4615 神東塗料(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 238 | 239 | 230 | 230 | 113,000 | 230 |
| 1983-12-27 | 236 | 236 | 228 | 235 | 108,000 | 235 |
| 1983-12-26 | 230 | 230 | 225 | 230 | 81,000 | 230 |
| 1983-12-24 | 222 | 230 | 220 | 220 | 75,000 | 220 |
| 1983-12-23 | 230 | 230 | 215 | 215 | 80,000 | 215 |
| 1983-12-22 | 240 | 240 | 220 | 221 | 363,000 | 221 |
| 1983-12-21 | 220 | 232 | 214 | 228 | 526,000 | 228 |
| 1983-12-20 | 206 | 220 | 202 | 214 | 790,000 | 214 |
| 1983-12-19 | 193 | 200 | 190 | 200 | 138,000 | 200 |
| 1983-12-17 | 190 | 193 | 190 | 190 | 159,000 | 190 |
| 1983-12-16 | 190 | 192 | 189 | 189 | 118,000 | 189 |
| 1983-12-15 | 190 | 192 | 190 | 190 | 67,000 | 190 |
| 1983-12-14 | 190 | 194 | 188 | 190 | 151,000 | 190 |
| 1983-12-13 | 190 | 190 | 185 | 190 | 51,000 | 190 |
| 1983-12-12 | 186 | 190 | 186 | 190 | 7,000 | 190 |
| 1983-12-09 | 188 | 189 | 181 | 181 | 3,000 | 181 |
| 1983-12-08 | 181 | 185 | 181 | 185 | 3,000 | 185 |
| 1983-12-07 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1983-12-06 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 1983-12-05 | 181 | 181 | 176 | 176 | 7,000 | 176 |
| 1983-12-03 | 190 | 190 | 180 | 190 | 10,000 | 190 |
| 1983-12-02 | 190 | 190 | 181 | 181 | 13,000 | 181 |
| 1983-12-01 | 186 | 186 | 180 | 180 | 8,000 | 180 |
| 1983-11-30 | 186 | 190 | 180 | 190 | 15,000 | 190 |
| 1983-11-29 | 195 | 195 | 186 | 186 | 15,000 | 186 |
| 1983-11-28 | 200 | 203 | 195 | 200 | 42,000 | 200 |
| 1983-11-26 | 198 | 198 | 194 | 194 | 10,000 | 194 |
| 1983-11-25 | 190 | 210 | 190 | 190 | 116,000 | 190 |
| 1983-11-24 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 1983-11-22 | 176 | 176 | 176 | 176 | 16,000 | 176 |
| 1983-11-21 | 176 | 180 | 176 | 176 | 19,000 | 176 |
| 1983-11-19 | 180 | 180 | 174 | 174 | 10,000 | 174 |
| 1983-11-18 | 175 | 180 | 175 | 180 | 19,000 | 180 |
| 1983-11-17 | 175 | 175 | 171 | 174 | 63,000 | 174 |
| 1983-11-16 | 171 | 175 | 171 | 175 | 2,000 | 175 |
| 1983-11-15 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1983-11-10 | 171 | 171 | 171 | 171 | 13,000 | 171 |
| 1983-11-09 | 171 | 171 | 171 | 171 | 5,000 | 171 |
| 1983-11-08 | 171 | 176 | 171 | 176 | 2,000 | 176 |
| 1983-11-07 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1983-11-05 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 1983-11-04 | 175 | 175 | 168 | 168 | 13,000 | 168 |
| 1983-11-02 | 175 | 175 | 167 | 171 | 17,000 | 171 |
| 1983-11-01 | 178 | 178 | 176 | 176 | 9,000 | 176 |
| 1983-10-31 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1983-10-29 | 175 | 180 | 175 | 180 | 8,000 | 180 |
| 1983-10-28 | 170 | 175 | 170 | 171 | 5,000 | 171 |
| 1983-10-27 | 175 | 175 | 170 | 170 | 12,000 | 170 |
| 1983-10-26 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1983-10-25 | 180 | 180 | 176 | 176 | 8,000 | 176 |
| 1983-10-24 | 180 | 180 | 180 | 180 | 18,000 | 180 |
| 1983-10-22 | 180 | 180 | 180 | 180 | 13,000 | 180 |
| 1983-10-21 | 180 | 181 | 180 | 180 | 18,000 | 180 |
| 1983-10-20 | 185 | 185 | 180 | 180 | 19,000 | 180 |
| 1983-10-19 | 186 | 186 | 185 | 185 | 5,000 | 185 |
| 1983-10-18 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1983-10-17 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1983-10-15 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 1983-10-14 | 195 | 195 | 185 | 185 | 4,000 | 185 |
| 1983-10-13 | 195 | 199 | 190 | 199 | 4,000 | 199 |
| 1983-10-12 | 190 | 198 | 190 | 198 | 12,000 | 198 |
| 1983-10-11 | 182 | 201 | 182 | 201 | 8,000 | 201 |
| 1983-10-07 | 185 | 185 | 180 | 182 | 29,000 | 182 |
| 1983-10-06 | 186 | 186 | 185 | 185 | 6,000 | 185 |
| 1983-10-05 | 187 | 187 | 185 | 185 | 14,000 | 185 |
| 1983-10-04 | 195 | 195 | 183 | 183 | 11,000 | 183 |
| 1983-10-03 | 204 | 204 | 192 | 195 | 13,000 | 195 |
| 1983-10-01 | 200 | 204 | 198 | 204 | 4,000 | 204 |
| 1983-09-30 | 200 | 205 | 191 | 205 | 12,000 | 205 |
| 1983-09-29 | 202 | 205 | 200 | 205 | 16,000 | 205 |
| 1983-09-28 | 185 | 188 | 185 | 188 | 8,000 | 188 |
| 1983-09-27 | 187 | 187 | 182 | 184 | 26,000 | 184 |
| 1983-09-26 | 182 | 182 | 180 | 182 | 25,000 | 182 |
| 1983-09-24 | 182 | 182 | 180 | 180 | 7,000 | 180 |
| 1983-09-22 | 185 | 185 | 180 | 181 | 11,000 | 181 |
| 1983-09-21 | 186 | 186 | 185 | 185 | 26,000 | 185 |
| 1983-09-20 | 186 | 186 | 186 | 186 | 13,000 | 186 |
| 1983-09-19 | 190 | 190 | 186 | 186 | 20,000 | 186 |
| 1983-09-17 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1983-09-16 | 195 | 195 | 193 | 194 | 6,000 | 194 |
| 1983-09-14 | 199 | 199 | 190 | 190 | 28,000 | 190 |
| 1983-09-13 | 198 | 200 | 198 | 199 | 10,000 | 199 |
| 1983-09-12 | 209 | 209 | 202 | 202 | 9,000 | 202 |
| 1983-09-09 | 210 | 210 | 209 | 209 | 9,000 | 209 |
| 1983-09-08 | 220 | 223 | 210 | 210 | 19,000 | 210 |
| 1983-09-07 | 210 | 224 | 210 | 220 | 48,000 | 220 |
| 1983-09-06 | 215 | 228 | 213 | 220 | 53,000 | 220 |
| 1983-09-05 | 201 | 217 | 201 | 205 | 56,000 | 205 |
| 1983-09-03 | 201 | 207 | 201 | 202 | 26,000 | 202 |
| 1983-09-02 | 212 | 212 | 206 | 206 | 14,000 | 206 |
| 1983-09-01 | 204 | 220 | 204 | 212 | 69,000 | 212 |
| 1983-08-31 | 190 | 207 | 190 | 207 | 20,000 | 207 |
| 1983-08-30 | 185 | 194 | 185 | 189 | 23,000 | 189 |
| 1983-08-29 | 186 | 197 | 186 | 192 | 12,000 | 192 |
| 1983-08-27 | 191 | 192 | 191 | 192 | 2,000 | 192 |
| 1983-08-26 | 200 | 200 | 190 | 190 | 17,000 | 190 |
| 1983-08-25 | 200 | 200 | 196 | 196 | 17,000 | 196 |
| 1983-08-24 | 200 | 200 | 196 | 200 | 5,000 | 200 |
| 1983-08-23 | 200 | 200 | 195 | 195 | 17,000 | 195 |
| 1983-08-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1983-08-20 | 196 | 200 | 196 | 200 | 7,000 | 200 |
| 1983-08-19 | 196 | 196 | 196 | 196 | 8,000 | 196 |
| 1983-08-18 | 199 | 199 | 195 | 196 | 25,000 | 196 |
| 1983-08-17 | 210 | 210 | 200 | 200 | 34,000 | 200 |
| 1983-08-16 | 205 | 210 | 205 | 210 | 13,000 | 210 |
| 1983-08-15 | 200 | 205 | 200 | 205 | 16,000 | 205 |
| 1983-08-12 | 201 | 202 | 190 | 195 | 64,000 | 195 |
| 1983-08-11 | 220 | 220 | 210 | 210 | 32,000 | 210 |
| 1983-08-10 | 215 | 220 | 215 | 220 | 27,000 | 220 |
| 1983-08-09 | 225 | 225 | 216 | 220 | 45,000 | 220 |
| 1983-08-08 | 234 | 234 | 220 | 228 | 23,000 | 228 |
| 1983-08-06 | 240 | 244 | 235 | 235 | 72,000 | 235 |
| 1983-08-05 | 232 | 245 | 232 | 236 | 146,000 | 236 |
| 1983-08-04 | 231 | 231 | 227 | 230 | 67,000 | 230 |
| 1983-08-03 | 227 | 230 | 220 | 227 | 66,000 | 227 |
| 1983-08-02 | 228 | 229 | 220 | 220 | 34,000 | 220 |
| 1983-08-01 | 210 | 230 | 210 | 230 | 40,000 | 230 |
| 1983-07-30 | 230 | 230 | 215 | 217 | 28,000 | 217 |
| 1983-07-29 | 235 | 235 | 220 | 232 | 91,000 | 232 |
| 1983-07-28 | 250 | 250 | 226 | 226 | 100,000 | 226 |
| 1983-07-27 | 234 | 254 | 230 | 250 | 318,000 | 250 |
| 1983-07-26 | 235 | 235 | 220 | 227 | 68,000 | 227 |
| 1983-07-25 | 250 | 250 | 235 | 240 | 134,000 | 240 |
| 1983-07-23 | 249 | 250 | 242 | 250 | 156,000 | 250 |
| 1983-07-22 | 248 | 250 | 242 | 245 | 387,000 | 245 |
| 1983-07-21 | 235 | 267 | 231 | 241 | 817,000 | 241 |
| 1983-07-20 | 211 | 255 | 211 | 245 | 1,307,000 | 245 |
| 1983-07-19 | 215 | 219 | 211 | 211 | 175,000 | 211 |
| 1983-07-18 | 226 | 226 | 219 | 224 | 210,000 | 224 |
| 1983-07-15 | 207 | 233 | 200 | 226 | 1,133,000 | 226 |
| 1983-07-14 | 203 | 205 | 196 | 204 | 295,000 | 204 |
| 1983-07-13 | 204 | 208 | 196 | 199 | 123,000 | 199 |
| 1983-07-12 | 200 | 210 | 189 | 210 | 616,000 | 210 |
| 1983-07-11 | 199 | 200 | 193 | 200 | 214,000 | 200 |
| 1983-07-09 | 188 | 205 | 188 | 203 | 862,000 | 203 |
| 1983-07-08 | 158 | 194 | 155 | 193 | 660,000 | 193 |
| 1983-07-07 | 145 | 155 | 145 | 155 | 90,000 | 155 |
| 1983-07-06 | 135 | 160 | 135 | 159 | 59,000 | 159 |
| 1983-07-05 | 135 | 135 | 135 | 135 | 8,000 | 135 |
| 1983-07-04 | 130 | 130 | 129 | 129 | 16,000 | 129 |
| 1983-07-02 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 1983-07-01 | 135 | 135 | 130 | 130 | 7,000 | 130 |
| 1983-06-30 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 1983-06-29 | 133 | 134 | 133 | 134 | 10,000 | 134 |
| 1983-06-27 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 1983-06-25 | 130 | 134 | 130 | 134 | 7,000 | 134 |
| 1983-06-24 | 125 | 125 | 124 | 124 | 2,000 | 124 |
| 1983-06-23 | 122 | 124 | 122 | 124 | 2,000 | 124 |
| 1983-06-22 | 128 | 128 | 124 | 124 | 17,000 | 124 |
| 1983-06-21 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 1983-06-20 | 127 | 127 | 127 | 127 | 6,000 | 127 |
| 1983-06-17 | 126 | 127 | 126 | 127 | 24,000 | 127 |
| 1983-06-16 | 132 | 132 | 125 | 125 | 19,000 | 125 |
| 1983-06-15 | 126 | 133 | 126 | 133 | 24,000 | 133 |
| 1983-06-14 | 129 | 129 | 125 | 125 | 5,000 | 125 |
| 1983-06-13 | 129 | 129 | 125 | 125 | 9,000 | 125 |
| 1983-06-11 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 1983-06-10 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 1983-06-09 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 1983-06-08 | 130 | 135 | 130 | 135 | 19,000 | 135 |
| 1983-06-07 | 130 | 130 | 121 | 122 | 26,000 | 122 |
| 1983-06-06 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1983-06-03 | 132 | 138 | 132 | 135 | 12,000 | 135 |
| 1983-06-02 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 1983-05-31 | 135 | 139 | 135 | 139 | 7,000 | 139 |
| 1983-05-30 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 1983-05-28 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 1983-05-27 | 147 | 152 | 132 | 143 | 45,000 | 143 |
| 1983-05-26 | 130 | 178 | 130 | 165 | 191,000 | 165 |
| 1983-05-25 | 129 | 134 | 129 | 130 | 14,000 | 130 |
| 1983-05-24 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 1983-05-20 | 128 | 129 | 123 | 129 | 5,000 | 129 |
| 1983-05-17 | 124 | 128 | 124 | 128 | 2,000 | 128 |
| 1983-05-16 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 1983-05-14 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 1983-05-13 | 126 | 126 | 124 | 124 | 4,000 | 124 |
| 1983-05-12 | 126 | 126 | 125 | 125 | 5,000 | 125 |
| 1983-05-11 | 126 | 126 | 126 | 126 | 2,000 | 126 |
| 1983-05-10 | 130 | 130 | 129 | 129 | 10,000 | 129 |
| 1983-05-09 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 1983-05-06 | 133 | 133 | 128 | 130 | 11,000 | 130 |
| 1983-05-04 | 130 | 134 | 130 | 134 | 11,000 | 134 |
| 1983-05-02 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 1983-04-30 | 133 | 133 | 130 | 130 | 8,000 | 130 |
| 1983-04-28 | 128 | 134 | 128 | 134 | 26,000 | 134 |
| 1983-04-27 | 124 | 125 | 124 | 124 | 8,000 | 124 |
| 1983-04-26 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 1983-04-23 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 1983-04-21 | 121 | 123 | 121 | 123 | 3,000 | 123 |
| 1983-04-20 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 1983-04-19 | 121 | 121 | 121 | 121 | 9,000 | 121 |
| 1983-04-18 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 1983-04-14 | 122 | 122 | 120 | 120 | 11,000 | 120 |
| 1983-04-13 | 121 | 121 | 120 | 120 | 3,000 | 120 |
| 1983-04-12 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 1983-04-11 | 119 | 120 | 119 | 120 | 7,000 | 120 |
| 1983-04-09 | 117 | 117 | 117 | 117 | 10,000 | 117 |
| 1983-04-08 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 1983-04-05 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 1983-04-04 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 1983-04-02 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 1983-04-01 | 115 | 122 | 115 | 122 | 4,000 | 122 |
| 1983-03-31 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 1983-03-30 | 117 | 117 | 117 | 117 | 4,000 | 117 |
| 1983-03-28 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 1983-03-26 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 1983-03-25 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 1983-03-24 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 1983-03-23 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 1983-03-22 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 1983-03-15 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 1983-03-14 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 1983-03-12 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 1983-03-11 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 1983-03-10 | 121 | 124 | 121 | 122 | 7,000 | 122 |
| 1983-03-09 | 116 | 119 | 116 | 119 | 6,000 | 119 |
| 1983-03-08 | 110 | 110 | 110 | 110 | 10,000 | 110 |
| 1983-03-07 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 1983-03-05 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 1983-03-04 | 112 | 112 | 112 | 112 | 18,000 | 112 |
| 1983-03-03 | 117 | 117 | 114 | 114 | 4,000 | 114 |
| 1983-03-02 | 114 | 115 | 114 | 115 | 3,000 | 115 |
| 1983-03-01 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 1983-02-28 | 119 | 119 | 115 | 116 | 11,000 | 116 |
| 1983-02-26 | 119 | 119 | 119 | 119 | 5,000 | 119 |
| 1983-02-24 | 115 | 119 | 115 | 119 | 4,000 | 119 |
| 1983-02-23 | 112 | 115 | 112 | 113 | 5,000 | 113 |
| 1983-02-21 | 110 | 112 | 110 | 111 | 5,000 | 111 |
| 1983-02-16 | 118 | 122 | 115 | 122 | 6,000 | 122 |
| 1983-02-15 | 115 | 116 | 115 | 116 | 8,000 | 116 |
| 1983-02-14 | 115 | 118 | 115 | 118 | 14,000 | 118 |
| 1983-02-12 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 1983-02-10 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 1983-02-08 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 1983-02-07 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 1983-02-05 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 1983-02-04 | 115 | 115 | 110 | 110 | 10,000 | 110 |
| 1983-02-02 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 1983-02-01 | 113 | 115 | 113 | 115 | 4,000 | 115 |
| 1983-01-27 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 1983-01-26 | 113 | 113 | 110 | 110 | 9,000 | 110 |
| 1983-01-25 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 1983-01-24 | 112 | 112 | 112 | 112 | 8,000 | 112 |
| 1983-01-22 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 1983-01-20 | 112 | 112 | 112 | 112 | 3,000 | 112 |
| 1983-01-18 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 1983-01-17 | 112 | 112 | 112 | 112 | 8,000 | 112 |
| 1983-01-13 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 1983-01-12 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 1983-01-10 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 1983-01-08 | 110 | 110 | 110 | 110 | 4,000 | 110 |
| 1983-01-07 | 113 | 114 | 113 | 114 | 3,000 | 114 |
| 1983-01-06 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 1983-01-05 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 1983-01-04 | 116 | 116 | 116 | 116 | 1,000 | 116 |
分割・併合履歴 ： なし