4615 神東塗料(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 543 | 543 | 540 | 540 | 5,000 | 540 |
| 1987-12-26 | 565 | 565 | 541 | 541 | 25,000 | 541 |
| 1987-12-25 | 565 | 565 | 560 | 560 | 29,000 | 560 |
| 1987-12-24 | 570 | 570 | 562 | 562 | 28,000 | 562 |
| 1987-12-23 | 575 | 575 | 560 | 560 | 15,000 | 560 |
| 1987-12-22 | 580 | 582 | 575 | 575 | 40,000 | 575 |
| 1987-12-21 | 586 | 600 | 585 | 585 | 12,000 | 585 |
| 1987-12-18 | 590 | 590 | 585 | 585 | 10,000 | 585 |
| 1987-12-17 | 590 | 599 | 585 | 599 | 12,000 | 599 |
| 1987-12-16 | 620 | 620 | 600 | 600 | 13,000 | 600 |
| 1987-12-15 | 595 | 600 | 580 | 600 | 15,000 | 600 |
| 1987-12-14 | 610 | 625 | 590 | 590 | 24,000 | 590 |
| 1987-12-11 | 610 | 610 | 591 | 600 | 14,000 | 600 |
| 1987-12-10 | 600 | 610 | 595 | 610 | 11,000 | 610 |
| 1987-12-09 | 600 | 600 | 590 | 590 | 19,000 | 590 |
| 1987-12-08 | 600 | 619 | 600 | 610 | 19,000 | 610 |
| 1987-12-07 | 601 | 602 | 569 | 569 | 24,000 | 569 |
| 1987-12-05 | 601 | 607 | 601 | 607 | 9,000 | 607 |
| 1987-12-04 | 601 | 606 | 601 | 603 | 24,000 | 603 |
| 1987-12-03 | 592 | 601 | 592 | 601 | 10,000 | 601 |
| 1987-12-02 | 600 | 600 | 591 | 600 | 13,000 | 600 |
| 1987-12-01 | 600 | 600 | 590 | 595 | 7,000 | 595 |
| 1987-11-30 | 630 | 630 | 605 | 605 | 10,000 | 605 |
| 1987-11-28 | 620 | 630 | 620 | 630 | 15,000 | 630 |
| 1987-11-27 | 635 | 635 | 610 | 625 | 37,000 | 625 |
| 1987-11-26 | 590 | 640 | 590 | 640 | 41,000 | 640 |
| 1987-11-25 | 600 | 600 | 590 | 595 | 15,000 | 595 |
| 1987-11-24 | 600 | 600 | 585 | 590 | 12,000 | 590 |
| 1987-11-20 | 588 | 600 | 588 | 600 | 17,000 | 600 |
| 1987-11-19 | 595 | 595 | 590 | 590 | 27,000 | 590 |
| 1987-11-18 | 565 | 575 | 565 | 571 | 11,000 | 571 |
| 1987-11-17 | 580 | 580 | 570 | 574 | 20,000 | 574 |
| 1987-11-16 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 1987-11-13 | 590 | 600 | 576 | 576 | 21,000 | 576 |
| 1987-11-12 | 595 | 595 | 570 | 571 | 25,000 | 571 |
| 1987-11-11 | 607 | 607 | 570 | 574 | 22,000 | 574 |
| 1987-11-10 | 585 | 603 | 580 | 602 | 42,000 | 602 |
| 1987-11-09 | 633 | 635 | 570 | 570 | 52,000 | 570 |
| 1987-11-07 | 650 | 655 | 636 | 636 | 40,000 | 636 |
| 1987-11-06 | 690 | 700 | 635 | 646 | 296,000 | 646 |
| 1987-11-05 | 700 | 720 | 671 | 695 | 881,000 | 695 |
| 1987-11-04 | 670 | 670 | 670 | 670 | 187,000 | 670 |
| 1987-11-02 | 530 | 550 | 530 | 550 | 25,000 | 550 |
| 1987-10-31 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 1987-10-30 | 534 | 535 | 530 | 530 | 5,000 | 530 |
| 1987-10-28 | 545 | 545 | 535 | 535 | 6,000 | 535 |
| 1987-10-27 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1987-10-26 | 550 | 550 | 520 | 520 | 14,000 | 520 |
| 1987-10-24 | 550 | 555 | 550 | 555 | 7,000 | 555 |
| 1987-10-23 | 567 | 567 | 560 | 560 | 11,000 | 560 |
| 1987-10-22 | 580 | 580 | 565 | 566 | 16,000 | 566 |
| 1987-10-21 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1987-10-19 | 590 | 590 | 581 | 581 | 12,000 | 581 |
| 1987-10-16 | 600 | 600 | 586 | 590 | 10,000 | 590 |
| 1987-10-15 | 600 | 600 | 590 | 590 | 20,000 | 590 |
| 1987-10-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1987-10-13 | 600 | 600 | 582 | 600 | 10,000 | 600 |
| 1987-10-12 | 600 | 605 | 600 | 600 | 8,000 | 600 |
| 1987-10-09 | 600 | 600 | 592 | 592 | 5,000 | 592 |
| 1987-10-08 | 600 | 600 | 592 | 600 | 7,000 | 600 |
| 1987-10-07 | 580 | 585 | 580 | 584 | 18,000 | 584 |
| 1987-10-06 | 580 | 585 | 580 | 585 | 7,000 | 585 |
| 1987-10-05 | 600 | 600 | 580 | 580 | 23,000 | 580 |
| 1987-10-03 | 580 | 580 | 577 | 580 | 9,000 | 580 |
| 1987-10-02 | 581 | 581 | 575 | 575 | 12,000 | 575 |
| 1987-10-01 | 581 | 581 | 577 | 581 | 8,000 | 581 |
| 1987-09-30 | 610 | 610 | 601 | 601 | 7,000 | 601 |
| 1987-09-29 | 590 | 593 | 585 | 593 | 13,000 | 593 |
| 1987-09-28 | 585 | 585 | 581 | 581 | 3,000 | 581 |
| 1987-09-26 | 580 | 580 | 570 | 571 | 29,000 | 571 |
| 1987-09-25 | 580 | 590 | 580 | 580 | 10,000 | 580 |
| 1987-09-24 | 580 | 580 | 580 | 580 | 21,000 | 580 |
| 1987-09-22 | 585 | 585 | 580 | 580 | 18,000 | 580 |
| 1987-09-21 | 595 | 595 | 585 | 585 | 20,000 | 585 |
| 1987-09-18 | 600 | 600 | 595 | 595 | 5,000 | 595 |
| 1987-09-17 | 595 | 600 | 590 | 600 | 6,000 | 600 |
| 1987-09-16 | 605 | 605 | 595 | 595 | 7,000 | 595 |
| 1987-09-14 | 598 | 600 | 595 | 600 | 18,000 | 600 |
| 1987-09-11 | 600 | 610 | 592 | 592 | 21,000 | 592 |
| 1987-09-10 | 605 | 605 | 592 | 592 | 12,000 | 592 |
| 1987-09-09 | 603 | 603 | 603 | 603 | 8,000 | 603 |
| 1987-09-08 | 598 | 608 | 590 | 598 | 16,000 | 598 |
| 1987-09-07 | 620 | 620 | 600 | 600 | 19,000 | 600 |
| 1987-09-05 | 605 | 605 | 602 | 602 | 9,000 | 602 |
| 1987-09-04 | 605 | 625 | 600 | 602 | 17,000 | 602 |
| 1987-09-03 | 620 | 625 | 600 | 600 | 12,000 | 600 |
| 1987-09-02 | 633 | 633 | 622 | 622 | 13,000 | 622 |
| 1987-09-01 | 640 | 650 | 638 | 638 | 38,000 | 638 |
| 1987-08-31 | 635 | 641 | 629 | 636 | 81,000 | 636 |
| 1987-08-29 | 605 | 620 | 605 | 620 | 36,000 | 620 |
| 1987-08-28 | 595 | 619 | 595 | 605 | 16,000 | 605 |
| 1987-08-27 | 605 | 605 | 590 | 593 | 27,000 | 593 |
| 1987-08-26 | 592 | 608 | 592 | 605 | 27,000 | 605 |
| 1987-08-25 | 590 | 591 | 583 | 591 | 14,000 | 591 |
| 1987-08-24 | 592 | 592 | 590 | 590 | 11,000 | 590 |
| 1987-08-22 | 595 | 595 | 592 | 592 | 3,000 | 592 |
| 1987-08-21 | 595 | 595 | 586 | 586 | 36,000 | 586 |
| 1987-08-20 | 605 | 605 | 592 | 592 | 8,000 | 592 |
| 1987-08-19 | 595 | 595 | 595 | 595 | 7,000 | 595 |
| 1987-08-18 | 596 | 600 | 596 | 600 | 5,000 | 600 |
| 1987-08-17 | 595 | 605 | 595 | 605 | 4,000 | 605 |
| 1987-08-14 | 610 | 610 | 595 | 595 | 6,000 | 595 |
| 1987-08-13 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1987-08-12 | 592 | 605 | 592 | 593 | 18,000 | 593 |
| 1987-08-11 | 607 | 607 | 590 | 590 | 15,000 | 590 |
| 1987-08-10 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1987-08-07 | 611 | 611 | 606 | 606 | 11,000 | 606 |
| 1987-08-06 | 619 | 619 | 605 | 605 | 10,000 | 605 |
| 1987-08-05 | 602 | 603 | 595 | 595 | 13,000 | 595 |
| 1987-08-04 | 615 | 616 | 605 | 605 | 17,000 | 605 |
| 1987-08-03 | 630 | 638 | 620 | 620 | 34,000 | 620 |
| 1987-08-01 | 630 | 660 | 630 | 650 | 66,000 | 650 |
| 1987-07-31 | 626 | 631 | 625 | 630 | 53,000 | 630 |
| 1987-07-30 | 625 | 625 | 608 | 620 | 33,000 | 620 |
| 1987-07-29 | 596 | 620 | 582 | 620 | 76,000 | 620 |
| 1987-07-28 | 583 | 595 | 580 | 582 | 37,000 | 582 |
| 1987-07-27 | 580 | 580 | 577 | 577 | 9,000 | 577 |
| 1987-07-25 | 590 | 590 | 583 | 583 | 14,000 | 583 |
| 1987-07-24 | 596 | 596 | 590 | 590 | 27,000 | 590 |
| 1987-07-23 | 600 | 600 | 595 | 595 | 12,000 | 595 |
| 1987-07-22 | 600 | 600 | 597 | 600 | 12,000 | 600 |
| 1987-07-21 | 595 | 605 | 595 | 600 | 30,000 | 600 |
| 1987-07-20 | 605 | 610 | 600 | 600 | 10,000 | 600 |
| 1987-07-17 | 610 | 610 | 600 | 600 | 24,000 | 600 |
| 1987-07-16 | 619 | 619 | 615 | 615 | 20,000 | 615 |
| 1987-07-15 | 620 | 620 | 615 | 619 | 9,000 | 619 |
| 1987-07-14 | 630 | 630 | 620 | 620 | 14,000 | 620 |
| 1987-07-13 | 635 | 635 | 625 | 625 | 28,000 | 625 |
| 1987-07-10 | 635 | 635 | 625 | 630 | 29,000 | 630 |
| 1987-07-09 | 635 | 635 | 615 | 615 | 70,000 | 615 |
| 1987-07-08 | 620 | 620 | 595 | 595 | 38,000 | 595 |
| 1987-07-07 | 640 | 645 | 595 | 595 | 41,000 | 595 |
| 1987-07-06 | 655 | 655 | 635 | 645 | 38,000 | 645 |
| 1987-07-04 | 640 | 670 | 630 | 665 | 99,000 | 665 |
| 1987-07-03 | 654 | 654 | 629 | 629 | 74,000 | 629 |
| 1987-07-02 | 670 | 670 | 635 | 636 | 179,000 | 636 |
| 1987-07-01 | 615 | 690 | 605 | 670 | 635,000 | 670 |
| 1987-06-30 | 625 | 629 | 608 | 609 | 53,000 | 609 |
| 1987-06-29 | 615 | 630 | 615 | 625 | 150,000 | 625 |
| 1987-06-27 | 595 | 610 | 595 | 610 | 56,000 | 610 |
| 1987-06-26 | 600 | 600 | 590 | 600 | 19,000 | 600 |
| 1987-06-25 | 580 | 581 | 580 | 580 | 12,000 | 580 |
| 1987-06-24 | 565 | 571 | 565 | 571 | 15,000 | 571 |
| 1987-06-23 | 572 | 599 | 572 | 599 | 14,000 | 599 |
| 1987-06-22 | 590 | 600 | 590 | 600 | 16,000 | 600 |
| 1987-06-19 | 600 | 600 | 580 | 590 | 28,000 | 590 |
| 1987-06-18 | 600 | 600 | 598 | 600 | 26,000 | 600 |
| 1987-06-17 | 576 | 600 | 576 | 600 | 26,000 | 600 |
| 1987-06-16 | 600 | 600 | 571 | 571 | 31,000 | 571 |
| 1987-06-15 | 617 | 617 | 600 | 605 | 26,000 | 605 |
| 1987-06-12 | 620 | 620 | 600 | 617 | 57,000 | 617 |
| 1987-06-11 | 620 | 620 | 592 | 600 | 71,000 | 600 |
| 1987-06-10 | 625 | 630 | 616 | 627 | 165,000 | 627 |
| 1987-06-09 | 590 | 600 | 590 | 600 | 89,000 | 600 |
| 1987-06-08 | 575 | 580 | 570 | 575 | 22,000 | 575 |
| 1987-06-06 | 549 | 551 | 548 | 548 | 11,000 | 548 |
| 1987-06-05 | 554 | 554 | 522 | 522 | 40,000 | 522 |
| 1987-06-04 | 575 | 575 | 563 | 563 | 34,000 | 563 |
| 1987-06-03 | 573 | 573 | 573 | 573 | 47,000 | 573 |
| 1987-06-02 | 575 | 575 | 570 | 573 | 15,000 | 573 |
| 1987-06-01 | 570 | 580 | 570 | 570 | 38,000 | 570 |
| 1987-05-30 | 555 | 560 | 545 | 555 | 110,000 | 555 |
| 1987-05-29 | 643 | 643 | 580 | 580 | 197,000 | 580 |
| 1987-05-28 | 595 | 650 | 590 | 633 | 466,000 | 633 |
| 1987-05-27 | 555 | 590 | 550 | 585 | 233,000 | 585 |
| 1987-05-26 | 536 | 565 | 530 | 555 | 131,000 | 555 |
| 1987-05-25 | 540 | 541 | 530 | 533 | 102,000 | 533 |
| 1987-05-23 | 535 | 540 | 525 | 530 | 95,000 | 530 |
| 1987-05-22 | 493 | 515 | 493 | 510 | 100,000 | 510 |
| 1987-05-21 | 490 | 495 | 485 | 495 | 39,000 | 495 |
| 1987-05-20 | 490 | 490 | 481 | 489 | 32,000 | 489 |
| 1987-05-19 | 480 | 485 | 475 | 481 | 10,000 | 481 |
| 1987-05-18 | 470 | 475 | 470 | 475 | 9,000 | 475 |
| 1987-05-15 | 490 | 490 | 480 | 480 | 22,000 | 480 |
| 1987-05-14 | 489 | 490 | 475 | 490 | 13,000 | 490 |
| 1987-05-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1987-05-12 | 489 | 489 | 470 | 470 | 10,000 | 470 |
| 1987-05-11 | 492 | 496 | 490 | 495 | 25,000 | 495 |
| 1987-05-08 | 470 | 495 | 468 | 490 | 37,000 | 490 |
| 1987-05-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1987-05-06 | 476 | 476 | 451 | 451 | 8,000 | 451 |
| 1987-05-02 | 479 | 482 | 475 | 475 | 37,000 | 475 |
| 1987-05-01 | 465 | 479 | 447 | 479 | 59,000 | 479 |
| 1987-04-30 | 480 | 480 | 475 | 475 | 6,000 | 475 |
| 1987-04-28 | 480 | 480 | 470 | 479 | 24,000 | 479 |
| 1987-04-27 | 489 | 490 | 479 | 479 | 29,000 | 479 |
| 1987-04-25 | 490 | 490 | 480 | 480 | 20,000 | 480 |
| 1987-04-24 | 488 | 490 | 480 | 490 | 12,000 | 490 |
| 1987-04-23 | 490 | 490 | 485 | 485 | 29,000 | 485 |
| 1987-04-22 | 487 | 490 | 474 | 490 | 33,000 | 490 |
| 1987-04-21 | 490 | 495 | 490 | 494 | 29,000 | 494 |
| 1987-04-20 | 490 | 490 | 490 | 490 | 37,000 | 490 |
| 1987-04-17 | 490 | 490 | 490 | 490 | 40,000 | 490 |
| 1987-04-16 | 490 | 490 | 477 | 481 | 15,000 | 481 |
| 1987-04-15 | 483 | 490 | 480 | 490 | 28,000 | 490 |
| 1987-04-14 | 490 | 490 | 480 | 484 | 23,000 | 484 |
| 1987-04-13 | 485 | 495 | 485 | 490 | 27,000 | 490 |
| 1987-04-10 | 485 | 490 | 482 | 485 | 16,000 | 485 |
| 1987-04-09 | 480 | 481 | 480 | 481 | 4,000 | 481 |
| 1987-04-08 | 489 | 495 | 480 | 480 | 17,000 | 480 |
| 1987-04-07 | 476 | 495 | 476 | 495 | 15,000 | 495 |
| 1987-04-06 | 500 | 500 | 485 | 485 | 23,000 | 485 |
| 1987-04-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1987-04-03 | 455 | 465 | 455 | 465 | 19,000 | 465 |
| 1987-04-02 | 441 | 455 | 438 | 455 | 50,000 | 455 |
| 1987-04-01 | 446 | 450 | 435 | 435 | 40,000 | 435 |
| 1987-03-31 | 455 | 455 | 450 | 450 | 25,000 | 450 |
| 1987-03-30 | 455 | 455 | 453 | 453 | 14,000 | 453 |
| 1987-03-28 | 450 | 450 | 449 | 449 | 6,000 | 449 |
| 1987-03-27 | 450 | 471 | 450 | 450 | 41,000 | 450 |
| 1987-03-26 | 452 | 452 | 450 | 450 | 42,000 | 450 |
| 1987-03-25 | 460 | 460 | 452 | 452 | 22,000 | 452 |
| 1987-03-24 | 468 | 470 | 455 | 460 | 26,000 | 460 |
| 1987-03-23 | 476 | 476 | 465 | 465 | 35,000 | 465 |
| 1987-03-20 | 495 | 500 | 484 | 484 | 30,000 | 484 |
| 1987-03-19 | 500 | 504 | 490 | 495 | 27,000 | 495 |
| 1987-03-18 | 470 | 485 | 470 | 485 | 11,000 | 485 |
| 1987-03-17 | 469 | 469 | 469 | 469 | 10,000 | 469 |
| 1987-03-16 | 464 | 464 | 455 | 464 | 22,000 | 464 |
| 1987-03-13 | 444 | 463 | 444 | 463 | 26,000 | 463 |
| 1987-03-12 | 450 | 455 | 440 | 450 | 52,000 | 450 |
| 1987-03-11 | 450 | 455 | 450 | 450 | 50,000 | 450 |
| 1987-03-10 | 458 | 460 | 450 | 455 | 42,000 | 455 |
| 1987-03-09 | 461 | 461 | 455 | 458 | 18,000 | 458 |
| 1987-03-07 | 460 | 465 | 460 | 465 | 10,000 | 465 |
| 1987-03-06 | 456 | 464 | 456 | 456 | 36,000 | 456 |
| 1987-03-05 | 461 | 465 | 455 | 461 | 25,000 | 461 |
| 1987-03-04 | 460 | 466 | 455 | 455 | 60,000 | 455 |
| 1987-03-03 | 470 | 470 | 460 | 460 | 29,000 | 460 |
| 1987-03-02 | 466 | 466 | 463 | 466 | 85,000 | 466 |
| 1987-02-28 | 473 | 473 | 465 | 467 | 186,000 | 467 |
| 1987-02-27 | 479 | 480 | 468 | 468 | 50,000 | 468 |
| 1987-02-26 | 485 | 486 | 479 | 480 | 46,000 | 480 |
| 1987-02-25 | 482 | 499 | 482 | 499 | 29,000 | 499 |
| 1987-02-24 | 485 | 485 | 480 | 480 | 22,000 | 480 |
| 1987-02-23 | 486 | 494 | 485 | 485 | 11,000 | 485 |
| 1987-02-20 | 486 | 500 | 485 | 486 | 12,000 | 486 |
| 1987-02-19 | 500 | 500 | 485 | 485 | 12,000 | 485 |
| 1987-02-18 | 490 | 500 | 490 | 500 | 43,000 | 500 |
| 1987-02-17 | 500 | 500 | 479 | 480 | 14,000 | 480 |
| 1987-02-16 | 500 | 500 | 492 | 500 | 15,000 | 500 |
| 1987-02-13 | 480 | 480 | 479 | 479 | 6,000 | 479 |
| 1987-02-12 | 480 | 490 | 480 | 490 | 8,000 | 490 |
| 1987-02-10 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1987-02-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1987-02-07 | 490 | 490 | 490 | 490 | 11,000 | 490 |
| 1987-02-06 | 471 | 485 | 470 | 484 | 20,000 | 484 |
| 1987-02-05 | 495 | 495 | 470 | 470 | 13,000 | 470 |
| 1987-02-04 | 525 | 525 | 501 | 501 | 9,000 | 501 |
| 1987-02-03 | 521 | 530 | 510 | 510 | 38,000 | 510 |
| 1987-02-02 | 529 | 543 | 525 | 525 | 17,000 | 525 |
| 1987-01-31 | 530 | 553 | 520 | 548 | 40,000 | 548 |
| 1987-01-30 | 570 | 570 | 510 | 520 | 74,000 | 520 |
| 1987-01-29 | 560 | 585 | 560 | 570 | 300,000 | 570 |
| 1987-01-28 | 471 | 530 | 471 | 525 | 116,000 | 525 |
| 1987-01-27 | 465 | 473 | 465 | 468 | 17,000 | 468 |
| 1987-01-26 | 460 | 465 | 460 | 463 | 15,000 | 463 |
| 1987-01-24 | 456 | 456 | 456 | 456 | 5,000 | 456 |
| 1987-01-23 | 450 | 450 | 450 | 450 | 30,000 | 450 |
| 1987-01-22 | 440 | 450 | 440 | 450 | 9,000 | 450 |
| 1987-01-21 | 452 | 460 | 440 | 440 | 44,000 | 440 |
| 1987-01-20 | 455 | 455 | 455 | 455 | 16,000 | 455 |
| 1987-01-19 | 464 | 464 | 455 | 455 | 2,000 | 455 |
| 1987-01-16 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1987-01-14 | 455 | 455 | 452 | 452 | 24,000 | 452 |
| 1987-01-13 | 450 | 451 | 450 | 450 | 8,000 | 450 |
| 1987-01-12 | 478 | 478 | 450 | 450 | 12,000 | 450 |
| 1987-01-09 | 459 | 485 | 459 | 481 | 19,000 | 481 |
| 1987-01-08 | 459 | 459 | 459 | 459 | 20,000 | 459 |
| 1987-01-07 | 486 | 490 | 486 | 490 | 20,000 | 490 |
| 1987-01-06 | 500 | 500 | 495 | 495 | 26,000 | 495 |
| 1987-01-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
分割・併合履歴 ： なし
