | 525 | 529 | 525 | 525 | 14,000 |
| 1990/12/12 | 475 | 500 | 475 | 500 | 25,000 |
| 1990/12/11 | 440 | 465 | 440 | 465 | 36,000 |
| 1990/12/10 | 431 | 435 | 430 | 435 | 28,000 |
| 1990/12/07 | 430 | 435 | 425 | 430 | 37,000 |
| 1990/12/06 | 430 | 430 | 420 | 420 | 6,000 |
| 1990/12/04 | 450 | 450 | 435 | 435 | 7,000 |
| 1990/12/03 | 450 | 450 | 450 | 450 | 4,000 |
| 1990/11/30 | 435 | 435 | 435 | 435 | 17,000 |
| 1990/11/29 | 430 | 430 | 430 | 430 | 3,000 |
| 1990/11/28 | 455 | 455 | 430 | 430 | 14,000 |
| 1990/11/27 | 450 | 455 | 450 | 450 | 36,000 |
| 1990/11/26 | 467 | 470 | 460 | 460 | 33,000 |
| 1990/11/22 | 490 | 490 | 465 | 470 | 15,000 |
| 1990/11/21 | 495 | 495 | 495 | 495 | 7,000 |
| 1990/11/20 | 560 | 560 | 530 | 530 | 56,000 |
| 1990/11/19 | 555 | 555 | 551 | 551 | 3,000 |
| 1990/11/16 | 580 | 580 | 560 | 560 | 6,000 |
| 1990/11/15 | 600 | 600 | 580 | 580 | 8,000 |
| 1990/11/14 | 610 | 610 | 600 | 600 | 20,000 |
| 1990/11/13 | 615 | 615 | 610 | 610 | 11,000 |
| 1990/11/09 | 610 | 610 | 610 | 610 | 1,000 |
| 1990/11/08 | 620 | 620 | 610 | 610 | 3,000 |
| 1990/11/07 | 630 | 635 | 630 | 635 | 24,000 |
| 1990/11/06 | 635 | 635 | 635 | 635 | 3,000 |
| 1990/11/05 | 640 | 640 | 630 | 630 | 64,000 |
| 1990/11/02 | 660 | 660 | 640 | 640 | 5,000 |
| 1990/11/01 | 680 | 680 | 670 | 670 | 2,000 |
| 1990/10/31 | 700 | 700 | 685 | 685 | 11,000 |
| 1990/10/30 | 700 | 700 | 700 | 700 | 3,000 |
| 1990/10/29 | 680 | 695 | 680 | 688 | 24,000 |
| 1990/10/26 | 683 | 683 | 675 | 675 | 35,000 |
| 1990/10/25 | 680 | 680 | 671 | 675 | 10,000 |
| 1990/10/24 | 690 | 690 | 670 | 670 | 6,000 |
| 1990/10/23 | 679 | 690 | 678 | 680 | 18,000 |
| 1990/10/22 | 680 | 680 | 670 | 670 | 21,000 |
| 1990/10/19 | 625 | 630 | 617 | 630 | 69,000 |
| 1990/10/18 | 600 | 605 | 600 | 605 | 89,000 |
| 1990/10/17 | 600 | 600 | 600 | 600 | 7,000 |
| 1990/10/16 | 600 | 600 | 600 | 600 | 4,000 |
| 1990/10/15 | 614 | 614 | 600 | 600 | 4,000 |
| 1990/10/12 | 640 | 640 | 600 | 600 | 11,000 |
| 1990/10/05 | 635 | 700 | 635 | 700 | 23,000 |
| 1990/10/03 | 715 | 715 | 715 | 715 | 1,000 |
| 1990/10/02 | 720 | 720 | 700 | 700 | 18,000 |
| 1990/10/01 | 750 | 750 | 750 | 750 | 21,000 |
| 1990/09/28 | 780 | 780 | 780 | 780 | 5,000 |
| 1990/09/27 | 800 | 800 | 800 | 800 | 81,000 |
| 1990/09/26 | 858 | 858 | 858 | 858 | 2,000 |
| 1990/09/21 | 840 | 850 | 835 | 840 | 47,000 |
| 1990/09/20 | 850 | 855 | 840 | 850 | 72,000 |
| 1990/09/19 | 855 | 855 | 845 | 855 | 19,000 |
| 1990/09/18 | 850 | 858 | 840 | 858 | 98,000 |
| 1990/09/17 | 840 | 860 | 840 | 860 | 21,000 |
| 1990/09/13 | 865 | 865 | 865 | 865 | 3,000 |
| 1990/09/12 | 845 | 860 | 845 | 860 | 6,000 |
| 1990/09/11 | 861 | 861 | 850 | 855 | 3,000 |
| 1990/09/10 | 861 | 861 | 861 | 861 | 3,000 |
| 1990/09/07 | 850 | 850 | 840 | 840 | 6,000 |
| 1990/09/06 | 850 | 855 | 845 | 855 | 3,000 |
| 1990/09/05 | 875 | 875 | 875 | 875 | 1,000 |
| 1990/09/04 | 920 | 920 | 880 | 880 | 7,000 |
| 1990/09/03 | 880 | 920 | 880 | 920 | 10,000 |
| 1990/08/31 | 880 | 880 | 880 | 880 | 2,000 |
| 1990/08/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/08/29 | 880 | 880 | 875 | 880 | 7,000 |
| 1990/08/28 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/08/27 | 801 | 801 | 801 | 801 | 7,000 |
| 1990/08/24 | 870 | 870 | 870 | 870 | 6,000 |
| 1990/08/23 | 940 | 940 | 900 | 900 | 13,000 |
| 1990/08/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/08/20 | 1,040 | 1,040 | 995 | 1,040 | 27,000 |
| 1990/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1990/08/16 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 |
| 1990/08/15 | 970 | 970 | 970 | 970 | 8,000 |
| 1990/08/14 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/08/13 | 1,050 | 1,050 | 950 | 950 | 5,000 |
| 1990/08/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1990/08/08 | 1,000 | 1,050 | 1,000 | 1,050 | 11,000 |
| 1990/08/07 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1990/08/06 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1990/08/03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1990/08/02 | 1,200 | 1,240 | 1,200 | 1,240 | 61,000 |
| 1990/08/01 | 1,200 | 1,240 | 1,150 | 1,240 | 14,000 |
| 1990/07/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/07/27 | 1,170 | 1,250 | 1,150 | 1,250 | 18,000 |
| 1990/07/26 | 1,290 | 1,290 | 1,250 | 1,250 | 4,000 |
| 1990/07/25 | 1,160 | 1,300 | 1,160 | 1,300 | 12,000 |
| 1990/07/24 | 1,160 | 1,170 | 1,160 | 1,160 | 14,000 |
| 1990/07/23 | 1,200 | 1,200 | 1,140 | 1,170 | 16,000 |
| 1990/07/20 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1990/07/19 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1990/07/18 | 1,270 | 1,280 | 1,200 | 1,280 | 6,000 |
| 1990/07/17 | 1,210 | 1,280 | 1,160 | 1,280 | 22,000 |
| 1990/07/16 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 |
| 1990/07/13 | 1,230 | 1,290 | 1,200 | 1,290 | 22,000 |
| 1990/07/12 | 1,300 | 1,300 | 1,210 | 1,250 | 19,000 |
| 1990/07/11 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 |
| 1990/07/10 | 1,300 | 1,300 | 1,290 | 1,300 | 11,000 |
| 1990/07/09 | 1,260 | 1,300 | 1,250 | 1,300 | 20,000 |
| 1990/07/06 | 1,310 | 1,320 | 1,300 | 1,300 | 23,000 |
| 1990/07/05 | 1,320 | 1,330 | 1,300 | 1,320 | 21,000 |
| 1990/07/04 | 1,350 | 1,350 | 1,300 | 1,340 | 11,000 |
| 1990/07/03 | 1,370 | 1,370 | 1,310 | 1,360 | 41,000 |
| 1990/07/02 | 1,380 | 1,400 | 1,360 | 1,360 | 466,000 |
| 1990/06/29 | 1,350 | 1,350 | 1,310 | 1,350 | 33,000 |
| 1990/06/28 | 1,380 | 1,380 | 1,310 | 1,310 | 45,000 |
| 1990/06/27 | 1,360 | 1,390 | 1,340 | 1,380 | 236,000 |
| 1990/06/26 | 1,300 | 1,360 | 1,300 | 1,320 | 638,000 |
| 1990/06/25 | 1,350 | 1,350 | 1,260 | 1,320 | 75,000 |
| 1990/06/22 | 1,320 | 1,370 | 1,320 | 1,360 | 608,000 |
| 1990/06/21 | 1,290 | 1,320 | 1,290 | 1,310 | 252,000 |
| 1990/06/20 | 1,330 | 1,330 | 1,290 | 1,290 | 77,000 |
| 1990/06/19 | 1,320 | 1,340 | 1,280 | 1,340 | 270,000 |
| 1990/06/18 | 1,310 | 1,370 | 1,290 | 1,320 | 428,000 |
| 1990/06/15 | 1,210 | 1,280 | 1,210 | 1,280 | 224,000 |
| 1990/06/14 | 1,220 | 1,220 | 1,210 | 1,220 | 41,000 |
| 1990/06/13 | 1,220 | 1,240 | 1,200 | 1,200 | 23,000 |
| 1990/06/12 | 1,240 | 1,240 | 1,200 | 1,200 | 50,000 |
| 1990/06/11 | 1,230 | 1,250 | 1,220 | 1,220 | 48,000 |
| 1990/06/08 | 1,210 | 1,250 | 1,210 | 1,230 | 142,000 |
| 1990/06/07 | 1,130 | 1,200 | 1,130 | 1,200 | 44,000 |
| 1990/06/06 | 1,120 | 1,130 | 1,110 | 1,130 | 14,000 |
| 1990/06/05 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 |
| 1990/06/04 | 1,130 | 1,130 | 1,030 | 1,050 | 32,000 |
| 1990/06/01 | 1,100 | 1,130 | 1,100 | 1,110 | 38,000 |
| 1990/05/31 | 1,020 | 1,080 | 1,020 | 1,080 | 13,000 |
| 1990/05/30 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1990/05/29 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1990/05/28 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 |
| 1990/05/25 | 1,020 | 1,020 | 1,020 | 1,020 | 27,000 |
| 1990/05/24 | 1,060 | 1,060 | 1,020 | 1,020 | 24,000 |
| 1990/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1990/05/21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/05/18 | 1,100 | 1,100 | 1,080 | 1,080 | 10,000 |
| 1990/05/17 | 1,120 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1990/05/16 | 1,080 | 1,150 | 1,080 | 1,100 | 10,000 |
| 1990/05/15 | 1,020 | 1,150 | 1,020 | 1,080 | 24,000 |
| 1990/05/14 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1990/05/11 | 1,040 | 1,040 | 1,000 | 1,000 | 19,000 |
| 1990/05/10 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 |
| 1990/05/09 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1990/05/08 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 |
| 1990/05/07 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1990/05/02 | 1,100 | 1,100 | 1,100 | 1,100 | 12,000 |
| 1990/05/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1990/04/27 | 1,180 | 1,180 | 1,150 | 1,150 | 13,000 |
| 1990/04/26 | 1,070 | 1,200 | 1,070 | 1,180 | 125,000 |
| 1990/04/25 | 1,080 | 1,100 | 1,080 | 1,100 | 28,000 |
| 1990/04/23 | 1,090 | 1,100 | 1,060 | 1,100 | 8,000 |
| 1990/04/20 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1990/04/19 | 1,100 | 1,100 | 1,100 | 1,100 | 23,000 |
| 1990/04/18 | 1,050 | 1,100 | 1,050 | 1,090 | 38,000 |
| 1990/04/17 | 1,040 | 1,050 | 1,040 | 1,050 | 22,000 |
| 1990/04/16 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1990/04/13 | 1,080 | 1,080 | 1,050 | 1,060 | 6,000 |
| 1990/04/12 | 1,080 | 1,080 | 1,050 | 1,060 | 10,000 |
| 1990/04/11 | 1,030 | 1,100 | 1,030 | 1,080 | 15,000 |
| 1990/04/10 | 1,020 | 1,020 | 980 | 1,000 | 33,000 |
| 1990/04/09 | 980 | 980 | 975 | 980 | 19,000 |
| 1990/04/06 | 900 | 980 | 900 | 975 | 16,000 |
| 1990/04/05 | 945 | 960 | 900 | 900 | 52,000 |
| 1990/04/04 | 1,100 | 1,100 | 995 | 1,000 | 36,000 |
| 1990/04/03 | 1,140 | 1,140 | 1,040 | 1,100 | 24,000 |
| 1990/04/02 | 1,140 | 1,150 | 1,100 | 1,150 | 15,000 |
| 1990/03/30 | 1,260 | 1,260 | 1,180 | 1,260 | 40,000 |
| 1990/03/29 | 1,260 | 1,260 | 1,250 | 1,260 | 13,000 |
| 1990/03/28 | 1,300 | 1,300 | 1,250 | 1,280 | 24,000 |
| 1990/03/27 | 1,260 | 1,330 | 1,220 | 1,330 | 147,000 |
| 1990/03/26 | 1,150 | 1,300 | 1,140 | 1,300 | 118,000 |
| 1990/03/23 | 1,260 | 1,270 | 1,150 | 1,150 | 27,000 |
| 1990/03/22 | 1,230 | 1,320 | 1,150 | 1,300 | 152,000 |
| 1990/03/20 | 1,200 | 1,300 | 1,120 | 1,290 | 166,000 |
| 1990/03/19 | 1,330 | 1,330 | 1,220 | 1,220 | 43,000 |
| 1990/03/16 | 1,370 | 1,380 | 1,320 | 1,320 | 84,000 |
| 1990/03/15 | 1,350 | 1,370 | 1,340 | 1,360 | 174,000 |
| 1990/03/14 | 1,380 | 1,450 | 1,340 | 1,340 | 1,121,000 |
| 1990/03/13 | 1,350 | 1,400 | 1,350 | 1,400 | 512,000 |
| 1990/03/12 | 1,330 | 1,350 | 1,250 | 1,350 | 310,000 |
| 1990/03/09 | 1,330 | 1,370 | 1,280 | 1,330 | 725,000 |
| 1990/03/08 | 1,220 | 1,280 | 1,220 | 1,280 | 229,000 |
| 1990/03/07 | 1,210 | 1,270 | 1,210 | 1,260 | 355,000 |
| 1990/03/06 | 1,140 | 1,280 | 1,130 | 1,280 | 601,000 |
| 1990/03/05 | 1,160 | 1,160 | 1,130 | 1,150 | 34,000 |
| 1990/03/02 | 1,120 | 1,170 | 1,120 | 1,160 | 103,000 |
| 1990/03/01 | 1,120 | 1,130 | 1,080 | 1,130 | 32,000 |
| 1990/02/28 | 1,090 | 1,110 | 1,050 | 1,110 | 43,000 |
| 1990/02/27 | 1,050 | 1,100 | 1,040 | 1,090 | 25,000 |
| 1990/02/26 | 1,110 | 1,110 | 982 | 1,060 | 76,000 |
| 1990/02/23 | 1,170 | 1,170 | 1,120 | 1,160 | 45,000 |
| 1990/02/22 | 1,140 | 1,170 | 1,100 | 1,170 | 68,000 |
| 1990/02/21 | 1,120 | 1,140 | 1,110 | 1,110 | 45,000 |
| 1990/02/20 | 1,160 | 1,160 | 1,130 | 1,140 | 24,000 |
| 1990/02/19 | 1,150 | 1,170 | 1,140 | 1,150 | 41,000 |
| 1990/02/16 | 1,170 | 1,190 | 1,130 | 1,140 | 116,000 |
| 1990/02/15 | 1,130 | 1,200 | 1,130 | 1,190 | 327,000 |
| 1990/02/14 | 1,140 | 1,140 | 1,090 | 1,130 | 105,000 |
| 1990/02/13 | 1,140 | 1,140 | 1,110 | 1,120 | 87,000 |
| 1990/02/09 | 1,150 | 1,150 | 1,110 | 1,110 | 123,000 |
| 1990/02/08 | 1,150 | 1,200 | 1,140 | 1,160 | 572,000 |
| 1990/02/07 | 1,130 | 1,150 | 1,100 | 1,150 | 137,000 |
| 1990/02/06 | 1,080 | 1,130 | 1,060 | 1,120 | 192,000 |
| 1990/02/05 | 1,080 | 1,090 | 1,070 | 1,070 | 53,000 |
| 1990/02/02 | 1,070 | 1,100 | 1,070 | 1,080 | 96,000 |
| 1990/02/01 | 1,100 | 1,110 | 1,070 | 1,070 | 160,000 |
| 1990/01/31 | 1,110 | 1,120 | 1,080 | 1,080 | 140,000 |
| 1990/01/30 | 1,120 | 1,180 | 1,110 | 1,120 | 1,023,000 |
| 1990/01/29 | 1,070 | 1,130 | 1,010 | 1,090 | 369,000 |
| 1990/01/26 | 1,060 | 1,080 | 1,050 | 1,060 | 88,000 |
| 1990/01/25 | 1,070 | 1,080 | 1,040 | 1,050 | 91,000 |
| 1990/01/24 | 1,100 | 1,140 | 1,040 | 1,060 | 602,000 |
| 1990/01/23 | 985 | 1,050 | 985 | 1,050 | 266,000 |
| 1990/01/22 | 970 | 985 | 960 | 985 | 41,000 |
| 1990/01/19 | 960 | 970 | 950 | 970 | 51,000 |
| 1990/01/18 | 985 | 985 | 950 | 970 | 64,000 |
| 1990/01/17 | 970 | 988 | 965 | 975 | 60,000 |
| 1990/01/16 | 1,000 | 1,000 | 980 | 980 | 85,000 |
| 1990/01/12 | 1,010 | 1,030 | 991 | 1,010 | 444,000 |
| 1990/01/11 | 989 | 1,010 | 980 | 995 | 353,000 |
| 1990/01/10 | 950 | 950 | 930 | 940 | 61,000 |
| 1990/01/09 | 935 | 950 | 933 | 950 | 108,000 |
| 1990/01/08 | 919 | 940 | 917 | 937 | 57,000 |
| 1990/01/05 | 910 | 920 | 902 | 917 | 37,000 |
| 1990/01/04 | 920 | 920 | 900 | 900 | 14,000 |