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 |
|---|---|---|---|---|---|
| 1996/12/27 | 345 | 345 | 343 | 343 | 6,000 |
| 1996/12/26 | 353 | 354 | 344 | 344 | 30,000 |
| 1996/12/25 | 343 | 348 | 343 | 343 | 11,000 |
| 1996/12/24 | 368 | 368 | 350 | 350 | 33,000 |
| 1996/12/20 | 370 | 370 | 365 | 370 | 18,000 |
| 1996/12/19 | 372 | 374 | 370 | 370 | 31,000 |
| 1996/12/18 | 390 | 390 | 361 | 365 | 44,000 |
| 1996/12/17 | 400 | 400 | 399 | 400 | 6,000 |
| 1996/12/16 | 407 | 407 | 401 | 402 | 18,000 |
| 1996/12/13 | 400 | 407 | 400 | 407 | 20,000 |
| 1996/12/12 | 408 | 408 | 400 | 400 | 38,000 |
| 1996/12/11 | 423 | 428 | 395 | 395 | 53,000 |
| 1996/12/10 | 435 | 444 | 423 | 423 | 21,000 |
| 1996/12/09 | 455 | 455 | 440 | 440 | 26,000 |
| 1996/12/06 | 441 | 445 | 440 | 445 | 22,000 |
| 1996/12/05 | 445 | 445 | 440 | 440 | 12,000 |
| 1996/12/04 | 450 | 450 | 445 | 445 | 16,000 |
| 1996/12/03 | 469 | 469 | 469 | 469 | 5,000 |
| 1996/12/02 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/11/29 | 465 | 465 | 450 | 455 | 18,000 |
| 1996/11/28 | 475 | 475 | 470 | 470 | 10,000 |
| 1996/11/27 | 480 | 483 | 470 | 482 | 21,000 |
| 1996/11/26 | 485 | 485 | 470 | 470 | 10,000 |
| 1996/11/25 | 481 | 481 | 470 | 470 | 37,000 |
| 1996/11/22 | 488 | 488 | 483 | 483 | 16,000 |
| 1996/11/21 | 488 | 489 | 488 | 489 | 10,000 |
| 1996/11/20 | 500 | 500 | 485 | 488 | 24,000 |
| 1996/11/19 | 510 | 510 | 500 | 501 | 6,000 |
| 1996/11/18 | 510 | 510 | 505 | 505 | 15,000 |
| 1996/11/15 | 510 | 515 | 510 | 510 | 10,000 |
| 1996/11/14 | 524 | 526 | 519 | 519 | 45,000 |
| 1996/11/13 | 527 | 527 | 520 | 520 | 17,000 |
| 1996/11/12 | 529 | 529 | 520 | 525 | 32,000 |
| 1996/11/11 | 491 | 510 | 491 | 510 | 26,000 |
| 1996/11/08 | 500 | 500 | 490 | 494 | 25,000 |
| 1996/11/07 | 491 | 506 | 491 | 500 | 87,000 |
| 1996/11/06 | 490 | 490 | 483 | 483 | 20,000 |
| 1996/11/05 | 482 | 482 | 477 | 477 | 50,000 |
| 1996/11/01 | 484 | 485 | 477 | 477 | 21,000 |
| 1996/10/31 | 488 | 488 | 481 | 488 | 11,000 |
| 1996/10/30 | 479 | 480 | 476 | 479 | 21,000 |
| 1996/10/29 | 471 | 479 | 471 | 479 | 2,000 |
| 1996/10/28 | 476 | 477 | 470 | 470 | 14,000 |
| 1996/10/25 | 494 | 494 | 472 | 485 | 22,000 |
| 1996/10/24 | 499 | 499 | 491 | 495 | 32,000 |
| 1996/10/23 | 495 | 500 | 490 | 490 | 21,000 |
| 1996/10/22 | 505 | 505 | 495 | 495 | 12,000 |
| 1996/10/21 | 506 | 510 | 501 | 510 | 11,000 |
| 1996/10/18 | 519 | 519 | 510 | 515 | 30,000 |
| 1996/10/17 | 502 | 505 | 500 | 505 | 19,000 |
| 1996/10/16 | 496 | 505 | 496 | 500 | 18,000 |
| 1996/10/15 | 500 | 507 | 490 | 490 | 17,000 |
| 1996/10/14 | 491 | 520 | 491 | 500 | 19,000 |
| 1996/10/11 | 490 | 490 | 464 | 464 | 61,000 |
| 1996/10/09 | 505 | 507 | 500 | 500 | 61,000 |
| 1996/10/08 | 520 | 520 | 511 | 513 | 21,000 |
| 1996/10/07 | 532 | 532 | 520 | 520 | 6,000 |
| 1996/10/04 | 530 | 530 | 515 | 522 | 29,000 |
| 1996/10/03 | 543 | 543 | 543 | 543 | 2,000 |
| 1996/10/02 | 560 | 560 | 536 | 536 | 14,000 |
| 1996/10/01 | 575 | 575 | 560 | 560 | 7,000 |
| 1996/09/30 | 575 | 575 | 570 | 570 | 5,000 |
| 1996/09/27 | 578 | 579 | 560 | 560 | 21,000 |
| 1996/09/26 | 562 | 570 | 562 | 568 | 8,000 |
| 1996/09/25 | 535 | 535 | 535 | 535 | 5,000 |
| 1996/09/24 | 525 | 536 | 525 | 535 | 8,000 |
| 1996/09/20 | 540 | 541 | 530 | 535 | 13,000 |
| 1996/09/19 | 540 | 540 | 540 | 540 | 5,000 |
| 1996/09/18 | 542 | 542 | 542 | 542 | 7,000 |
| 1996/09/17 | 543 | 543 | 541 | 542 | 9,000 |
| 1996/09/13 | 540 | 540 | 532 | 532 | 11,000 |
| 1996/09/12 | 560 | 560 | 532 | 532 | 10,000 |
| 1996/09/11 | 541 | 550 | 540 | 550 | 4,000 |
| 1996/09/10 | 546 | 546 | 542 | 542 | 19,000 |
| 1996/09/09 | 546 | 546 | 546 | 546 | 26,000 |
| 1996/09/06 | 545 | 550 | 543 | 546 | 18,000 |
| 1996/09/05 | 546 | 555 | 546 | 555 | 13,000 |
| 1996/09/04 | 551 | 559 | 545 | 545 | 26,000 |
| 1996/09/03 | 550 | 555 | 550 | 550 | 7,000 |
| 1996/09/02 | 550 | 555 | 550 | 555 | 6,000 |
| 1996/08/30 | 565 | 565 | 560 | 560 | 25,000 |
| 1996/08/29 | 571 | 571 | 565 | 565 | 12,000 |
| 1996/08/28 | 576 | 580 | 569 | 569 | 26,000 |
| 1996/08/27 | 567 | 575 | 565 | 575 | 5,000 |
| 1996/08/26 | 580 | 580 | 567 | 567 | 8,000 |
| 1996/08/23 | 574 | 580 | 565 | 565 | 7,000 |
| 1996/08/22 | 570 | 572 | 570 | 570 | 13,000 |
| 1996/08/21 | 562 | 567 | 562 | 567 | 8,000 |
| 1996/08/20 | 570 | 570 | 565 | 565 | 12,000 |
| 1996/08/19 | 547 | 568 | 547 | 568 | 28,000 |
| 1996/08/16 | 545 | 550 | 545 | 550 | 19,000 |
| 1996/08/15 | 580 | 580 | 545 | 545 | 23,000 |
| 1996/08/14 | 550 | 560 | 550 | 560 | 9,000 |
| 1996/08/13 | 550 | 550 | 545 | 545 | 11,000 |
| 1996/08/12 | 551 | 551 | 541 | 541 | 31,000 |
| 1996/08/09 | 580 | 580 | 551 | 551 | 10,000 |
| 1996/08/08 | 556 | 557 | 550 | 550 | 23,000 |
| 1996/08/07 | 560 | 560 | 550 | 550 | 13,000 |
| 1996/08/06 | 550 | 551 | 545 | 550 | 31,000 |
| 1996/08/05 | 570 | 570 | 562 | 565 | 25,000 |
| 1996/08/02 | 570 | 571 | 550 | 560 | 38,000 |
| 1996/08/01 | 570 | 572 | 569 | 570 | 30,000 |
| 1996/07/31 | 540 | 590 | 540 | 585 | 45,000 |
| 1996/07/30 | 590 | 592 | 560 | 560 | 80,000 |
| 1996/07/29 | 624 | 624 | 599 | 599 | 40,000 |
| 1996/07/26 | 602 | 614 | 602 | 614 | 58,000 |
| 1996/07/25 | 608 | 609 | 600 | 601 | 27,000 |
| 1996/07/24 | 615 | 619 | 610 | 610 | 44,000 |
| 1996/07/23 | 621 | 621 | 606 | 616 | 19,000 |
| 1996/07/22 | 630 | 630 | 623 | 623 | 14,000 |
| 1996/07/19 | 634 | 634 | 630 | 630 | 7,000 |
| 1996/07/18 | 621 | 634 | 620 | 621 | 52,000 |
| 1996/07/17 | 615 | 620 | 610 | 618 | 44,000 |
| 1996/07/16 | 620 | 620 | 610 | 615 | 41,000 |
| 1996/07/15 | 631 | 631 | 620 | 620 | 31,000 |
| 1996/07/12 | 635 | 635 | 630 | 631 | 26,000 |
| 1996/07/11 | 635 | 640 | 635 | 635 | 22,000 |
| 1996/07/10 | 648 | 648 | 635 | 635 | 40,000 |
| 1996/07/09 | 645 | 650 | 640 | 640 | 39,000 |
| 1996/07/08 | 651 | 653 | 650 | 653 | 8,000 |
| 1996/07/05 | 662 | 662 | 658 | 658 | 6,000 |
| 1996/07/04 | 660 | 665 | 660 | 661 | 28,000 |
| 1996/07/03 | 665 | 670 | 660 | 660 | 21,000 |
| 1996/07/02 | 664 | 664 | 662 | 662 | 7,000 |
| 1996/07/01 | 670 | 670 | 653 | 670 | 19,000 |
| 1996/06/28 | 667 | 668 | 650 | 650 | 20,000 |
| 1996/06/27 | 671 | 675 | 670 | 670 | 34,000 |
| 1996/06/26 | 670 | 670 | 660 | 670 | 15,000 |
| 1996/06/25 | 655 | 655 | 650 | 650 | 31,000 |
| 1996/06/24 | 660 | 660 | 655 | 655 | 6,000 |
| 1996/06/21 | 666 | 673 | 658 | 660 | 22,000 |
| 1996/06/20 | 680 | 680 | 662 | 662 | 4,000 |
| 1996/06/19 | 670 | 670 | 660 | 660 | 11,000 |
| 1996/06/18 | 680 | 680 | 670 | 670 | 16,000 |
| 1996/06/17 | 671 | 691 | 671 | 681 | 11,000 |
| 1996/06/14 | 679 | 690 | 679 | 690 | 10,000 |
| 1996/06/13 | 674 | 674 | 666 | 666 | 17,000 |
| 1996/06/12 | 660 | 660 | 651 | 654 | 8,000 |
| 1996/06/11 | 665 | 665 | 645 | 650 | 23,000 |
| 1996/06/10 | 635 | 655 | 635 | 645 | 26,000 |
| 1996/06/07 | 669 | 669 | 619 | 626 | 129,000 |
| 1996/06/06 | 690 | 691 | 685 | 685 | 18,000 |
| 1996/06/05 | 698 | 698 | 690 | 690 | 35,000 |
| 1996/06/04 | 681 | 690 | 681 | 690 | 8,000 |
| 1996/06/03 | 682 | 683 | 680 | 680 | 13,000 |
| 1996/05/31 | 697 | 697 | 680 | 680 | 9,000 |
| 1996/05/30 | 690 | 700 | 680 | 700 | 12,000 |
| 1996/05/29 | 670 | 700 | 670 | 700 | 37,000 |
| 1996/05/28 | 674 | 674 | 665 | 672 | 49,000 |
| 1996/05/27 | 720 | 720 | 673 | 674 | 66,000 |
| 1996/05/24 | 710 | 710 | 701 | 710 | 28,000 |
| 1996/05/23 | 721 | 722 | 700 | 701 | 34,000 |
| 1996/05/22 | 720 | 725 | 720 | 720 | 17,000 |
| 1996/05/21 | 740 | 745 | 720 | 730 | 20,000 |
| 1996/05/20 | 749 | 750 | 740 | 740 | 38,000 |
| 1996/05/17 | 740 | 745 | 738 | 745 | 35,000 |
| 1996/05/16 | 750 | 750 | 737 | 740 | 13,000 |
| 1996/05/15 | 749 | 749 | 735 | 749 | 35,000 |
| 1996/05/14 | 746 | 753 | 741 | 741 | 30,000 |
| 1996/05/13 | 760 | 760 | 749 | 753 | 19,000 |
| 1996/05/10 | 765 | 765 | 750 | 750 | 106,000 |
| 1996/05/09 | 750 | 760 | 740 | 756 | 66,000 |
| 1996/05/08 | 760 | 765 | 740 | 742 | 104,000 |
| 1996/05/07 | 760 | 770 | 750 | 765 | 188,000 |
| 1996/05/02 | 719 | 750 | 715 | 745 | 81,000 |
| 1996/05/01 | 720 | 725 | 710 | 710 | 24,000 |
| 1996/04/30 | 737 | 737 | 718 | 719 | 30,000 |
| 1996/04/26 | 745 | 745 | 737 | 737 | 92,000 |
| 1996/04/25 | 752 | 755 | 736 | 740 | 62,000 |
| 1996/04/24 | 730 | 740 | 730 | 740 | 62,000 |
| 1996/04/23 | 715 | 720 | 715 | 720 | 30,000 |
| 1996/04/22 | 724 | 724 | 700 | 710 | 32,000 |
| 1996/04/19 | 730 | 740 | 727 | 727 | 49,000 |
| 1996/04/18 | 740 | 750 | 731 | 740 | 37,000 |
| 1996/04/17 | 750 | 750 | 740 | 740 | 29,000 |
| 1996/04/16 | 740 | 765 | 740 | 740 | 75,000 |
| 1996/04/15 | 761 | 780 | 740 | 740 | 179,000 |
| 1996/04/12 | 749 | 775 | 727 | 771 | 410,000 |
| 1996/04/11 | 750 | 750 | 734 | 735 | 263,000 |
| 1996/04/10 | 725 | 765 | 725 | 735 | 386,000 |
| 1996/04/09 | 650 | 721 | 646 | 721 | 73,000 |
| 1996/04/08 | 649 | 650 | 645 | 645 | 21,000 |
| 1996/04/05 | 655 | 669 | 650 | 650 | 26,000 |
| 1996/04/04 | 669 | 669 | 659 | 659 | 7,000 |
| 1996/04/02 | 660 | 675 | 660 | 675 | 17,000 |
| 1996/04/01 | 660 | 660 | 659 | 660 | 30,000 |
| 1996/03/29 | 641 | 650 | 641 | 646 | 18,000 |
| 1996/03/28 | 621 | 640 | 621 | 640 | 9,000 |
| 1996/03/27 | 617 | 630 | 606 | 630 | 31,000 |
| 1996/03/26 | 618 | 640 | 615 | 630 | 13,000 |
| 1996/03/25 | 616 | 616 | 606 | 608 | 12,000 |
| 1996/03/22 | 625 | 625 | 606 | 611 | 21,000 |
| 1996/03/21 | 624 | 625 | 620 | 625 | 10,000 |
| 1996/03/19 | 630 | 630 | 615 | 624 | 13,000 |
| 1996/03/18 | 639 | 639 | 630 | 630 | 10,000 |
| 1996/03/15 | 608 | 630 | 608 | 630 | 16,000 |
| 1996/03/14 | 629 | 629 | 605 | 605 | 27,000 |
| 1996/03/13 | 636 | 636 | 630 | 631 | 20,000 |
| 1996/03/12 | 640 | 650 | 635 | 638 | 11,000 |
| 1996/03/11 | 631 | 640 | 631 | 635 | 4,000 |
| 1996/03/08 | 640 | 650 | 631 | 640 | 25,000 |
| 1996/03/07 | 641 | 655 | 640 | 655 | 35,000 |
| 1996/03/06 | 659 | 659 | 652 | 655 | 4,000 |
| 1996/03/05 | 676 | 680 | 666 | 666 | 11,000 |
| 1996/03/04 | 675 | 694 | 675 | 676 | 23,000 |
| 1996/03/01 | 656 | 677 | 656 | 677 | 15,000 |
| 1996/02/29 | 640 | 654 | 640 | 654 | 28,000 |
| 1996/02/28 | 635 | 640 | 625 | 637 | 31,000 |
| 1996/02/27 | 640 | 640 | 606 | 635 | 43,000 |
| 1996/02/26 | 665 | 665 | 640 | 640 | 41,000 |
| 1996/02/23 | 658 | 665 | 655 | 665 | 35,000 |
| 1996/02/22 | 658 | 658 | 656 | 658 | 32,000 |
| 1996/02/21 | 665 | 670 | 657 | 661 | 36,000 |
| 1996/02/20 | 656 | 695 | 656 | 690 | 50,000 |
| 1996/02/19 | 710 | 715 | 705 | 705 | 15,000 |
| 1996/02/16 | 705 | 710 | 705 | 709 | 37,000 |
| 1996/02/15 | 749 | 749 | 710 | 710 | 36,000 |
| 1996/02/14 | 710 | 740 | 700 | 740 | 147,000 |
| 1996/02/13 | 750 | 750 | 726 | 726 | 34,000 |
| 1996/02/09 | 740 | 750 | 740 | 740 | 21,000 |
| 1996/02/08 | 740 | 750 | 730 | 750 | 23,000 |
| 1996/02/07 | 756 | 756 | 740 | 740 | 42,000 |
| 1996/02/06 | 770 | 770 | 752 | 752 | 71,000 |
| 1996/02/05 | 770 | 770 | 760 | 770 | 52,000 |
| 1996/02/02 | 774 | 777 | 750 | 765 | 119,000 |
| 1996/02/01 | 781 | 785 | 760 | 781 | 113,000 |
| 1996/01/31 | 800 | 800 | 771 | 773 | 150,000 |
| 1996/01/30 | 800 | 815 | 788 | 800 | 387,000 |
| 1996/01/29 | 760 | 798 | 760 | 798 | 211,000 |
| 1996/01/26 | 765 | 765 | 752 | 752 | 70,000 |
| 1996/01/25 | 740 | 770 | 740 | 760 | 72,000 |
| 1996/01/24 | 730 | 740 | 730 | 739 | 32,000 |
| 1996/01/23 | 735 | 750 | 735 | 745 | 36,000 |
| 1996/01/22 | 776 | 776 | 730 | 730 | 55,000 |
| 1996/01/19 | 790 | 790 | 769 | 780 | 105,000 |
| 1996/01/18 | 799 | 810 | 770 | 797 | 531,000 |
| 1996/01/17 | 770 | 800 | 760 | 800 | 467,000 |
| 1996/01/16 | 762 | 762 | 745 | 750 | 87,000 |
| 1996/01/12 | 758 | 767 | 758 | 758 | 288,000 |
| 1996/01/11 | 720 | 773 | 720 | 753 | 395,000 |
| 1996/01/10 | 754 | 755 | 717 | 730 | 193,000 |
| 1996/01/09 | 688 | 759 | 688 | 759 | 189,000 |
| 1996/01/08 | 680 | 700 | 680 | 693 | 41,000 |
| 1996/01/05 | 690 | 692 | 680 | 680 | 21,000 |
| 1996/01/04 | 671 | 680 | 671 | 680 | 8,000 |