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 |
---|---|---|---|---|---|
1995/12/29 | 685 | 685 | 666 | 666 | 5,000 |
1995/12/28 | 679 | 680 | 664 | 680 | 10,000 |
1995/12/27 | 685 | 700 | 675 | 680 | 41,000 |
1995/12/26 | 688 | 690 | 681 | 681 | 67,000 |
1995/12/25 | 699 | 700 | 664 | 665 | 29,000 |
1995/12/22 | 720 | 728 | 689 | 699 | 179,000 |
1995/12/21 | 663 | 719 | 663 | 710 | 724,000 |
1995/12/20 | 680 | 680 | 661 | 661 | 4,000 |
1995/12/19 | 685 | 685 | 660 | 660 | 19,000 |
1995/12/18 | 670 | 670 | 670 | 670 | 25,000 |
1995/12/15 | 652 | 680 | 650 | 672 | 25,000 |
1995/12/14 | 660 | 660 | 645 | 650 | 47,000 |
1995/12/13 | 660 | 670 | 650 | 650 | 19,000 |
1995/12/12 | 650 | 670 | 650 | 670 | 26,000 |
1995/12/11 | 665 | 670 | 650 | 670 | 17,000 |
1995/12/08 | 670 | 670 | 655 | 655 | 15,000 |
1995/12/07 | 680 | 690 | 680 | 680 | 13,000 |
1995/12/06 | 651 | 670 | 650 | 670 | 11,000 |
1995/12/05 | 660 | 660 | 640 | 650 | 43,000 |
1995/12/04 | 685 | 685 | 660 | 660 | 17,000 |
1995/12/01 | 685 | 685 | 670 | 680 | 26,000 |
1995/11/30 | 670 | 670 | 660 | 660 | 28,000 |
1995/11/29 | 670 | 670 | 660 | 670 | 11,000 |
1995/11/28 | 655 | 660 | 655 | 660 | 24,000 |
1995/11/27 | 658 | 661 | 658 | 660 | 17,000 |
1995/11/24 | 666 | 666 | 640 | 660 | 99,000 |
1995/11/22 | 690 | 700 | 690 | 691 | 20,000 |
1995/11/21 | 690 | 700 | 690 | 690 | 20,000 |
1995/11/20 | 675 | 690 | 675 | 680 | 12,000 |
1995/11/17 | 661 | 675 | 661 | 670 | 28,000 |
1995/11/16 | 682 | 682 | 652 | 661 | 46,000 |
1995/11/15 | 701 | 701 | 680 | 681 | 17,000 |
1995/11/14 | 705 | 719 | 700 | 702 | 9,000 |
1995/11/13 | 715 | 715 | 700 | 714 | 25,000 |
1995/11/10 | 714 | 715 | 700 | 715 | 27,000 |
1995/11/09 | 725 | 725 | 714 | 720 | 43,000 |
1995/11/08 | 720 | 725 | 715 | 720 | 42,000 |
1995/11/07 | 726 | 730 | 725 | 726 | 22,000 |
1995/11/06 | 750 | 750 | 720 | 720 | 39,000 |
1995/11/02 | 754 | 754 | 730 | 750 | 29,000 |
1995/11/01 | 720 | 750 | 710 | 749 | 97,000 |
1995/10/31 | 761 | 771 | 729 | 740 | 73,000 |
1995/10/30 | 790 | 790 | 760 | 780 | 49,000 |
1995/10/27 | 800 | 807 | 775 | 799 | 237,000 |
1995/10/26 | 770 | 819 | 770 | 800 | 368,000 |
1995/10/25 | 765 | 765 | 756 | 760 | 52,000 |
1995/10/24 | 769 | 775 | 761 | 766 | 95,000 |
1995/10/23 | 752 | 770 | 751 | 770 | 35,000 |
1995/10/20 | 751 | 795 | 750 | 761 | 133,000 |
1995/10/19 | 716 | 741 | 710 | 741 | 84,000 |
1995/10/18 | 718 | 722 | 715 | 716 | 27,000 |
1995/10/17 | 705 | 722 | 705 | 722 | 47,000 |
1995/10/16 | 707 | 720 | 705 | 711 | 49,000 |
1995/10/13 | 706 | 710 | 706 | 710 | 30,000 |
1995/10/12 | 720 | 720 | 715 | 715 | 10,000 |
1995/10/11 | 726 | 726 | 720 | 720 | 41,000 |
1995/10/09 | 735 | 737 | 724 | 735 | 84,000 |
1995/10/06 | 715 | 744 | 710 | 738 | 79,000 |
1995/10/05 | 701 | 715 | 700 | 705 | 64,000 |
1995/10/04 | 690 | 701 | 689 | 700 | 56,000 |
1995/10/03 | 671 | 689 | 671 | 689 | 16,000 |
1995/10/02 | 690 | 690 | 671 | 671 | 21,000 |
1995/09/29 | 671 | 690 | 670 | 688 | 39,000 |
1995/09/28 | 675 | 690 | 668 | 690 | 23,000 |
1995/09/27 | 650 | 670 | 643 | 670 | 19,000 |
1995/09/26 | 636 | 660 | 636 | 650 | 41,000 |
1995/09/25 | 655 | 655 | 631 | 636 | 70,000 |
1995/09/22 | 650 | 655 | 642 | 655 | 18,000 |
1995/09/21 | 636 | 650 | 635 | 650 | 59,000 |
1995/09/20 | 632 | 640 | 632 | 640 | 88,000 |
1995/09/19 | 640 | 640 | 625 | 640 | 59,000 |
1995/09/18 | 645 | 650 | 641 | 641 | 32,000 |
1995/09/14 | 650 | 650 | 636 | 650 | 19,000 |
1995/09/13 | 680 | 680 | 660 | 660 | 11,000 |
1995/09/12 | 680 | 690 | 660 | 662 | 35,000 |
1995/09/11 | 681 | 690 | 680 | 680 | 29,000 |
1995/09/08 | 650 | 691 | 650 | 684 | 51,000 |
1995/09/07 | 638 | 653 | 638 | 650 | 50,000 |
1995/09/06 | 656 | 656 | 611 | 613 | 112,000 |
1995/09/05 | 681 | 681 | 670 | 670 | 29,000 |
1995/09/04 | 724 | 724 | 650 | 671 | 61,000 |
1995/09/01 | 676 | 730 | 666 | 724 | 67,000 |
1995/08/31 | 680 | 680 | 650 | 651 | 112,000 |
1995/08/30 | 756 | 756 | 700 | 700 | 71,000 |
1995/08/29 | 736 | 770 | 736 | 750 | 319,000 |
1995/08/25 | 799 | 881 | 790 | 875 | 397,000 |
1995/08/24 | 775 | 786 | 775 | 781 | 21,000 |
1995/08/23 | 785 | 790 | 775 | 790 | 32,000 |
1995/08/22 | 810 | 820 | 800 | 810 | 30,000 |
1995/08/21 | 800 | 807 | 799 | 807 | 19,000 |
1995/08/18 | 830 | 830 | 805 | 820 | 45,000 |
1995/08/17 | 845 | 845 | 822 | 825 | 47,000 |
1995/08/16 | 861 | 861 | 835 | 850 | 121,000 |
1995/08/15 | 830 | 842 | 810 | 842 | 115,000 |
1995/08/14 | 843 | 843 | 823 | 834 | 45,000 |
1995/08/11 | 805 | 844 | 800 | 844 | 129,000 |
1995/08/10 | 830 | 835 | 793 | 805 | 49,000 |
1995/08/09 | 800 | 821 | 770 | 821 | 129,000 |
1995/08/08 | 809 | 812 | 804 | 804 | 58,000 |
1995/08/07 | 809 | 840 | 807 | 810 | 51,000 |
1995/08/04 | 835 | 839 | 807 | 808 | 59,000 |
1995/08/03 | 864 | 870 | 821 | 835 | 140,000 |
1995/08/02 | 862 | 875 | 850 | 859 | 198,000 |
1995/08/01 | 850 | 890 | 850 | 860 | 561,000 |
1995/07/31 | 819 | 847 | 791 | 845 | 272,000 |
1995/07/28 | 840 | 872 | 820 | 829 | 1,037,000 |
1995/07/27 | 770 | 820 | 770 | 820 | 719,000 |
1995/07/26 | 675 | 720 | 670 | 720 | 102,000 |
1995/07/25 | 676 | 690 | 676 | 689 | 23,000 |
1995/07/24 | 689 | 689 | 679 | 689 | 22,000 |
1995/07/21 | 656 | 689 | 650 | 689 | 54,000 |
1995/07/20 | 650 | 673 | 650 | 661 | 30,000 |
1995/07/19 | 665 | 670 | 655 | 670 | 41,000 |
1995/07/18 | 710 | 710 | 684 | 690 | 35,000 |
1995/07/17 | 710 | 720 | 700 | 715 | 47,000 |
1995/07/14 | 715 | 725 | 703 | 710 | 124,000 |
1995/07/13 | 670 | 715 | 665 | 690 | 312,000 |
1995/07/12 | 663 | 705 | 654 | 660 | 294,000 |
1995/07/11 | 600 | 648 | 595 | 648 | 111,000 |
1995/07/10 | 615 | 615 | 586 | 586 | 86,000 |
1995/07/07 | 570 | 610 | 570 | 599 | 119,000 |
1995/07/06 | 571 | 574 | 550 | 564 | 67,000 |
1995/07/05 | 525 | 570 | 520 | 569 | 86,000 |
1995/07/04 | 535 | 535 | 515 | 535 | 30,000 |
1995/07/03 | 565 | 565 | 533 | 539 | 16,000 |
1995/06/30 | 545 | 571 | 545 | 565 | 81,000 |
1995/06/29 | 502 | 560 | 502 | 540 | 128,000 |
1995/06/28 | 503 | 505 | 500 | 502 | 30,000 |
1995/06/27 | 507 | 507 | 500 | 505 | 49,000 |
1995/06/26 | 520 | 522 | 506 | 506 | 41,000 |
1995/06/23 | 502 | 515 | 502 | 515 | 20,000 |
1995/06/22 | 521 | 526 | 502 | 502 | 18,000 |
1995/06/21 | 539 | 539 | 506 | 521 | 21,000 |
1995/06/20 | 559 | 559 | 530 | 530 | 23,000 |
1995/06/19 | 525 | 545 | 525 | 545 | 21,000 |
1995/06/16 | 540 | 540 | 526 | 526 | 13,000 |
1995/06/15 | 535 | 535 | 525 | 525 | 18,000 |
1995/06/14 | 511 | 535 | 511 | 535 | 16,000 |
1995/06/13 | 514 | 521 | 500 | 521 | 29,000 |
1995/06/12 | 547 | 547 | 515 | 515 | 16,000 |
1995/06/09 | 539 | 541 | 530 | 541 | 15,000 |
1995/06/08 | 570 | 580 | 550 | 550 | 47,000 |
1995/06/07 | 585 | 595 | 550 | 550 | 24,000 |
1995/06/06 | 612 | 620 | 580 | 580 | 144,000 |
1995/06/05 | 561 | 588 | 553 | 580 | 55,000 |
1995/06/02 | 525 | 575 | 520 | 551 | 163,000 |
1995/06/01 | 530 | 530 | 510 | 520 | 68,000 |
1995/05/31 | 560 | 564 | 525 | 525 | 31,000 |
1995/05/30 | 555 | 565 | 550 | 565 | 24,000 |
1995/05/29 | 580 | 580 | 580 | 580 | 9,000 |
1995/05/26 | 601 | 601 | 580 | 595 | 35,000 |
1995/05/25 | 630 | 630 | 601 | 601 | 23,000 |
1995/05/24 | 616 | 635 | 616 | 630 | 41,000 |
1995/05/23 | 610 | 615 | 594 | 615 | 55,000 |
1995/05/22 | 615 | 618 | 615 | 615 | 28,000 |
1995/05/19 | 616 | 616 | 615 | 615 | 12,000 |
1995/05/18 | 636 | 636 | 620 | 625 | 23,000 |
1995/05/17 | 630 | 641 | 630 | 636 | 25,000 |
1995/05/16 | 647 | 650 | 630 | 635 | 22,000 |
1995/05/15 | 670 | 670 | 645 | 645 | 17,000 |
1995/05/12 | 670 | 670 | 665 | 668 | 16,000 |
1995/05/11 | 662 | 670 | 660 | 660 | 17,000 |
1995/05/10 | 690 | 691 | 667 | 667 | 14,000 |
1995/05/09 | 697 | 700 | 692 | 692 | 12,000 |
1995/05/08 | 710 | 715 | 701 | 702 | 11,000 |
1995/05/02 | 722 | 725 | 700 | 701 | 25,000 |
1995/05/01 | 700 | 717 | 694 | 717 | 9,000 |
1995/04/28 | 690 | 700 | 690 | 700 | 41,000 |
1995/04/27 | 700 | 700 | 690 | 692 | 19,000 |
1995/04/26 | 711 | 711 | 690 | 690 | 59,000 |
1995/04/25 | 715 | 715 | 705 | 705 | 12,000 |
1995/04/24 | 710 | 710 | 700 | 704 | 15,000 |
1995/04/21 | 705 | 705 | 691 | 700 | 41,000 |
1995/04/20 | 700 | 700 | 691 | 700 | 29,000 |
1995/04/19 | 682 | 700 | 680 | 680 | 21,000 |
1995/04/18 | 700 | 700 | 688 | 690 | 12,000 |
1995/04/17 | 700 | 700 | 690 | 690 | 18,000 |
1995/04/14 | 709 | 709 | 695 | 695 | 10,000 |
1995/04/13 | 690 | 710 | 682 | 710 | 20,000 |
1995/04/12 | 710 | 710 | 691 | 710 | 15,000 |
1995/04/11 | 705 | 710 | 700 | 700 | 23,000 |
1995/04/10 | 700 | 715 | 700 | 700 | 23,000 |
1995/04/07 | 700 | 705 | 691 | 691 | 20,000 |
1995/04/06 | 719 | 720 | 700 | 700 | 20,000 |
1995/04/05 | 720 | 730 | 710 | 730 | 17,000 |
1995/04/04 | 690 | 715 | 685 | 710 | 17,000 |
1995/04/03 | 695 | 700 | 661 | 680 | 25,000 |
1995/03/31 | 740 | 740 | 715 | 715 | 21,000 |
1995/03/30 | 715 | 730 | 712 | 716 | 25,000 |
1995/03/29 | 750 | 750 | 730 | 730 | 36,000 |
1995/03/28 | 780 | 780 | 735 | 735 | 62,000 |
1995/03/27 | 705 | 750 | 705 | 749 | 41,000 |
1995/03/24 | 650 | 670 | 635 | 670 | 73,000 |
1995/03/23 | 699 | 699 | 665 | 665 | 46,000 |
1995/03/22 | 769 | 769 | 735 | 745 | 40,000 |
1995/03/20 | 800 | 800 | 770 | 770 | 29,000 |
1995/03/17 | 809 | 810 | 774 | 799 | 62,000 |
1995/03/16 | 810 | 820 | 800 | 814 | 72,000 |
1995/03/15 | 781 | 801 | 778 | 782 | 83,000 |
1995/03/14 | 840 | 845 | 780 | 791 | 87,000 |
1995/03/13 | 850 | 880 | 821 | 836 | 175,000 |
1995/03/10 | 835 | 898 | 818 | 830 | 530,000 |
1995/03/09 | 800 | 860 | 799 | 840 | 414,000 |
1995/03/08 | 735 | 800 | 735 | 760 | 545,000 |
1995/03/07 | 616 | 711 | 616 | 711 | 186,000 |
1995/03/06 | 610 | 628 | 600 | 611 | 124,000 |
1995/03/03 | 631 | 632 | 610 | 610 | 104,000 |
1995/03/02 | 631 | 649 | 630 | 630 | 76,000 |
1995/03/01 | 641 | 659 | 630 | 630 | 66,000 |
1995/02/28 | 651 | 665 | 640 | 640 | 120,000 |
1995/02/27 | 670 | 670 | 649 | 650 | 50,000 |
1995/02/24 | 739 | 739 | 706 | 715 | 40,000 |
1995/02/23 | 761 | 764 | 730 | 739 | 50,000 |
1995/02/22 | 770 | 775 | 760 | 769 | 32,000 |
1995/02/21 | 785 | 799 | 775 | 775 | 98,000 |
1995/02/20 | 801 | 805 | 790 | 793 | 137,000 |
1995/02/17 | 765 | 808 | 765 | 790 | 226,000 |
1995/02/16 | 784 | 784 | 767 | 768 | 142,000 |
1995/02/15 | 775 | 806 | 750 | 780 | 874,000 |
1995/02/13 | 1,070 | 1,080 | 1,000 | 1,010 | 111,000 |
1995/02/10 | 1,060 | 1,100 | 1,050 | 1,060 | 78,000 |
1995/02/09 | 1,130 | 1,130 | 1,050 | 1,050 | 42,000 |
1995/02/08 | 1,180 | 1,180 | 1,130 | 1,150 | 12,000 |
1995/02/07 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 |
1995/02/06 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
1995/02/03 | 1,180 | 1,200 | 1,180 | 1,200 | 34,000 |
1995/02/02 | 1,190 | 1,190 | 1,140 | 1,140 | 23,000 |
1995/02/01 | 1,110 | 1,120 | 1,050 | 1,120 | 37,000 |
1995/01/31 | 1,170 | 1,180 | 1,120 | 1,120 | 19,000 |
1995/01/30 | 1,190 | 1,220 | 1,140 | 1,170 | 36,000 |
1995/01/27 | 1,230 | 1,240 | 1,160 | 1,180 | 56,000 |
1995/01/26 | 1,260 | 1,260 | 1,240 | 1,250 | 31,000 |
1995/01/25 | 1,300 | 1,300 | 1,210 | 1,210 | 35,000 |
1995/01/24 | 1,260 | 1,290 | 1,260 | 1,270 | 25,000 |
1995/01/23 | 1,360 | 1,360 | 1,250 | 1,300 | 44,000 |
1995/01/19 | 1,450 | 1,460 | 1,450 | 1,450 | 14,000 |
1995/01/18 | 1,460 | 1,490 | 1,450 | 1,490 | 19,000 |
1995/01/13 | 1,500 | 1,500 | 1,480 | 1,500 | 26,000 |
1995/01/12 | 1,500 | 1,540 | 1,500 | 1,500 | 83,000 |
1995/01/11 | 1,490 | 1,500 | 1,490 | 1,500 | 24,000 |
1995/01/10 | 1,490 | 1,500 | 1,490 | 1,500 | 27,000 |
1995/01/09 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 |
1995/01/06 | 1,490 | 1,490 | 1,480 | 1,480 | 10,000 |
1995/01/05 | 1,540 | 1,540 | 1,500 | 1,500 | 15,000 |
1995/01/04 | 1,520 | 1,540 | 1,520 | 1,540 | 6,000 |