4615 神東塗料(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1991-12-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1991-12-26 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1991-12-25 | 382 | 382 | 382 | 382 | 10,000 | 382 |
| 1991-12-24 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 1991-12-19 | 404 | 404 | 400 | 400 | 13,000 | 400 |
| 1991-12-18 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 1991-12-17 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1991-12-16 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1991-12-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1991-12-12 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1991-12-10 | 419 | 419 | 401 | 401 | 3,000 | 401 |
| 1991-12-09 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1991-12-06 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 1991-12-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1991-12-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1991-11-28 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1991-11-26 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1991-11-25 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1991-11-22 | 439 | 439 | 439 | 439 | 6,000 | 439 |
| 1991-11-21 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1991-11-20 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 1991-11-18 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 1991-11-15 | 471 | 471 | 450 | 450 | 5,000 | 450 |
| 1991-11-13 | 471 | 471 | 470 | 471 | 12,000 | 471 |
| 1991-11-12 | 464 | 470 | 464 | 470 | 8,000 | 470 |
| 1991-11-08 | 460 | 460 | 455 | 455 | 7,000 | 455 |
| 1991-11-07 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1991-11-01 | 469 | 469 | 460 | 460 | 4,000 | 460 |
| 1991-10-31 | 460 | 460 | 455 | 460 | 17,000 | 460 |
| 1991-10-30 | 463 | 463 | 463 | 463 | 2,000 | 463 |
| 1991-10-29 | 471 | 471 | 461 | 461 | 2,000 | 461 |
| 1991-10-28 | 480 | 480 | 471 | 471 | 4,000 | 471 |
| 1991-10-25 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1991-10-23 | 450 | 459 | 450 | 459 | 14,000 | 459 |
| 1991-10-22 | 456 | 456 | 451 | 455 | 15,000 | 455 |
| 1991-10-21 | 461 | 461 | 456 | 456 | 6,000 | 456 |
| 1991-10-18 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 1991-10-17 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 1991-10-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1991-10-14 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 1991-10-09 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1991-10-08 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1991-10-07 | 488 | 488 | 480 | 480 | 11,000 | 480 |
| 1991-10-04 | 498 | 500 | 490 | 490 | 9,000 | 490 |
| 1991-10-03 | 470 | 496 | 470 | 496 | 15,000 | 496 |
| 1991-10-02 | 461 | 461 | 461 | 461 | 6,000 | 461 |
| 1991-10-01 | 464 | 464 | 458 | 458 | 15,000 | 458 |
| 1991-09-30 | 465 | 465 | 464 | 464 | 5,000 | 464 |
| 1991-09-27 | 470 | 470 | 460 | 464 | 21,000 | 464 |
| 1991-09-26 | 469 | 469 | 469 | 469 | 7,000 | 469 |
| 1991-09-25 | 425 | 439 | 425 | 439 | 14,000 | 439 |
| 1991-09-24 | 439 | 439 | 421 | 430 | 18,000 | 430 |
| 1991-09-20 | 450 | 450 | 440 | 440 | 8,000 | 440 |
| 1991-09-19 | 442 | 450 | 442 | 450 | 17,000 | 450 |
| 1991-09-18 | 460 | 460 | 455 | 460 | 15,000 | 460 |
| 1991-09-17 | 458 | 460 | 458 | 460 | 29,000 | 460 |
| 1991-09-13 | 439 | 440 | 438 | 440 | 10,000 | 440 |
| 1991-09-12 | 440 | 440 | 430 | 439 | 15,000 | 439 |
| 1991-09-11 | 437 | 440 | 437 | 440 | 13,000 | 440 |
| 1991-09-10 | 431 | 441 | 431 | 440 | 13,000 | 440 |
| 1991-09-09 | 445 | 445 | 431 | 431 | 15,000 | 431 |
| 1991-09-06 | 440 | 446 | 438 | 446 | 47,000 | 446 |
| 1991-09-05 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1991-09-04 | 440 | 440 | 440 | 440 | 12,000 | 440 |
| 1991-09-03 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1991-09-02 | 437 | 440 | 437 | 440 | 4,000 | 440 |
| 1991-08-30 | 445 | 445 | 443 | 443 | 5,000 | 443 |
| 1991-08-29 | 445 | 445 | 444 | 445 | 4,000 | 445 |
| 1991-08-28 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 1991-08-26 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 1991-08-23 | 457 | 457 | 445 | 445 | 9,000 | 445 |
| 1991-08-22 | 455 | 460 | 455 | 460 | 20,000 | 460 |
| 1991-08-21 | 455 | 455 | 450 | 450 | 14,000 | 450 |
| 1991-08-20 | 458 | 458 | 458 | 458 | 6,000 | 458 |
| 1991-08-19 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 1991-08-15 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1991-08-14 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 1991-08-13 | 474 | 474 | 474 | 474 | 4,000 | 474 |
| 1991-08-12 | 487 | 487 | 487 | 487 | 7,000 | 487 |
| 1991-08-09 | 498 | 498 | 492 | 492 | 6,000 | 492 |
| 1991-08-08 | 510 | 510 | 500 | 500 | 14,000 | 500 |
| 1991-08-06 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1991-08-05 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 1991-08-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1991-07-31 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1991-07-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1991-07-29 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1991-07-26 | 560 | 560 | 545 | 545 | 6,000 | 545 |
| 1991-07-25 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1991-07-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1991-07-16 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1991-07-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1991-07-11 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1991-07-10 | 515 | 515 | 510 | 510 | 10,000 | 510 |
| 1991-07-09 | 505 | 505 | 497 | 497 | 5,000 | 497 |
| 1991-07-05 | 560 | 560 | 541 | 541 | 4,000 | 541 |
| 1991-07-03 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 1991-07-02 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1991-07-01 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1991-06-28 | 546 | 546 | 540 | 540 | 5,000 | 540 |
| 1991-06-27 | 545 | 546 | 545 | 546 | 5,000 | 546 |
| 1991-06-26 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1991-06-25 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1991-06-24 | 545 | 545 | 545 | 545 | 4,000 | 545 |
| 1991-06-21 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1991-06-20 | 545 | 561 | 545 | 560 | 4,000 | 560 |
| 1991-06-19 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1991-06-17 | 589 | 589 | 584 | 584 | 3,000 | 584 |
| 1991-06-14 | 588 | 589 | 588 | 589 | 3,000 | 589 |
| 1991-06-13 | 561 | 589 | 561 | 589 | 14,000 | 589 |
| 1991-06-12 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1991-06-11 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1991-06-10 | 560 | 560 | 560 | 560 | 9,000 | 560 |
| 1991-06-07 | 620 | 620 | 575 | 575 | 13,000 | 575 |
| 1991-06-06 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1991-06-05 | 620 | 621 | 620 | 620 | 11,000 | 620 |
| 1991-06-04 | 621 | 621 | 620 | 620 | 5,000 | 620 |
| 1991-06-03 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1991-05-31 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1991-05-30 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1991-05-29 | 610 | 611 | 610 | 610 | 9,000 | 610 |
| 1991-05-28 | 630 | 630 | 610 | 610 | 3,000 | 610 |
| 1991-05-27 | 641 | 641 | 635 | 635 | 3,000 | 635 |
| 1991-05-24 | 650 | 650 | 630 | 630 | 7,000 | 630 |
| 1991-05-23 | 630 | 630 | 629 | 629 | 2,000 | 629 |
| 1991-05-22 | 640 | 640 | 630 | 630 | 13,000 | 630 |
| 1991-05-21 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1991-05-20 | 650 | 650 | 640 | 640 | 21,000 | 640 |
| 1991-05-16 | 670 | 670 | 650 | 650 | 11,000 | 650 |
| 1991-05-15 | 705 | 705 | 670 | 674 | 16,000 | 674 |
| 1991-05-14 | 714 | 714 | 680 | 709 | 39,000 | 709 |
| 1991-05-13 | 700 | 720 | 700 | 720 | 60,000 | 720 |
| 1991-05-10 | 720 | 725 | 681 | 681 | 141,000 | 681 |
| 1991-05-09 | 630 | 708 | 630 | 708 | 215,000 | 708 |
| 1991-05-08 | 630 | 630 | 615 | 630 | 32,000 | 630 |
| 1991-05-07 | 615 | 644 | 615 | 640 | 58,000 | 640 |
| 1991-05-02 | 599 | 615 | 599 | 610 | 28,000 | 610 |
| 1991-05-01 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1991-04-30 | 575 | 590 | 575 | 580 | 6,000 | 580 |
| 1991-04-26 | 590 | 590 | 575 | 575 | 11,000 | 575 |
| 1991-04-24 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1991-04-23 | 598 | 600 | 598 | 600 | 6,000 | 600 |
| 1991-04-22 | 608 | 608 | 585 | 585 | 8,000 | 585 |
| 1991-04-19 | 585 | 600 | 585 | 600 | 7,000 | 600 |
| 1991-04-18 | 571 | 571 | 571 | 571 | 5,000 | 571 |
| 1991-04-17 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 1991-04-16 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1991-04-15 | 580 | 596 | 580 | 590 | 8,000 | 590 |
| 1991-04-12 | 590 | 590 | 571 | 571 | 10,000 | 571 |
| 1991-04-11 | 605 | 605 | 570 | 570 | 5,000 | 570 |
| 1991-04-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-04-09 | 575 | 575 | 570 | 575 | 12,000 | 575 |
| 1991-04-08 | 570 | 571 | 570 | 570 | 9,000 | 570 |
| 1991-04-05 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 1991-04-04 | 590 | 590 | 565 | 565 | 9,000 | 565 |
| 1991-04-03 | 590 | 590 | 575 | 580 | 8,000 | 580 |
| 1991-04-02 | 570 | 585 | 570 | 571 | 6,000 | 571 |
| 1991-04-01 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 1991-03-29 | 580 | 595 | 580 | 580 | 8,000 | 580 |
| 1991-03-28 | 577 | 580 | 577 | 580 | 3,000 | 580 |
| 1991-03-27 | 600 | 600 | 577 | 577 | 4,000 | 577 |
| 1991-03-26 | 611 | 611 | 610 | 610 | 5,000 | 610 |
| 1991-03-25 | 583 | 590 | 583 | 586 | 6,000 | 586 |
| 1991-03-22 | 595 | 600 | 593 | 593 | 14,000 | 593 |
| 1991-03-20 | 610 | 620 | 600 | 600 | 18,000 | 600 |
| 1991-03-19 | 625 | 633 | 620 | 625 | 24,000 | 625 |
| 1991-03-18 | 647 | 649 | 635 | 635 | 35,000 | 635 |
| 1991-03-15 | 641 | 650 | 629 | 630 | 113,000 | 630 |
| 1991-03-14 | 607 | 650 | 605 | 639 | 104,000 | 639 |
| 1991-03-13 | 580 | 600 | 579 | 600 | 53,000 | 600 |
| 1991-03-12 | 570 | 575 | 570 | 570 | 14,000 | 570 |
| 1991-03-11 | 565 | 565 | 560 | 560 | 10,000 | 560 |
| 1991-03-08 | 547 | 550 | 540 | 550 | 56,000 | 550 |
| 1991-03-07 | 540 | 540 | 535 | 537 | 143,000 | 537 |
| 1991-03-06 | 540 | 550 | 540 | 550 | 58,000 | 550 |
| 1991-03-05 | 550 | 550 | 540 | 540 | 48,000 | 540 |
| 1991-03-04 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 1991-03-01 | 555 | 565 | 550 | 551 | 14,000 | 551 |
| 1991-02-28 | 545 | 550 | 540 | 550 | 10,000 | 550 |
| 1991-02-27 | 545 | 546 | 545 | 545 | 11,000 | 545 |
| 1991-02-26 | 540 | 545 | 528 | 545 | 12,000 | 545 |
| 1991-02-22 | 550 | 570 | 515 | 515 | 16,000 | 515 |
| 1991-02-21 | 550 | 585 | 550 | 555 | 17,000 | 555 |
| 1991-02-20 | 535 | 550 | 534 | 550 | 25,000 | 550 |
| 1991-02-19 | 537 | 537 | 510 | 525 | 17,000 | 525 |
| 1991-02-18 | 530 | 539 | 530 | 535 | 22,000 | 535 |
| 1991-02-15 | 495 | 500 | 490 | 500 | 28,000 | 500 |
| 1991-02-14 | 500 | 510 | 490 | 490 | 32,000 | 490 |
| 1991-02-13 | 520 | 520 | 500 | 500 | 25,000 | 500 |
| 1991-02-12 | 510 | 525 | 510 | 510 | 32,000 | 510 |
| 1991-02-08 | 439 | 500 | 439 | 500 | 39,000 | 500 |
| 1991-02-07 | 421 | 428 | 415 | 428 | 44,000 | 428 |
| 1991-02-06 | 410 | 420 | 406 | 410 | 10,000 | 410 |
| 1991-01-31 | 400 | 403 | 400 | 402 | 37,000 | 402 |
| 1991-01-30 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 1991-01-29 | 394 | 394 | 393 | 393 | 10,000 | 393 |
| 1991-01-28 | 393 | 394 | 393 | 394 | 8,000 | 394 |
| 1991-01-25 | 390 | 390 | 380 | 390 | 20,000 | 390 |
| 1991-01-24 | 400 | 400 | 390 | 390 | 11,000 | 390 |
| 1991-01-22 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 1991-01-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1991-01-18 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1991-01-17 | 430 | 430 | 422 | 430 | 8,000 | 430 |
| 1991-01-16 | 430 | 450 | 430 | 430 | 20,000 | 430 |
| 1991-01-14 | 449 | 450 | 449 | 450 | 30,000 | 450 |
| 1991-01-09 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1991-01-08 | 450 | 450 | 450 | 450 | 5,000 | 450 |
分割・併合履歴 ： なし