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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,500 | 1,540 | 1,500 | 1,510 | 27,000 |
| 1993/12/29 | 1,500 | 1,500 | 1,480 | 1,500 | 17,000 |
| 1993/12/28 | 1,510 | 1,510 | 1,470 | 1,470 | 47,000 |
| 1993/12/27 | 1,480 | 1,490 | 1,480 | 1,480 | 29,000 |
| 1993/12/24 | 1,520 | 1,520 | 1,500 | 1,510 | 39,000 |
| 1993/12/22 | 1,530 | 1,540 | 1,500 | 1,500 | 40,000 |
| 1993/12/21 | 1,500 | 1,570 | 1,500 | 1,570 | 32,000 |
| 1993/12/20 | 1,610 | 1,610 | 1,520 | 1,520 | 38,000 |
| 1993/12/17 | 1,660 | 1,660 | 1,600 | 1,620 | 51,000 |
| 1993/12/16 | 1,680 | 1,680 | 1,620 | 1,660 | 101,000 |
| 1993/12/15 | 1,610 | 1,650 | 1,560 | 1,620 | 63,000 |
| 1993/12/14 | 1,690 | 1,690 | 1,600 | 1,620 | 99,000 |
| 1993/12/13 | 1,580 | 1,710 | 1,570 | 1,650 | 266,000 |
| 1993/12/10 | 1,540 | 1,570 | 1,440 | 1,550 | 142,000 |
| 1993/12/09 | 1,530 | 1,590 | 1,500 | 1,500 | 267,000 |
| 1993/12/08 | 1,450 | 1,450 | 1,450 | 1,450 | 68,000 |
| 1993/12/07 | 1,240 | 1,300 | 1,240 | 1,250 | 40,000 |
| 1993/12/06 | 1,310 | 1,310 | 1,250 | 1,250 | 92,000 |
| 1993/12/03 | 1,350 | 1,350 | 1,310 | 1,350 | 70,000 |
| 1993/12/02 | 1,330 | 1,420 | 1,300 | 1,380 | 236,000 |
| 1993/12/01 | 1,160 | 1,300 | 1,160 | 1,300 | 120,000 |
| 1993/11/30 | 1,010 | 1,090 | 1,000 | 1,090 | 144,000 |
| 1993/11/29 | 1,070 | 1,070 | 995 | 1,000 | 152,000 |
| 1993/11/26 | 1,250 | 1,260 | 1,080 | 1,090 | 159,000 |
| 1993/11/25 | 1,420 | 1,430 | 1,260 | 1,260 | 59,000 |
| 1993/11/24 | 1,510 | 1,510 | 1,470 | 1,470 | 14,000 |
| 1993/11/22 | 1,540 | 1,540 | 1,520 | 1,520 | 15,000 |
| 1993/11/19 | 1,540 | 1,560 | 1,540 | 1,550 | 25,000 |
| 1993/11/18 | 1,550 | 1,570 | 1,530 | 1,560 | 46,000 |
| 1993/11/17 | 1,550 | 1,560 | 1,520 | 1,550 | 21,000 |
| 1993/11/16 | 1,510 | 1,570 | 1,510 | 1,570 | 15,000 |
| 1993/11/15 | 1,570 | 1,610 | 1,540 | 1,540 | 19,000 |
| 1993/11/12 | 1,570 | 1,580 | 1,520 | 1,570 | 24,000 |
| 1993/11/11 | 1,550 | 1,560 | 1,550 | 1,560 | 18,000 |
| 1993/11/10 | 1,530 | 1,550 | 1,500 | 1,550 | 33,000 |
| 1993/11/09 | 1,610 | 1,610 | 1,550 | 1,550 | 56,000 |
| 1993/11/08 | 1,610 | 1,630 | 1,600 | 1,630 | 19,000 |
| 1993/11/05 | 1,640 | 1,640 | 1,510 | 1,600 | 39,000 |
| 1993/11/04 | 1,690 | 1,690 | 1,640 | 1,640 | 62,000 |
| 1993/11/02 | 1,690 | 1,720 | 1,670 | 1,670 | 17,000 |
| 1993/11/01 | 1,670 | 1,700 | 1,660 | 1,660 | 19,000 |
| 1993/10/29 | 1,690 | 1,700 | 1,660 | 1,660 | 15,000 |
| 1993/10/28 | 1,660 | 1,670 | 1,660 | 1,660 | 44,000 |
| 1993/10/27 | 1,670 | 1,720 | 1,670 | 1,670 | 42,000 |
| 1993/10/26 | 1,690 | 1,690 | 1,640 | 1,660 | 146,000 |
| 1993/10/25 | 1,770 | 1,770 | 1,710 | 1,710 | 52,000 |
| 1993/10/22 | 1,770 | 1,800 | 1,770 | 1,800 | 40,000 |
| 1993/10/21 | 1,790 | 1,800 | 1,740 | 1,800 | 70,000 |
| 1993/10/20 | 1,800 | 1,800 | 1,780 | 1,790 | 46,000 |
| 1993/10/19 | 1,800 | 1,830 | 1,800 | 1,810 | 53,000 |
| 1993/10/18 | 1,810 | 1,850 | 1,800 | 1,800 | 43,000 |
| 1993/10/15 | 1,850 | 1,850 | 1,810 | 1,810 | 65,000 |
| 1993/10/14 | 1,900 | 1,900 | 1,800 | 1,850 | 247,000 |
| 1993/10/13 | 1,780 | 1,900 | 1,760 | 1,860 | 381,000 |
| 1993/10/12 | 1,750 | 1,780 | 1,740 | 1,740 | 55,000 |
| 1993/10/08 | 1,710 | 1,730 | 1,700 | 1,730 | 42,000 |
| 1993/10/07 | 1,720 | 1,730 | 1,700 | 1,710 | 28,000 |
| 1993/10/06 | 1,700 | 1,720 | 1,680 | 1,690 | 47,000 |
| 1993/10/05 | 1,720 | 1,730 | 1,700 | 1,720 | 39,000 |
| 1993/10/04 | 1,710 | 1,730 | 1,710 | 1,720 | 8,000 |
| 1993/10/01 | 1,770 | 1,770 | 1,710 | 1,710 | 34,000 |
| 1993/09/30 | 1,740 | 1,740 | 1,680 | 1,730 | 101,000 |
| 1993/09/29 | 1,760 | 1,760 | 1,720 | 1,740 | 46,000 |
| 1993/09/28 | 1,830 | 1,840 | 1,790 | 1,810 | 96,000 |
| 1993/09/27 | 1,800 | 1,840 | 1,790 | 1,820 | 181,000 |
| 1993/09/24 | 1,660 | 1,730 | 1,640 | 1,730 | 201,000 |
| 1993/09/22 | 1,710 | 1,720 | 1,630 | 1,640 | 155,000 |
| 1993/09/21 | 1,750 | 1,770 | 1,700 | 1,720 | 91,000 |
| 1993/09/20 | 1,690 | 1,740 | 1,690 | 1,730 | 94,000 |
| 1993/09/17 | 1,750 | 1,750 | 1,690 | 1,710 | 44,000 |
| 1993/09/16 | 1,770 | 1,780 | 1,720 | 1,720 | 72,000 |
| 1993/09/14 | 1,750 | 1,790 | 1,740 | 1,750 | 117,000 |
| 1993/09/13 | 1,750 | 1,750 | 1,720 | 1,740 | 62,000 |
| 1993/09/10 | 1,750 | 1,750 | 1,710 | 1,710 | 36,000 |
| 1993/09/09 | 1,750 | 1,750 | 1,720 | 1,730 | 57,000 |
| 1993/09/08 | 1,760 | 1,790 | 1,750 | 1,770 | 34,000 |
| 1993/09/07 | 1,780 | 1,800 | 1,760 | 1,760 | 57,000 |
| 1993/09/06 | 1,820 | 1,830 | 1,780 | 1,800 | 16,000 |
| 1993/09/03 | 1,840 | 1,840 | 1,780 | 1,820 | 76,000 |
| 1993/09/02 | 1,830 | 1,860 | 1,830 | 1,860 | 59,000 |
| 1993/09/01 | 1,870 | 1,870 | 1,820 | 1,830 | 39,000 |
| 1993/08/31 | 1,870 | 1,880 | 1,820 | 1,860 | 43,000 |
| 1993/08/30 | 1,890 | 1,890 | 1,850 | 1,870 | 85,000 |
| 1993/08/27 | 1,890 | 1,940 | 1,870 | 1,910 | 613,000 |
| 1993/08/26 | 1,680 | 1,830 | 1,680 | 1,830 | 243,000 |
| 1993/08/25 | 1,670 | 1,700 | 1,660 | 1,680 | 35,000 |
| 1993/08/24 | 1,670 | 1,680 | 1,660 | 1,680 | 35,000 |
| 1993/08/23 | 1,690 | 1,690 | 1,670 | 1,690 | 37,000 |
| 1993/08/20 | 1,690 | 1,700 | 1,690 | 1,690 | 33,000 |
| 1993/08/19 | 1,720 | 1,740 | 1,680 | 1,700 | 84,000 |
| 1993/08/18 | 1,720 | 1,750 | 1,720 | 1,720 | 68,000 |
| 1993/08/17 | 1,710 | 1,730 | 1,700 | 1,710 | 44,000 |
| 1993/08/16 | 1,770 | 1,780 | 1,750 | 1,750 | 26,000 |
| 1993/08/13 | 1,800 | 1,800 | 1,780 | 1,780 | 32,000 |
| 1993/08/12 | 1,840 | 1,840 | 1,780 | 1,830 | 74,000 |
| 1993/08/11 | 1,770 | 1,850 | 1,770 | 1,840 | 146,000 |
| 1993/08/10 | 1,750 | 1,770 | 1,680 | 1,770 | 168,000 |
| 1993/08/09 | 1,780 | 1,780 | 1,740 | 1,760 | 64,000 |
| 1993/08/06 | 1,810 | 1,810 | 1,780 | 1,780 | 49,000 |
| 1993/08/05 | 1,830 | 1,830 | 1,780 | 1,810 | 69,000 |
| 1993/08/04 | 1,870 | 1,870 | 1,810 | 1,840 | 105,000 |
| 1993/08/03 | 1,910 | 1,920 | 1,860 | 1,880 | 128,000 |
| 1993/08/02 | 1,910 | 1,910 | 1,860 | 1,910 | 45,000 |
| 1993/07/30 | 1,970 | 1,970 | 1,910 | 1,910 | 38,000 |
| 1993/07/29 | 1,990 | 1,990 | 1,920 | 1,980 | 45,000 |
| 1993/07/28 | 1,950 | 1,990 | 1,940 | 1,980 | 202,000 |
| 1993/07/27 | 1,900 | 1,940 | 1,860 | 1,940 | 77,000 |
| 1993/07/26 | 1,950 | 1,950 | 1,880 | 1,900 | 84,000 |
| 1993/07/23 | 1,950 | 1,950 | 1,900 | 1,930 | 154,000 |
| 1993/07/22 | 2,050 | 2,050 | 1,950 | 1,950 | 69,000 |
| 1993/07/21 | 2,050 | 2,080 | 2,030 | 2,040 | 103,000 |
| 1993/07/20 | 2,110 | 2,120 | 2,030 | 2,070 | 124,000 |
| 1993/07/19 | 2,090 | 2,100 | 2,020 | 2,090 | 135,000 |
| 1993/07/16 | 2,140 | 2,140 | 2,070 | 2,070 | 150,000 |
| 1993/07/15 | 2,170 | 2,170 | 2,100 | 2,140 | 310,000 |
| 1993/07/14 | 2,220 | 2,220 | 2,180 | 2,180 | 242,000 |
| 1993/07/13 | 2,180 | 2,220 | 2,160 | 2,220 | 384,000 |
| 1993/07/12 | 2,170 | 2,190 | 2,130 | 2,160 | 154,000 |
| 1993/07/09 | 2,210 | 2,250 | 2,140 | 2,150 | 623,000 |
| 1993/07/08 | 2,140 | 2,220 | 2,130 | 2,220 | 563,000 |
| 1993/07/07 | 2,080 | 2,160 | 2,080 | 2,130 | 390,000 |
| 1993/07/06 | 2,070 | 2,130 | 2,050 | 2,100 | 208,000 |
| 1993/07/05 | 2,180 | 2,190 | 2,080 | 2,090 | 293,000 |
| 1993/07/02 | 2,190 | 2,210 | 2,140 | 2,160 | 974,000 |
| 1993/07/01 | 2,090 | 2,190 | 2,070 | 2,170 | 889,000 |
| 1993/06/30 | 2,060 | 2,140 | 2,050 | 2,060 | 1,258,000 |
| 1993/06/29 | 2,040 | 2,080 | 2,000 | 2,040 | 285,000 |
| 1993/06/28 | 2,060 | 2,110 | 2,020 | 2,030 | 699,000 |
| 1993/06/25 | 2,070 | 2,090 | 2,000 | 2,050 | 596,000 |
| 1993/06/24 | 1,980 | 2,080 | 1,970 | 2,060 | 1,370,000 |
| 1993/06/23 | 1,780 | 1,900 | 1,780 | 1,900 | 624,000 |
| 1993/06/22 | 1,700 | 1,850 | 1,660 | 1,770 | 355,000 |
| 1993/06/21 | 1,780 | 1,780 | 1,660 | 1,660 | 75,000 |
| 1993/06/18 | 1,750 | 1,820 | 1,730 | 1,800 | 254,000 |
| 1993/06/17 | 1,790 | 1,790 | 1,710 | 1,710 | 204,000 |
| 1993/06/16 | 1,740 | 1,770 | 1,670 | 1,760 | 295,000 |
| 1993/06/15 | 1,870 | 1,870 | 1,760 | 1,760 | 149,000 |
| 1993/06/14 | 1,940 | 1,940 | 1,880 | 1,880 | 56,000 |
| 1993/06/11 | 1,940 | 1,990 | 1,910 | 1,930 | 355,000 |
| 1993/06/10 | 1,890 | 1,950 | 1,880 | 1,930 | 219,000 |
| 1993/06/08 | 1,950 | 1,960 | 1,880 | 1,900 | 303,000 |
| 1993/06/07 | 2,030 | 2,060 | 1,950 | 1,960 | 458,000 |
| 1993/06/04 | 1,930 | 2,030 | 1,910 | 1,970 | 830,000 |
| 1993/06/03 | 1,780 | 1,910 | 1,780 | 1,890 | 1,200,000 |
| 1993/06/02 | 1,700 | 1,780 | 1,700 | 1,760 | 303,000 |
| 1993/06/01 | 1,820 | 1,830 | 1,650 | 1,690 | 607,000 |
| 1993/05/31 | 1,740 | 1,870 | 1,730 | 1,780 | 881,000 |
| 1993/05/28 | 1,560 | 1,760 | 1,540 | 1,700 | 860,000 |
| 1993/05/27 | 1,520 | 1,570 | 1,490 | 1,540 | 929,000 |
| 1993/05/26 | 1,410 | 1,520 | 1,410 | 1,470 | 852,000 |
| 1993/05/25 | 1,370 | 1,460 | 1,370 | 1,390 | 1,032,000 |
| 1993/05/24 | 1,300 | 1,390 | 1,280 | 1,370 | 654,000 |
| 1993/05/21 | 1,300 | 1,320 | 1,280 | 1,300 | 257,000 |
| 1993/05/20 | 1,320 | 1,320 | 1,260 | 1,290 | 171,000 |
| 1993/05/19 | 1,280 | 1,350 | 1,280 | 1,320 | 699,000 |
| 1993/05/18 | 1,200 | 1,290 | 1,200 | 1,290 | 685,000 |
| 1993/05/17 | 1,190 | 1,280 | 1,190 | 1,200 | 898,000 |
| 1993/05/14 | 1,130 | 1,180 | 1,100 | 1,160 | 759,000 |
| 1993/05/13 | 1,020 | 1,120 | 1,020 | 1,120 | 760,000 |
| 1993/05/12 | 1,020 | 1,030 | 990 | 1,010 | 222,000 |
| 1993/05/11 | 951 | 1,020 | 945 | 1,020 | 351,000 |
| 1993/05/10 | 896 | 929 | 895 | 928 | 68,000 |
| 1993/05/07 | 927 | 927 | 903 | 910 | 79,000 |
| 1993/05/06 | 880 | 917 | 875 | 917 | 127,000 |
| 1993/04/30 | 831 | 860 | 825 | 860 | 41,000 |
| 1993/04/28 | 825 | 850 | 821 | 821 | 13,000 |
| 1993/04/27 | 820 | 820 | 815 | 815 | 5,000 |
| 1993/04/26 | 829 | 829 | 825 | 825 | 3,000 |
| 1993/04/23 | 820 | 820 | 820 | 820 | 5,000 |
| 1993/04/22 | 820 | 825 | 820 | 825 | 8,000 |
| 1993/04/21 | 820 | 840 | 815 | 815 | 10,000 |
| 1993/04/20 | 800 | 810 | 800 | 810 | 7,000 |
| 1993/04/19 | 840 | 840 | 840 | 840 | 6,000 |
| 1993/04/16 | 880 | 880 | 880 | 880 | 1,000 |
| 1993/04/15 | 885 | 885 | 880 | 880 | 7,000 |
| 1993/04/14 | 915 | 930 | 904 | 910 | 32,000 |
| 1993/04/13 | 865 | 920 | 860 | 910 | 75,000 |
| 1993/04/12 | 844 | 870 | 844 | 860 | 29,000 |
| 1993/04/09 | 796 | 816 | 796 | 816 | 42,000 |
| 1993/04/08 | 791 | 800 | 791 | 791 | 11,000 |
| 1993/04/07 | 790 | 790 | 785 | 785 | 12,000 |
| 1993/04/06 | 805 | 805 | 789 | 789 | 3,000 |
| 1993/04/05 | 806 | 806 | 806 | 806 | 17,000 |
| 1993/04/02 | 830 | 830 | 816 | 816 | 38,000 |
| 1993/04/01 | 835 | 840 | 830 | 830 | 20,000 |
| 1993/03/31 | 830 | 840 | 830 | 835 | 22,000 |
| 1993/03/30 | 835 | 835 | 835 | 835 | 4,000 |
| 1993/03/29 | 830 | 835 | 830 | 835 | 35,000 |
| 1993/03/26 | 810 | 810 | 784 | 800 | 44,000 |
| 1993/03/25 | 782 | 820 | 782 | 815 | 55,000 |
| 1993/03/24 | 739 | 782 | 739 | 782 | 64,000 |
| 1993/03/23 | 745 | 745 | 740 | 740 | 15,000 |
| 1993/03/22 | 755 | 755 | 753 | 753 | 3,000 |
| 1993/03/19 | 790 | 790 | 790 | 790 | 6,000 |
| 1993/03/18 | 790 | 800 | 790 | 792 | 12,000 |
| 1993/03/17 | 790 | 800 | 780 | 800 | 31,000 |
| 1993/03/16 | 800 | 800 | 800 | 800 | 24,000 |
| 1993/03/15 | 840 | 840 | 840 | 840 | 5,000 |
| 1993/03/12 | 840 | 840 | 830 | 830 | 21,000 |
| 1993/03/11 | 851 | 851 | 840 | 845 | 95,000 |
| 1993/03/10 | 850 | 851 | 840 | 851 | 101,000 |
| 1993/03/09 | 850 | 860 | 840 | 850 | 19,000 |
| 1993/03/08 | 860 | 860 | 845 | 850 | 18,000 |
| 1993/03/05 | 850 | 850 | 845 | 850 | 22,000 |
| 1993/03/04 | 850 | 850 | 845 | 850 | 14,000 |
| 1993/03/03 | 845 | 850 | 840 | 850 | 37,000 |
| 1993/03/02 | 820 | 835 | 820 | 835 | 12,000 |
| 1993/03/01 | 795 | 820 | 795 | 820 | 27,000 |
| 1993/02/26 | 815 | 817 | 795 | 795 | 25,000 |
| 1993/02/25 | 840 | 840 | 830 | 830 | 24,000 |
| 1993/02/24 | 840 | 842 | 830 | 830 | 32,000 |
| 1993/02/23 | 840 | 845 | 840 | 840 | 29,000 |
| 1993/02/22 | 863 | 863 | 840 | 840 | 16,000 |
| 1993/02/19 | 871 | 871 | 862 | 871 | 29,000 |
| 1993/02/18 | 876 | 876 | 865 | 870 | 25,000 |
| 1993/02/17 | 875 | 890 | 875 | 875 | 10,000 |
| 1993/02/16 | 863 | 875 | 862 | 875 | 25,000 |
| 1993/02/15 | 867 | 867 | 860 | 863 | 38,000 |
| 1993/02/12 | 901 | 901 | 881 | 881 | 16,000 |
| 1993/02/10 | 908 | 908 | 900 | 907 | 30,000 |
| 1993/02/09 | 920 | 920 | 900 | 900 | 61,000 |
| 1993/02/08 | 910 | 916 | 901 | 916 | 22,000 |
| 1993/02/05 | 900 | 910 | 900 | 910 | 32,000 |
| 1993/02/04 | 920 | 920 | 900 | 900 | 22,000 |
| 1993/02/03 | 900 | 920 | 895 | 920 | 79,000 |
| 1993/02/02 | 905 | 905 | 885 | 890 | 45,000 |
| 1993/02/01 | 905 | 915 | 895 | 905 | 26,000 |
| 1993/01/29 | 918 | 918 | 905 | 905 | 57,000 |
| 1993/01/28 | 906 | 914 | 905 | 914 | 26,000 |
| 1993/01/27 | 900 | 927 | 900 | 905 | 97,000 |
| 1993/01/26 | 903 | 905 | 890 | 895 | 61,000 |
| 1993/01/25 | 925 | 925 | 890 | 905 | 77,000 |
| 1993/01/22 | 905 | 925 | 905 | 925 | 119,000 |
| 1993/01/21 | 920 | 920 | 896 | 900 | 90,000 |
| 1993/01/20 | 915 | 934 | 905 | 920 | 153,000 |
| 1993/01/19 | 900 | 910 | 885 | 900 | 117,000 |
| 1993/01/18 | 909 | 910 | 885 | 898 | 52,000 |
| 1993/01/14 | 865 | 910 | 849 | 910 | 123,000 |
| 1993/01/13 | 903 | 903 | 865 | 875 | 88,000 |
| 1993/01/12 | 909 | 920 | 896 | 908 | 70,000 |
| 1993/01/11 | 927 | 932 | 904 | 906 | 61,000 |
| 1993/01/08 | 915 | 954 | 915 | 922 | 118,000 |
| 1993/01/07 | 946 | 958 | 920 | 920 | 269,000 |
| 1993/01/06 | 915 | 980 | 892 | 931 | 1,058,000 |
| 1993/01/05 | 840 | 910 | 834 | 910 | 589,000 |
| 1993/01/04 | 775 | 815 | 775 | 810 | 50,000 |