4615 神東塗料(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	905	910	900	910	10,000	910
1989-12-28	910	915	901	901	8,000	901
1989-12-27	895	910	890	910	20,000	910
1989-12-26	895	895	890	890	15,000	890
1989-12-25	890	890	890	890	2,000	890
1989-12-22	900	900	890	890	17,000	890
1989-12-21	930	930	900	900	32,000	900
1989-12-20	949	949	930	940	30,000	940
1989-12-19	935	950	930	949	34,000	949
1989-12-18	950	950	931	940	32,000	940
1989-12-15	948	948	925	925	38,000	925
1989-12-14	955	968	935	953	96,000	953
1989-12-13	920	964	920	950	280,000	950
1989-12-12	900	919	900	919	69,000	919
1989-12-11	895	895	890	895	49,000	895
1989-12-08	895	895	887	890	85,000	890
1989-12-07	890	895	886	895	85,000	895
1989-12-06	890	900	885	885	33,000	885
1989-12-05	896	896	871	880	47,000	880
1989-12-04	885	895	875	895	19,000	895
1989-12-01	870	879	870	879	25,000	879
1989-11-30	880	880	870	870	28,000	870
1989-11-29	880	880	877	880	17,000	880
1989-11-28	873	880	873	880	16,000	880
1989-11-27	880	880	870	870	34,000	870
1989-11-24	900	900	886	886	10,000	886
1989-11-22	890	900	885	900	14,000	900
1989-11-21	895	895	890	890	14,000	890
1989-11-20	890	900	890	895	39,000	895
1989-11-17	896	896	885	890	14,000	890
1989-11-16	900	903	893	903	7,000	903
1989-11-15	885	885	885	885	9,000	885
1989-11-14	905	906	890	900	54,000	900
1989-11-13	920	920	905	914	20,000	914
1989-11-10	905	910	905	910	11,000	910
1989-11-09	912	914	900	900	7,000	900
1989-11-08	910	915	910	914	30,000	914
1989-11-07	920	920	910	910	73,000	910
1989-11-06	900	920	900	920	41,000	920
1989-11-02	880	890	880	886	7,000	886
1989-11-01	901	901	880	890	93,000	890
1989-10-31	950	950	905	905	78,000	905
1989-10-30	940	946	930	935	53,000	935
1989-10-27	978	990	935	945	267,000	945
1989-10-26	918	1,000	918	951	623,000	951
1989-10-25	923	923	900	923	222,000	923
1989-10-24	900	925	900	925	474,000	925
1989-10-23	879	896	879	896	104,000	896
1989-10-20	879	882	860	860	81,000	860
1989-10-19	880	888	868	882	137,000	882
1989-10-18	899	899	860	862	89,000	862
1989-10-17	878	903	860	890	285,000	890
1989-10-16	850	850	845	850	58,000	850
1989-10-13	840	879	840	879	85,000	879
1989-10-12	846	850	839	839	29,000	839
1989-10-11	871	871	845	845	41,000	845
1989-10-09	874	880	870	871	40,000	871
1989-10-06	880	885	870	873	88,000	873
1989-10-05	860	895	860	880	235,000	880
1989-10-04	860	870	851	851	214,000	851
1989-10-03	823	869	823	860	334,000	860
1989-10-02	771	775	770	773	29,000	773
1989-09-29	775	780	771	774	49,000	774
1989-09-28	780	780	771	771	56,000	771
1989-09-27	789	790	780	780	26,000	780
1989-09-26	800	800	789	789	87,000	789
1989-09-25	775	775	775	775	149,000	775
1989-09-22	846	888	845	875	317,000	875
1989-09-21	845	845	835	845	180,000	845
1989-09-20	836	848	821	840	259,000	840
1989-09-19	780	824	780	821	88,000	821
1989-09-18	785	785	780	780	36,000	780
1989-09-14	775	785	775	785	65,000	785
1989-09-13	770	779	770	775	42,000	775
1989-09-12	770	770	770	770	10,000	770
1989-09-11	750	750	750	750	13,000	750
1989-09-08	755	755	755	755	16,000	755
1989-09-07	765	765	744	744	13,000	744
1989-09-06	768	768	766	767	9,000	767
1989-09-05	768	768	768	768	18,000	768
1989-09-04	770	770	768	768	19,000	768
1989-09-01	765	765	763	763	4,000	763
1989-08-31	775	775	761	762	11,000	762
1989-08-30	770	770	760	761	8,000	761
1989-08-29	775	775	765	775	11,000	775
1989-08-28	776	776	760	775	14,000	775
1989-08-25	771	775	771	771	17,000	771
1989-08-24	774	774	770	770	18,000	770
1989-08-23	775	775	770	775	24,000	775
1989-08-22	760	775	760	775	22,000	775
1989-08-21	760	760	760	760	18,000	760
1989-08-18	760	760	758	758	6,000	758
1989-08-17	760	760	750	760	8,000	760
1989-08-16	760	760	760	760	5,000	760
1989-08-15	769	769	760	760	3,000	760
1989-08-14	769	769	760	769	5,000	769
1989-08-11	750	765	750	756	14,000	756
1989-08-10	780	780	755	755	15,000	755
1989-08-09	770	775	770	775	18,000	775
1989-08-08	755	780	755	770	23,000	770
1989-08-07	755	755	755	755	8,000	755
1989-08-04	745	755	745	755	15,000	755
1989-08-03	750	750	750	750	6,000	750
1989-08-02	749	750	745	745	11,000	745
1989-08-01	748	750	748	749	20,000	749
1989-07-31	750	750	748	748	10,000	748
1989-07-28	750	750	750	750	14,000	750
1989-07-27	740	741	735	735	12,000	735
1989-07-26	746	746	740	740	10,000	740
1989-07-25	730	750	730	744	6,000	744
1989-07-24	727	727	727	727	3,000	727
1989-07-21	730	731	730	730	5,000	730
1989-07-20	731	731	731	731	3,000	731
1989-07-19	730	731	730	731	4,000	731
1989-07-18	731	734	731	731	9,000	731
1989-07-17	740	740	730	730	11,000	730
1989-07-14	745	745	740	740	17,000	740
1989-07-13	745	750	745	750	10,000	750
1989-07-12	750	750	746	746	4,000	746
1989-07-11	746	748	745	745	10,000	745
1989-07-10	745	750	745	750	3,000	750
1989-07-07	741	742	741	742	4,000	742
1989-07-06	740	750	740	741	13,000	741
1989-07-04	740	740	740	740	6,000	740
1989-07-03	736	740	720	740	7,000	740
1989-06-30	750	750	740	740	10,000	740
1989-06-29	745	750	745	745	8,000	745
1989-06-28	750	750	745	745	8,000	745
1989-06-27	745	745	745	745	6,000	745
1989-06-26	750	750	745	745	9,000	745
1989-06-23	750	750	750	750	3,000	750
1989-06-22	755	755	750	750	3,000	750
1989-06-21	755	755	745	745	10,000	745
1989-06-20	750	752	750	752	9,000	752
1989-06-19	745	750	745	745	12,000	745
1989-06-16	755	755	752	752	3,000	752
1989-06-15	760	760	755	756	6,000	756
1989-06-14	765	765	760	760	8,000	760
1989-06-13	775	780	765	765	24,000	765
1989-06-12	780	780	775	775	6,000	775
1989-06-09	775	775	775	775	7,000	775
1989-06-08	750	752	750	752	11,000	752
1989-06-07	770	777	762	777	11,000	777
1989-06-06	780	780	778	778	3,000	778
1989-06-05	770	780	755	755	22,000	755
1989-06-02	785	785	778	778	7,000	778
1989-06-01	780	780	775	777	22,000	777
1989-05-31	760	780	760	775	22,000	775
1989-05-30	745	770	745	760	6,000	760
1989-05-29	755	760	745	745	14,000	745
1989-05-26	757	770	745	770	38,000	770
1989-05-25	760	763	760	760	15,000	760
1989-05-24	765	768	765	766	4,000	766
1989-05-23	780	780	760	775	29,000	775
1989-05-22	781	782	781	782	6,000	782
1989-05-19	788	788	784	785	25,000	785
1989-05-18	787	790	785	788	23,000	788
1989-05-17	783	785	780	785	30,000	785
1989-05-16	784	785	780	782	32,000	782
1989-05-15	783	785	783	783	14,000	783
1989-05-12	780	785	780	781	27,000	781
1989-05-11	787	787	780	780	14,000	780
1989-05-10	781	789	781	787	22,000	787
1989-05-09	785	795	782	783	48,000	783
1989-05-08	777	785	777	780	39,000	780
1989-05-02	790	790	774	775	71,000	775
1989-05-01	750	780	750	780	125,000	780
1989-04-28	733	750	733	745	20,000	745
1989-04-27	732	750	732	732	8,000	732
1989-04-26	730	730	725	730	21,000	730
1989-04-25	723	730	723	730	4,000	730
1989-04-24	750	750	740	740	8,000	740
1989-04-21	748	750	748	750	20,000	750
1989-04-20	730	740	721	740	15,000	740
1989-04-19	750	750	731	731	7,000	731
1989-04-18	750	750	748	750	18,000	750
1989-04-17	701	723	701	723	10,000	723
1989-04-14	720	725	715	717	12,000	717
1989-04-13	736	740	715	715	39,000	715
1989-04-12	750	750	730	730	14,000	730
1989-04-11	750	750	740	740	17,000	740
1989-04-10	750	750	740	740	8,000	740
1989-04-07	750	750	740	740	17,000	740
1989-04-06	755	755	750	750	17,000	750
1989-04-05	750	752	750	752	10,000	752
1989-04-04	760	770	750	755	16,000	755
1989-04-03	750	755	745	755	26,000	755
1989-03-31	730	735	725	735	28,000	735
1989-03-30	720	730	720	720	12,000	720
1989-03-29	715	720	715	715	11,000	715
1989-03-28	690	690	690	690	5,000	690
1989-03-27	710	715	710	711	12,000	711
1989-03-24	720	720	714	714	6,000	714
1989-03-23	725	730	719	719	9,000	719
1989-03-22	730	730	730	730	24,000	730
1989-03-20	735	735	730	730	9,000	730
1989-03-17	740	740	732	732	25,000	732
1989-03-16	735	735	735	735	15,000	735
1989-03-15	735	745	735	745	11,000	745
1989-03-14	745	745	735	735	3,000	735
1989-03-13	750	750	750	750	4,000	750
1989-03-10	732	732	732	732	7,000	732
1989-03-09	732	732	732	732	7,000	732
1989-03-08	731	740	730	730	11,000	730
1989-03-07	740	740	730	730	13,000	730
1989-03-06	730	730	730	730	1,000	730
1989-03-03	755	755	745	750	4,000	750
1989-03-02	730	750	730	750	12,000	750
1989-03-01	742	745	742	745	13,000	745
1989-02-28	761	761	745	745	14,000	745
1989-02-27	760	764	755	761	19,000	761
1989-02-23	765	770	760	760	19,000	760
1989-02-22	760	760	758	760	15,000	760
1989-02-21	755	780	742	780	17,000	780
1989-02-20	752	765	742	750	20,000	750
1989-02-17	740	742	740	742	9,000	742
1989-02-16	750	760	736	740	26,000	740
1989-02-15	760	760	750	750	21,000	750
1989-02-14	750	760	750	760	25,000	760
1989-02-13	765	765	750	751	25,000	751
1989-02-10	771	772	765	765	25,000	765
1989-02-09	789	789	775	775	30,000	775
1989-02-08	785	785	775	782	25,000	782
1989-02-07	775	789	770	775	133,000	775
1989-02-06	795	795	770	771	74,000	771
1989-02-03	795	795	785	786	24,000	786
1989-02-02	750	783	750	770	29,000	770
1989-02-01	775	780	765	770	52,000	770
1989-01-31	800	810	788	794	57,000	794
1989-01-30	790	800	786	800	111,000	800
1989-01-28	790	800	785	790	84,000	790
1989-01-27	779	790	771	790	136,000	790
1989-01-26	780	790	770	780	190,000	780
1989-01-25	747	790	745	780	211,000	780
1989-01-24	700	720	700	716	40,000	716
1989-01-23	700	700	690	700	31,000	700
1989-01-20	690	690	680	681	18,000	681
1989-01-19	692	692	680	690	13,000	690
1989-01-18	700	700	692	692	17,000	692
1989-01-17	700	710	690	690	19,000	690
1989-01-13	690	698	676	698	21,000	698
1989-01-12	700	700	690	690	14,000	690
1989-01-11	685	690	680	680	10,000	680
1989-01-10	680	690	680	690	4,000	690
1989-01-09	660	670	660	662	16,000	662
1989-01-06	660	660	660	660	3,000	660
1989-01-05	666	671	650	650	8,000	650
1989-01-04	641	650	641	650	13,000	650

分割・併合履歴：なし