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 |
|---|---|---|---|---|---|
| 1991/12/30 | 400 | 400 | 400 | 400 | 4,000 |
| 1991/12/27 | 400 | 400 | 400 | 400 | 2,000 |
| 1991/12/26 | 405 | 405 | 405 | 405 | 3,000 |
| 1991/12/25 | 382 | 382 | 382 | 382 | 10,000 |
| 1991/12/24 | 400 | 400 | 400 | 400 | 13,000 |
| 1991/12/19 | 404 | 404 | 400 | 400 | 13,000 |
| 1991/12/18 | 400 | 405 | 400 | 405 | 8,000 |
| 1991/12/17 | 405 | 405 | 405 | 405 | 3,000 |
| 1991/12/16 | 401 | 401 | 401 | 401 | 3,000 |
| 1991/12/13 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/12/12 | 420 | 420 | 420 | 420 | 6,000 |
| 1991/12/10 | 419 | 419 | 401 | 401 | 3,000 |
| 1991/12/09 | 409 | 409 | 409 | 409 | 1,000 |
| 1991/12/06 | 420 | 420 | 420 | 420 | 10,000 |
| 1991/12/03 | 400 | 400 | 400 | 400 | 3,000 |
| 1991/12/02 | 420 | 420 | 420 | 420 | 2,000 |
| 1991/11/28 | 417 | 417 | 417 | 417 | 1,000 |
| 1991/11/26 | 400 | 400 | 400 | 400 | 12,000 |
| 1991/11/25 | 420 | 420 | 420 | 420 | 2,000 |
| 1991/11/22 | 439 | 439 | 439 | 439 | 6,000 |
| 1991/11/21 | 440 | 440 | 440 | 440 | 4,000 |
| 1991/11/20 | 440 | 440 | 439 | 439 | 2,000 |
| 1991/11/18 | 445 | 445 | 440 | 440 | 3,000 |
| 1991/11/15 | 471 | 471 | 450 | 450 | 5,000 |
| 1991/11/13 | 471 | 471 | 470 | 471 | 12,000 |
| 1991/11/12 | 464 | 470 | 464 | 470 | 8,000 |
| 1991/11/08 | 460 | 460 | 455 | 455 | 7,000 |
| 1991/11/07 | 460 | 460 | 460 | 460 | 7,000 |
| 1991/11/01 | 469 | 469 | 460 | 460 | 4,000 |
| 1991/10/31 | 460 | 460 | 455 | 460 | 17,000 |
| 1991/10/30 | 463 | 463 | 463 | 463 | 2,000 |
| 1991/10/29 | 471 | 471 | 461 | 461 | 2,000 |
| 1991/10/28 | 480 | 480 | 471 | 471 | 4,000 |
| 1991/10/25 | 480 | 480 | 480 | 480 | 5,000 |
| 1991/10/23 | 450 | 459 | 450 | 459 | 14,000 |
| 1991/10/22 | 456 | 456 | 451 | 455 | 15,000 |
| 1991/10/21 | 461 | 461 | 456 | 456 | 6,000 |
| 1991/10/18 | 458 | 458 | 458 | 458 | 4,000 |
| 1991/10/17 | 461 | 461 | 460 | 460 | 5,000 |
| 1991/10/15 | 460 | 460 | 460 | 460 | 2,000 |
| 1991/10/14 | 480 | 480 | 475 | 475 | 7,000 |
| 1991/10/09 | 474 | 474 | 474 | 474 | 2,000 |
| 1991/10/08 | 480 | 480 | 480 | 480 | 5,000 |
| 1991/10/07 | 488 | 488 | 480 | 480 | 11,000 |
| 1991/10/04 | 498 | 500 | 490 | 490 | 9,000 |
| 1991/10/03 | 470 | 496 | 470 | 496 | 15,000 |
| 1991/10/02 | 461 | 461 | 461 | 461 | 6,000 |
| 1991/10/01 | 464 | 464 | 458 | 458 | 15,000 |
| 1991/09/30 | 465 | 465 | 464 | 464 | 5,000 |
| 1991/09/27 | 470 | 470 | 460 | 464 | 21,000 |
| 1991/09/26 | 469 | 469 | 469 | 469 | 7,000 |
| 1991/09/25 | 425 | 439 | 425 | 439 | 14,000 |
| 1991/09/24 | 439 | 439 | 421 | 430 | 18,000 |
| 1991/09/20 | 450 | 450 | 440 | 440 | 8,000 |
| 1991/09/19 | 442 | 450 | 442 | 450 | 17,000 |
| 1991/09/18 | 460 | 460 | 455 | 460 | 15,000 |
| 1991/09/17 | 458 | 460 | 458 | 460 | 29,000 |
| 1991/09/13 | 439 | 440 | 438 | 440 | 10,000 |
| 1991/09/12 | 440 | 440 | 430 | 439 | 15,000 |
| 1991/09/11 | 437 | 440 | 437 | 440 | 13,000 |
| 1991/09/10 | 431 | 441 | 431 | 440 | 13,000 |
| 1991/09/09 | 445 | 445 | 431 | 431 | 15,000 |
| 1991/09/06 | 440 | 446 | 438 | 446 | 47,000 |
| 1991/09/05 | 440 | 440 | 440 | 440 | 10,000 |
| 1991/09/04 | 440 | 440 | 440 | 440 | 12,000 |
| 1991/09/03 | 440 | 440 | 440 | 440 | 5,000 |
| 1991/09/02 | 437 | 440 | 437 | 440 | 4,000 |
| 1991/08/30 | 445 | 445 | 443 | 443 | 5,000 |
| 1991/08/29 | 445 | 445 | 444 | 445 | 4,000 |
| 1991/08/28 | 445 | 445 | 445 | 445 | 7,000 |
| 1991/08/26 | 455 | 455 | 455 | 455 | 7,000 |
| 1991/08/23 | 457 | 457 | 445 | 445 | 9,000 |
| 1991/08/22 | 455 | 460 | 455 | 460 | 20,000 |
| 1991/08/21 | 455 | 455 | 450 | 450 | 14,000 |
| 1991/08/20 | 458 | 458 | 458 | 458 | 6,000 |
| 1991/08/19 | 470 | 470 | 470 | 470 | 5,000 |
| 1991/08/15 | 470 | 470 | 470 | 470 | 4,000 |
| 1991/08/14 | 474 | 474 | 474 | 474 | 2,000 |
| 1991/08/13 | 474 | 474 | 474 | 474 | 4,000 |
| 1991/08/12 | 487 | 487 | 487 | 487 | 7,000 |
| 1991/08/09 | 498 | 498 | 492 | 492 | 6,000 |
| 1991/08/08 | 510 | 510 | 500 | 500 | 14,000 |
| 1991/08/06 | 515 | 515 | 515 | 515 | 2,000 |
| 1991/08/05 | 520 | 520 | 510 | 510 | 7,000 |
| 1991/08/02 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/07/31 | 520 | 520 | 520 | 520 | 3,000 |
| 1991/07/30 | 520 | 520 | 520 | 520 | 1,000 |
| 1991/07/29 | 518 | 518 | 518 | 518 | 1,000 |
| 1991/07/26 | 560 | 560 | 545 | 545 | 6,000 |
| 1991/07/25 | 515 | 515 | 515 | 515 | 1,000 |
| 1991/07/22 | 515 | 515 | 515 | 515 | 1,000 |
| 1991/07/16 | 600 | 600 | 600 | 600 | 5,000 |
| 1991/07/15 | 600 | 600 | 600 | 600 | 5,000 |
| 1991/07/11 | 510 | 510 | 510 | 510 | 3,000 |
| 1991/07/10 | 515 | 515 | 510 | 510 | 10,000 |
| 1991/07/09 | 505 | 505 | 497 | 497 | 5,000 |
| 1991/07/05 | 560 | 560 | 541 | 541 | 4,000 |
| 1991/07/03 | 565 | 565 | 565 | 565 | 5,000 |
| 1991/07/02 | 565 | 565 | 565 | 565 | 1,000 |
| 1991/07/01 | 590 | 590 | 590 | 590 | 10,000 |
| 1991/06/28 | 546 | 546 | 540 | 540 | 5,000 |
| 1991/06/27 | 545 | 546 | 545 | 546 | 5,000 |
| 1991/06/26 | 575 | 575 | 575 | 575 | 4,000 |
| 1991/06/25 | 545 | 545 | 545 | 545 | 3,000 |
| 1991/06/24 | 545 | 545 | 545 | 545 | 4,000 |
| 1991/06/21 | 555 | 555 | 555 | 555 | 2,000 |
| 1991/06/20 | 545 | 561 | 545 | 560 | 4,000 |
| 1991/06/19 | 560 | 560 | 560 | 560 | 6,000 |
| 1991/06/17 | 589 | 589 | 584 | 584 | 3,000 |
| 1991/06/14 | 588 | 589 | 588 | 589 | 3,000 |
| 1991/06/13 | 561 | 589 | 561 | 589 | 14,000 |
| 1991/06/12 | 600 | 600 | 600 | 600 | 9,000 |
| 1991/06/11 | 561 | 561 | 561 | 561 | 1,000 |
| 1991/06/10 | 560 | 560 | 560 | 560 | 9,000 |
| 1991/06/07 | 620 | 620 | 575 | 575 | 13,000 |
| 1991/06/06 | 620 | 620 | 620 | 620 | 8,000 |
| 1991/06/05 | 620 | 621 | 620 | 620 | 11,000 |
| 1991/06/04 | 621 | 621 | 620 | 620 | 5,000 |
| 1991/06/03 | 620 | 620 | 620 | 620 | 10,000 |
| 1991/05/31 | 620 | 620 | 610 | 610 | 4,000 |
| 1991/05/30 | 620 | 620 | 620 | 620 | 4,000 |
| 1991/05/29 | 610 | 611 | 610 | 610 | 9,000 |
| 1991/05/28 | 630 | 630 | 610 | 610 | 3,000 |
| 1991/05/27 | 641 | 641 | 635 | 635 | 3,000 |
| 1991/05/24 | 650 | 650 | 630 | 630 | 7,000 |
| 1991/05/23 | 630 | 630 | 629 | 629 | 2,000 |
| 1991/05/22 | 640 | 640 | 630 | 630 | 13,000 |
| 1991/05/21 | 640 | 640 | 640 | 640 | 2,000 |
| 1991/05/20 | 650 | 650 | 640 | 640 | 21,000 |
| 1991/05/16 | 670 | 670 | 650 | 650 | 11,000 |
| 1991/05/15 | 705 | 705 | 670 | 674 | 16,000 |
| 1991/05/14 | 714 | 714 | 680 | 709 | 39,000 |
| 1991/05/13 | 700 | 720 | 700 | 720 | 60,000 |
| 1991/05/10 | 720 | 725 | 681 | 681 | 141,000 |
| 1991/05/09 | 630 | 708 | 630 | 708 | 215,000 |
| 1991/05/08 | 630 | 630 | 615 | 630 | 32,000 |
| 1991/05/07 | 615 | 644 | 615 | 640 | 58,000 |
| 1991/05/02 | 599 | 615 | 599 | 610 | 28,000 |
| 1991/05/01 | 592 | 592 | 592 | 592 | 1,000 |
| 1991/04/30 | 575 | 590 | 575 | 580 | 6,000 |
| 1991/04/26 | 590 | 590 | 575 | 575 | 11,000 |
| 1991/04/24 | 600 | 600 | 590 | 590 | 3,000 |
| 1991/04/23 | 598 | 600 | 598 | 600 | 6,000 |
| 1991/04/22 | 608 | 608 | 585 | 585 | 8,000 |
| 1991/04/19 | 585 | 600 | 585 | 600 | 7,000 |
| 1991/04/18 | 571 | 571 | 571 | 571 | 5,000 |
| 1991/04/17 | 600 | 601 | 600 | 600 | 4,000 |
| 1991/04/16 | 600 | 600 | 600 | 600 | 3,000 |
| 1991/04/15 | 580 | 596 | 580 | 590 | 8,000 |
| 1991/04/12 | 590 | 590 | 571 | 571 | 10,000 |
| 1991/04/11 | 605 | 605 | 570 | 570 | 5,000 |
| 1991/04/10 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/04/09 | 575 | 575 | 570 | 575 | 12,000 |
| 1991/04/08 | 570 | 571 | 570 | 570 | 9,000 |
| 1991/04/05 | 575 | 575 | 570 | 570 | 2,000 |
| 1991/04/04 | 590 | 590 | 565 | 565 | 9,000 |
| 1991/04/03 | 590 | 590 | 575 | 580 | 8,000 |
| 1991/04/02 | 570 | 585 | 570 | 571 | 6,000 |
| 1991/04/01 | 580 | 580 | 570 | 570 | 2,000 |
| 1991/03/29 | 580 | 595 | 580 | 580 | 8,000 |
| 1991/03/28 | 577 | 580 | 577 | 580 | 3,000 |
| 1991/03/27 | 600 | 600 | 577 | 577 | 4,000 |
| 1991/03/26 | 611 | 611 | 610 | 610 | 5,000 |
| 1991/03/25 | 583 | 590 | 583 | 586 | 6,000 |
| 1991/03/22 | 595 | 600 | 593 | 593 | 14,000 |
| 1991/03/20 | 610 | 620 | 600 | 600 | 18,000 |
| 1991/03/19 | 625 | 633 | 620 | 625 | 24,000 |
| 1991/03/18 | 647 | 649 | 635 | 635 | 35,000 |
| 1991/03/15 | 641 | 650 | 629 | 630 | 113,000 |
| 1991/03/14 | 607 | 650 | 605 | 639 | 104,000 |
| 1991/03/13 | 580 | 600 | 579 | 600 | 53,000 |
| 1991/03/12 | 570 | 575 | 570 | 570 | 14,000 |
| 1991/03/11 | 565 | 565 | 560 | 560 | 10,000 |
| 1991/03/08 | 547 | 550 | 540 | 550 | 56,000 |
| 1991/03/07 | 540 | 540 | 535 | 537 | 143,000 |
| 1991/03/06 | 540 | 550 | 540 | 550 | 58,000 |
| 1991/03/05 | 550 | 550 | 540 | 540 | 48,000 |
| 1991/03/04 | 551 | 551 | 550 | 550 | 5,000 |
| 1991/03/01 | 555 | 565 | 550 | 551 | 14,000 |
| 1991/02/28 | 545 | 550 | 540 | 550 | 10,000 |
| 1991/02/27 | 545 | 546 | 545 | 545 | 11,000 |
| 1991/02/26 | 540 | 545 | 528 | 545 | 12,000 |
| 1991/02/22 | 550 | 570 | 515 | 515 | 16,000 |
| 1991/02/21 | 550 | 585 | 550 | 555 | 17,000 |
| 1991/02/20 | 535 | 550 | 534 | 550 | 25,000 |
| 1991/02/19 | 537 | 537 | 510 | 525 | 17,000 |
| 1991/02/18 | 530 | 539 | 530 | 535 | 22,000 |
| 1991/02/15 | 495 | 500 | 490 | 500 | 28,000 |
| 1991/02/14 | 500 | 510 | 490 | 490 | 32,000 |
| 1991/02/13 | 520 | 520 | 500 | 500 | 25,000 |
| 1991/02/12 | 510 | 525 | 510 | 510 | 32,000 |
| 1991/02/08 | 439 | 500 | 439 | 500 | 39,000 |
| 1991/02/07 | 421 | 428 | 415 | 428 | 44,000 |
| 1991/02/06 | 410 | 420 | 406 | 410 | 10,000 |
| 1991/01/31 | 400 | 403 | 400 | 402 | 37,000 |
| 1991/01/30 | 394 | 394 | 394 | 394 | 3,000 |
| 1991/01/29 | 394 | 394 | 393 | 393 | 10,000 |
| 1991/01/28 | 393 | 394 | 393 | 394 | 8,000 |
| 1991/01/25 | 390 | 390 | 380 | 390 | 20,000 |
| 1991/01/24 | 400 | 400 | 390 | 390 | 11,000 |
| 1991/01/22 | 424 | 425 | 424 | 425 | 3,000 |
| 1991/01/21 | 420 | 420 | 420 | 420 | 1,000 |
| 1991/01/18 | 445 | 445 | 445 | 445 | 2,000 |
| 1991/01/17 | 430 | 430 | 422 | 430 | 8,000 |
| 1991/01/16 | 430 | 450 | 430 | 430 | 20,000 |
| 1991/01/14 | 449 | 450 | 449 | 450 | 30,000 |
| 1991/01/09 | 450 | 450 | 450 | 450 | 8,000 |
| 1991/01/08 | 450 | 450 | 450 | 450 | 5,000 |