4615 神東塗料(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 259 | 260 | 259 | 259 | 15,000 | 259 |
| 1985-12-27 | 266 | 266 | 259 | 259 | 14,000 | 259 |
| 1985-12-26 | 241 | 260 | 240 | 260 | 28,000 | 260 |
| 1985-12-25 | 238 | 238 | 230 | 236 | 22,000 | 236 |
| 1985-12-24 | 242 | 245 | 236 | 236 | 43,000 | 236 |
| 1985-12-23 | 250 | 251 | 245 | 245 | 13,000 | 245 |
| 1985-12-21 | 252 | 254 | 250 | 250 | 37,000 | 250 |
| 1985-12-20 | 259 | 259 | 252 | 252 | 18,000 | 252 |
| 1985-12-19 | 255 | 255 | 254 | 255 | 7,000 | 255 |
| 1985-12-18 | 251 | 255 | 251 | 255 | 23,000 | 255 |
| 1985-12-17 | 253 | 258 | 252 | 258 | 7,000 | 258 |
| 1985-12-16 | 260 | 265 | 252 | 252 | 24,000 | 252 |
| 1985-12-13 | 260 | 261 | 251 | 260 | 22,000 | 260 |
| 1985-12-12 | 258 | 258 | 250 | 254 | 50,000 | 254 |
| 1985-12-11 | 272 | 272 | 260 | 260 | 31,000 | 260 |
| 1985-12-10 | 260 | 265 | 260 | 265 | 56,000 | 265 |
| 1985-12-09 | 274 | 274 | 266 | 266 | 28,000 | 266 |
| 1985-12-07 | 266 | 275 | 266 | 266 | 19,000 | 266 |
| 1985-12-06 | 279 | 280 | 265 | 265 | 49,000 | 265 |
| 1985-12-05 | 287 | 287 | 267 | 277 | 81,000 | 277 |
| 1985-12-04 | 286 | 289 | 281 | 289 | 74,000 | 289 |
| 1985-12-03 | 295 | 300 | 275 | 280 | 189,000 | 280 |
| 1985-12-02 | 301 | 305 | 280 | 289 | 86,000 | 289 |
| 1985-11-30 | 308 | 312 | 295 | 303 | 270,000 | 303 |
| 1985-11-29 | 292 | 313 | 290 | 305 | 628,000 | 305 |
| 1985-11-28 | 297 | 317 | 291 | 292 | 1,218,000 | 292 |
| 1985-11-27 | 252 | 299 | 250 | 292 | 639,000 | 292 |
| 1985-11-26 | 255 | 255 | 246 | 252 | 123,000 | 252 |
| 1985-11-25 | 258 | 259 | 254 | 254 | 39,000 | 254 |
| 1985-11-22 | 260 | 265 | 252 | 255 | 252,000 | 255 |
| 1985-11-21 | 259 | 271 | 254 | 269 | 682,000 | 269 |
| 1985-11-20 | 251 | 260 | 247 | 255 | 627,000 | 255 |
| 1985-11-19 | 240 | 257 | 240 | 251 | 391,000 | 251 |
| 1985-11-18 | 234 | 243 | 234 | 237 | 38,000 | 237 |
| 1985-11-16 | 243 | 243 | 232 | 233 | 81,000 | 233 |
| 1985-11-15 | 235 | 250 | 232 | 245 | 255,000 | 245 |
| 1985-11-14 | 221 | 234 | 220 | 234 | 98,000 | 234 |
| 1985-11-13 | 213 | 220 | 213 | 220 | 19,000 | 220 |
| 1985-11-12 | 216 | 216 | 216 | 216 | 8,000 | 216 |
| 1985-11-11 | 216 | 216 | 213 | 213 | 8,000 | 213 |
| 1985-11-08 | 218 | 218 | 216 | 216 | 5,000 | 216 |
| 1985-11-07 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 1985-11-06 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1985-11-05 | 218 | 220 | 218 | 220 | 12,000 | 220 |
| 1985-11-02 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1985-11-01 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1985-10-30 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1985-10-28 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1985-10-26 | 224 | 224 | 220 | 220 | 14,000 | 220 |
| 1985-10-25 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 1985-10-24 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 1985-10-23 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1985-10-22 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1985-10-21 | 225 | 225 | 220 | 220 | 10,000 | 220 |
| 1985-10-19 | 223 | 223 | 215 | 215 | 17,000 | 215 |
| 1985-10-18 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1985-10-17 | 220 | 220 | 215 | 215 | 16,000 | 215 |
| 1985-10-16 | 218 | 218 | 212 | 212 | 10,000 | 212 |
| 1985-10-15 | 218 | 218 | 215 | 215 | 7,000 | 215 |
| 1985-10-14 | 219 | 219 | 215 | 215 | 4,000 | 215 |
| 1985-10-11 | 216 | 220 | 216 | 219 | 24,000 | 219 |
| 1985-10-09 | 218 | 218 | 212 | 212 | 24,000 | 212 |
| 1985-10-08 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1985-10-07 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 1985-10-05 | 220 | 220 | 218 | 218 | 14,000 | 218 |
| 1985-10-04 | 219 | 220 | 217 | 220 | 19,000 | 220 |
| 1985-10-03 | 219 | 219 | 218 | 218 | 12,000 | 218 |
| 1985-10-02 | 216 | 218 | 216 | 218 | 6,000 | 218 |
| 1985-09-30 | 218 | 220 | 218 | 220 | 2,000 | 220 |
| 1985-09-28 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 1985-09-27 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 1985-09-26 | 220 | 220 | 218 | 218 | 19,000 | 218 |
| 1985-09-25 | 218 | 218 | 217 | 218 | 10,000 | 218 |
| 1985-09-21 | 220 | 220 | 216 | 216 | 2,000 | 216 |
| 1985-09-20 | 221 | 222 | 221 | 221 | 10,000 | 221 |
| 1985-09-19 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1985-09-18 | 220 | 220 | 217 | 220 | 20,000 | 220 |
| 1985-09-17 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 1985-09-13 | 225 | 225 | 210 | 210 | 21,000 | 210 |
| 1985-09-12 | 220 | 221 | 220 | 221 | 21,000 | 221 |
| 1985-09-11 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 1985-09-10 | 221 | 221 | 218 | 218 | 14,000 | 218 |
| 1985-09-09 | 220 | 225 | 220 | 220 | 7,000 | 220 |
| 1985-09-07 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1985-09-05 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 1985-09-04 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1985-09-03 | 222 | 230 | 221 | 230 | 9,000 | 230 |
| 1985-09-02 | 220 | 221 | 220 | 221 | 8,000 | 221 |
| 1985-08-31 | 233 | 233 | 233 | 233 | 17,000 | 233 |
| 1985-08-30 | 229 | 234 | 221 | 233 | 69,000 | 233 |
| 1985-08-29 | 221 | 227 | 221 | 227 | 11,000 | 227 |
| 1985-08-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1985-08-27 | 225 | 225 | 221 | 221 | 6,000 | 221 |
| 1985-08-26 | 227 | 227 | 221 | 227 | 9,000 | 227 |
| 1985-08-23 | 225 | 227 | 225 | 227 | 3,000 | 227 |
| 1985-08-22 | 219 | 235 | 219 | 220 | 22,000 | 220 |
| 1985-08-21 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 1985-08-20 | 220 | 220 | 218 | 218 | 22,000 | 218 |
| 1985-08-17 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-08-16 | 215 | 218 | 215 | 218 | 8,000 | 218 |
| 1985-08-15 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1985-08-12 | 218 | 218 | 218 | 218 | 5,000 | 218 |
| 1985-08-09 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 1985-08-08 | 220 | 220 | 218 | 218 | 12,000 | 218 |
| 1985-08-07 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 1985-08-06 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1985-08-05 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1985-08-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1985-08-02 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 1985-08-01 | 218 | 221 | 218 | 219 | 13,000 | 219 |
| 1985-07-31 | 220 | 221 | 220 | 220 | 16,000 | 220 |
| 1985-07-30 | 228 | 228 | 225 | 225 | 8,000 | 225 |
| 1985-07-29 | 222 | 230 | 222 | 228 | 13,000 | 228 |
| 1985-07-27 | 225 | 225 | 225 | 225 | 14,000 | 225 |
| 1985-07-26 | 228 | 228 | 225 | 225 | 13,000 | 225 |
| 1985-07-25 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1985-07-24 | 230 | 230 | 225 | 225 | 25,000 | 225 |
| 1985-07-23 | 230 | 230 | 229 | 230 | 6,000 | 230 |
| 1985-07-22 | 229 | 229 | 228 | 229 | 11,000 | 229 |
| 1985-07-20 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1985-07-19 | 228 | 230 | 228 | 230 | 11,000 | 230 |
| 1985-07-18 | 228 | 228 | 227 | 228 | 17,000 | 228 |
| 1985-07-17 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1985-07-16 | 230 | 230 | 225 | 225 | 7,000 | 225 |
| 1985-07-15 | 227 | 230 | 225 | 230 | 20,000 | 230 |
| 1985-07-12 | 230 | 230 | 226 | 226 | 14,000 | 226 |
| 1985-07-11 | 235 | 235 | 230 | 230 | 15,000 | 230 |
| 1985-07-10 | 230 | 230 | 222 | 222 | 9,000 | 222 |
| 1985-07-09 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1985-07-08 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1985-07-06 | 235 | 235 | 235 | 235 | 25,000 | 235 |
| 1985-07-05 | 226 | 231 | 226 | 230 | 7,000 | 230 |
| 1985-07-04 | 230 | 235 | 226 | 226 | 22,000 | 226 |
| 1985-07-03 | 237 | 237 | 233 | 233 | 44,000 | 233 |
| 1985-07-02 | 231 | 237 | 230 | 237 | 56,000 | 237 |
| 1985-07-01 | 230 | 231 | 230 | 230 | 19,000 | 230 |
| 1985-06-29 | 230 | 230 | 227 | 227 | 7,000 | 227 |
| 1985-06-28 | 228 | 230 | 228 | 230 | 18,000 | 230 |
| 1985-06-27 | 228 | 228 | 226 | 226 | 8,000 | 226 |
| 1985-06-26 | 228 | 228 | 228 | 228 | 7,000 | 228 |
| 1985-06-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1985-06-24 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 1985-06-22 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1985-06-21 | 230 | 230 | 220 | 220 | 38,000 | 220 |
| 1985-06-20 | 223 | 223 | 223 | 223 | 23,000 | 223 |
| 1985-06-19 | 223 | 223 | 222 | 223 | 8,000 | 223 |
| 1985-06-18 | 229 | 229 | 220 | 220 | 35,000 | 220 |
| 1985-06-17 | 225 | 229 | 225 | 229 | 4,000 | 229 |
| 1985-06-15 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1985-06-14 | 230 | 230 | 230 | 230 | 17,000 | 230 |
| 1985-06-13 | 226 | 226 | 225 | 225 | 5,000 | 225 |
| 1985-06-12 | 225 | 227 | 224 | 225 | 10,000 | 225 |
| 1985-06-11 | 230 | 230 | 223 | 223 | 20,000 | 223 |
| 1985-06-10 | 224 | 230 | 224 | 225 | 5,000 | 225 |
| 1985-06-07 | 226 | 226 | 223 | 223 | 6,000 | 223 |
| 1985-06-06 | 221 | 229 | 221 | 229 | 7,000 | 229 |
| 1985-06-05 | 225 | 225 | 220 | 222 | 26,000 | 222 |
| 1985-06-04 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1985-06-03 | 220 | 221 | 218 | 218 | 26,000 | 218 |
| 1985-05-31 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 1985-05-30 | 231 | 237 | 231 | 237 | 15,000 | 237 |
| 1985-05-29 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1985-05-28 | 227 | 231 | 227 | 231 | 16,000 | 231 |
| 1985-05-27 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1985-05-25 | 235 | 238 | 235 | 238 | 19,000 | 238 |
| 1985-05-24 | 227 | 230 | 218 | 230 | 28,000 | 230 |
| 1985-05-23 | 230 | 230 | 226 | 226 | 5,000 | 226 |
| 1985-05-22 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1985-05-21 | 227 | 235 | 225 | 235 | 30,000 | 235 |
| 1985-05-20 | 225 | 230 | 225 | 226 | 13,000 | 226 |
| 1985-05-18 | 227 | 227 | 227 | 227 | 17,000 | 227 |
| 1985-05-17 | 238 | 238 | 227 | 227 | 32,000 | 227 |
| 1985-05-16 | 228 | 239 | 228 | 238 | 59,000 | 238 |
| 1985-05-15 | 228 | 228 | 227 | 227 | 10,000 | 227 |
| 1985-05-14 | 230 | 230 | 227 | 229 | 27,000 | 229 |
| 1985-05-13 | 227 | 227 | 227 | 227 | 4,000 | 227 |
| 1985-05-10 | 224 | 230 | 224 | 226 | 59,000 | 226 |
| 1985-05-09 | 222 | 222 | 220 | 222 | 19,000 | 222 |
| 1985-05-08 | 220 | 221 | 220 | 221 | 7,000 | 221 |
| 1985-05-07 | 222 | 222 | 220 | 220 | 21,000 | 220 |
| 1985-05-04 | 222 | 222 | 220 | 220 | 12,000 | 220 |
| 1985-05-02 | 222 | 222 | 221 | 222 | 10,000 | 222 |
| 1985-05-01 | 222 | 222 | 221 | 221 | 6,000 | 221 |
| 1985-04-30 | 221 | 223 | 221 | 223 | 3,000 | 223 |
| 1985-04-27 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1985-04-26 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 1985-04-25 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1985-04-24 | 216 | 216 | 215 | 215 | 33,000 | 215 |
| 1985-04-23 | 216 | 218 | 216 | 216 | 10,000 | 216 |
| 1985-04-22 | 222 | 222 | 218 | 218 | 5,000 | 218 |
| 1985-04-20 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1985-04-19 | 218 | 218 | 216 | 216 | 6,000 | 216 |
| 1985-04-18 | 219 | 219 | 218 | 218 | 16,000 | 218 |
| 1985-04-17 | 218 | 218 | 218 | 218 | 9,000 | 218 |
| 1985-04-16 | 218 | 219 | 218 | 218 | 21,000 | 218 |
| 1985-04-15 | 220 | 220 | 218 | 218 | 16,000 | 218 |
| 1985-04-12 | 220 | 220 | 218 | 220 | 18,000 | 220 |
| 1985-04-11 | 225 | 225 | 220 | 220 | 22,000 | 220 |
| 1985-04-10 | 230 | 230 | 225 | 225 | 13,000 | 225 |
| 1985-04-09 | 230 | 230 | 225 | 230 | 21,000 | 230 |
| 1985-04-08 | 230 | 235 | 226 | 226 | 3,000 | 226 |
| 1985-04-06 | 225 | 225 | 225 | 225 | 14,000 | 225 |
| 1985-04-05 | 226 | 226 | 225 | 225 | 10,000 | 225 |
| 1985-04-04 | 225 | 226 | 225 | 225 | 5,000 | 225 |
| 1985-04-03 | 233 | 233 | 225 | 225 | 15,000 | 225 |
| 1985-04-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1985-04-01 | 230 | 236 | 230 | 236 | 6,000 | 236 |
| 1985-03-30 | 228 | 228 | 226 | 227 | 7,000 | 227 |
| 1985-03-29 | 224 | 234 | 222 | 222 | 48,000 | 222 |
| 1985-03-28 | 225 | 225 | 223 | 225 | 18,000 | 225 |
| 1985-03-27 | 226 | 226 | 226 | 226 | 14,000 | 226 |
| 1985-03-26 | 234 | 234 | 226 | 226 | 7,000 | 226 |
| 1985-03-25 | 223 | 226 | 223 | 226 | 10,000 | 226 |
| 1985-03-23 | 225 | 225 | 222 | 222 | 7,000 | 222 |
| 1985-03-22 | 226 | 226 | 225 | 225 | 12,000 | 225 |
| 1985-03-20 | 227 | 227 | 225 | 225 | 18,000 | 225 |
| 1985-03-19 | 230 | 232 | 227 | 227 | 12,000 | 227 |
| 1985-03-18 | 231 | 231 | 226 | 226 | 9,000 | 226 |
| 1985-03-16 | 235 | 235 | 231 | 231 | 11,000 | 231 |
| 1985-03-15 | 233 | 237 | 233 | 237 | 26,000 | 237 |
| 1985-03-14 | 238 | 239 | 234 | 235 | 40,000 | 235 |
| 1985-03-13 | 234 | 236 | 224 | 236 | 56,000 | 236 |
| 1985-03-12 | 232 | 235 | 230 | 234 | 19,000 | 234 |
| 1985-03-11 | 232 | 235 | 231 | 235 | 17,000 | 235 |
| 1985-03-08 | 239 | 239 | 235 | 235 | 17,000 | 235 |
| 1985-03-07 | 240 | 245 | 235 | 239 | 65,000 | 239 |
| 1985-03-06 | 235 | 243 | 230 | 235 | 107,000 | 235 |
| 1985-03-05 | 226 | 226 | 217 | 217 | 39,000 | 217 |
| 1985-03-04 | 224 | 226 | 220 | 225 | 29,000 | 225 |
| 1985-03-02 | 233 | 233 | 228 | 228 | 52,000 | 228 |
| 1985-03-01 | 238 | 248 | 230 | 230 | 214,000 | 230 |
| 1985-02-28 | 238 | 248 | 234 | 235 | 307,000 | 235 |
| 1985-02-27 | 219 | 242 | 219 | 230 | 91,000 | 230 |
| 1985-02-26 | 220 | 220 | 215 | 216 | 20,000 | 216 |
| 1985-02-25 | 217 | 217 | 215 | 215 | 11,000 | 215 |
| 1985-02-23 | 220 | 220 | 215 | 215 | 10,000 | 215 |
| 1985-02-22 | 215 | 217 | 215 | 215 | 15,000 | 215 |
| 1985-02-21 | 216 | 220 | 215 | 215 | 36,000 | 215 |
| 1985-02-20 | 215 | 217 | 215 | 217 | 3,000 | 217 |
| 1985-02-19 | 222 | 225 | 215 | 215 | 22,000 | 215 |
| 1985-02-18 | 216 | 216 | 215 | 215 | 12,000 | 215 |
| 1985-02-16 | 218 | 218 | 215 | 215 | 10,000 | 215 |
| 1985-02-15 | 220 | 220 | 215 | 219 | 13,000 | 219 |
| 1985-02-14 | 223 | 223 | 215 | 219 | 16,000 | 219 |
| 1985-02-13 | 220 | 221 | 220 | 221 | 20,000 | 221 |
| 1985-02-12 | 215 | 216 | 215 | 215 | 13,000 | 215 |
| 1985-02-08 | 217 | 220 | 215 | 215 | 17,000 | 215 |
| 1985-02-07 | 220 | 220 | 217 | 217 | 19,000 | 217 |
| 1985-02-06 | 220 | 221 | 220 | 221 | 10,000 | 221 |
| 1985-02-05 | 220 | 233 | 216 | 220 | 36,000 | 220 |
| 1985-02-04 | 218 | 218 | 217 | 217 | 17,000 | 217 |
| 1985-02-02 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 1985-02-01 | 220 | 220 | 218 | 220 | 3,000 | 220 |
| 1985-01-31 | 218 | 218 | 217 | 217 | 23,000 | 217 |
| 1985-01-30 | 218 | 220 | 217 | 217 | 40,000 | 217 |
| 1985-01-29 | 220 | 220 | 217 | 218 | 18,000 | 218 |
| 1985-01-28 | 216 | 220 | 216 | 216 | 10,000 | 216 |
| 1985-01-26 | 220 | 220 | 215 | 215 | 17,000 | 215 |
| 1985-01-25 | 216 | 216 | 215 | 215 | 29,000 | 215 |
| 1985-01-24 | 220 | 220 | 216 | 216 | 33,000 | 216 |
| 1985-01-23 | 220 | 220 | 217 | 217 | 28,000 | 217 |
| 1985-01-22 | 220 | 220 | 215 | 220 | 63,000 | 220 |
| 1985-01-21 | 220 | 221 | 220 | 221 | 4,000 | 221 |
| 1985-01-19 | 220 | 220 | 219 | 219 | 9,000 | 219 |
| 1985-01-18 | 220 | 223 | 220 | 221 | 4,000 | 221 |
| 1985-01-17 | 223 | 223 | 220 | 220 | 14,000 | 220 |
| 1985-01-16 | 220 | 220 | 215 | 215 | 10,000 | 215 |
| 1985-01-11 | 220 | 220 | 215 | 215 | 19,000 | 215 |
| 1985-01-10 | 221 | 224 | 220 | 220 | 17,000 | 220 |
| 1985-01-09 | 227 | 227 | 223 | 223 | 4,000 | 223 |
| 1985-01-08 | 225 | 225 | 220 | 225 | 18,000 | 225 |
| 1985-01-07 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1985-01-05 | 218 | 220 | 218 | 220 | 7,000 | 220 |
| 1985-01-04 | 218 | 218 | 218 | 218 | 1,000 | 218 |
分割・併合履歴 ： なし
