4615 神東塗料(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 793 | 793 | 770 | 770 | 19,000 | 770 |
| 1992-12-29 | 800 | 800 | 784 | 793 | 36,000 | 793 |
| 1992-12-28 | 800 | 809 | 785 | 785 | 121,000 | 785 |
| 1992-12-25 | 800 | 800 | 795 | 795 | 42,000 | 795 |
| 1992-12-24 | 790 | 803 | 789 | 795 | 112,000 | 795 |
| 1992-12-22 | 785 | 800 | 785 | 785 | 134,000 | 785 |
| 1992-12-21 | 799 | 799 | 785 | 785 | 35,000 | 785 |
| 1992-12-18 | 795 | 820 | 780 | 789 | 356,000 | 789 |
| 1992-12-17 | 766 | 793 | 766 | 788 | 418,000 | 788 |
| 1992-12-16 | 765 | 770 | 760 | 760 | 63,000 | 760 |
| 1992-12-15 | 774 | 774 | 760 | 763 | 122,000 | 763 |
| 1992-12-14 | 785 | 785 | 760 | 769 | 98,000 | 769 |
| 1992-12-11 | 710 | 780 | 710 | 775 | 149,000 | 775 |
| 1992-12-10 | 705 | 720 | 705 | 710 | 23,000 | 710 |
| 1992-12-09 | 685 | 730 | 685 | 725 | 70,000 | 725 |
| 1992-12-08 | 705 | 705 | 690 | 695 | 29,000 | 695 |
| 1992-12-07 | 720 | 725 | 705 | 715 | 48,000 | 715 |
| 1992-12-04 | 740 | 740 | 700 | 720 | 37,000 | 720 |
| 1992-12-03 | 769 | 769 | 750 | 750 | 94,000 | 750 |
| 1992-12-02 | 740 | 773 | 740 | 765 | 334,000 | 765 |
| 1992-12-01 | 730 | 730 | 720 | 730 | 64,000 | 730 |
| 1992-11-30 | 725 | 735 | 721 | 724 | 44,000 | 724 |
| 1992-11-27 | 730 | 750 | 721 | 735 | 209,000 | 735 |
| 1992-11-26 | 715 | 746 | 715 | 720 | 455,000 | 720 |
| 1992-11-25 | 700 | 725 | 700 | 700 | 278,000 | 700 |
| 1992-11-24 | 635 | 700 | 635 | 680 | 359,000 | 680 |
| 1992-11-20 | 560 | 630 | 560 | 630 | 131,000 | 630 |
| 1992-11-18 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1992-11-17 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1992-11-16 | 600 | 600 | 588 | 595 | 48,000 | 595 |
| 1992-11-13 | 530 | 600 | 530 | 600 | 60,000 | 600 |
| 1992-11-12 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 1992-11-11 | 540 | 540 | 520 | 520 | 3,000 | 520 |
| 1992-11-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1992-11-09 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1992-11-06 | 555 | 560 | 550 | 560 | 11,000 | 560 |
| 1992-11-05 | 540 | 555 | 540 | 555 | 5,000 | 555 |
| 1992-11-04 | 545 | 545 | 525 | 540 | 21,000 | 540 |
| 1992-11-02 | 578 | 578 | 565 | 565 | 15,000 | 565 |
| 1992-10-30 | 575 | 580 | 575 | 580 | 33,000 | 580 |
| 1992-10-29 | 589 | 590 | 575 | 575 | 18,000 | 575 |
| 1992-10-28 | 580 | 592 | 580 | 592 | 26,000 | 592 |
| 1992-10-27 | 575 | 580 | 570 | 575 | 31,000 | 575 |
| 1992-10-26 | 589 | 589 | 560 | 575 | 42,000 | 575 |
| 1992-10-23 | 570 | 590 | 565 | 590 | 199,000 | 590 |
| 1992-10-22 | 538 | 581 | 538 | 570 | 158,000 | 570 |
| 1992-10-21 | 500 | 531 | 500 | 531 | 21,000 | 531 |
| 1992-10-20 | 489 | 500 | 489 | 500 | 22,000 | 500 |
| 1992-10-19 | 500 | 500 | 490 | 500 | 52,000 | 500 |
| 1992-10-16 | 498 | 531 | 498 | 520 | 130,000 | 520 |
| 1992-10-15 | 450 | 495 | 450 | 495 | 51,000 | 495 |
| 1992-10-14 | 428 | 450 | 428 | 450 | 16,000 | 450 |
| 1992-10-13 | 430 | 430 | 427 | 427 | 19,000 | 427 |
| 1992-10-12 | 440 | 448 | 440 | 448 | 30,000 | 448 |
| 1992-10-09 | 401 | 415 | 400 | 410 | 20,000 | 410 |
| 1992-10-08 | 391 | 400 | 391 | 400 | 20,000 | 400 |
| 1992-10-07 | 370 | 390 | 370 | 390 | 2,000 | 390 |
| 1992-10-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-10-05 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 1992-10-01 | 350 | 365 | 350 | 365 | 10,000 | 365 |
| 1992-09-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-09-25 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 1992-09-24 | 391 | 400 | 377 | 377 | 8,000 | 377 |
| 1992-09-22 | 386 | 388 | 386 | 388 | 5,000 | 388 |
| 1992-09-21 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 1992-09-18 | 400 | 400 | 400 | 400 | 12,000 | 400 |
| 1992-09-17 | 406 | 406 | 395 | 400 | 9,000 | 400 |
| 1992-09-16 | 400 | 404 | 400 | 403 | 26,000 | 403 |
| 1992-09-14 | 398 | 398 | 398 | 398 | 9,000 | 398 |
| 1992-09-11 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1992-09-09 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1992-09-08 | 380 | 389 | 380 | 389 | 6,000 | 389 |
| 1992-09-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1992-09-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-09-02 | 352 | 352 | 350 | 350 | 2,000 | 350 |
| 1992-09-01 | 375 | 375 | 370 | 370 | 6,000 | 370 |
| 1992-08-31 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 1992-08-28 | 386 | 386 | 380 | 380 | 7,000 | 380 |
| 1992-08-27 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 1992-08-26 | 398 | 400 | 382 | 382 | 7,000 | 382 |
| 1992-08-25 | 401 | 413 | 395 | 395 | 17,000 | 395 |
| 1992-08-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1992-08-13 | 279 | 279 | 275 | 275 | 3,000 | 275 |
| 1992-08-12 | 298 | 298 | 298 | 298 | 8,000 | 298 |
| 1992-08-11 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1992-08-06 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1992-08-05 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1992-07-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1992-07-23 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1992-07-21 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 1992-07-15 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1992-07-14 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1992-07-13 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1992-07-07 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 1992-07-06 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 1992-07-03 | 343 | 350 | 343 | 350 | 12,000 | 350 |
| 1992-06-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1992-06-29 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 1992-06-26 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 1992-06-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-06-17 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1992-06-12 | 317 | 317 | 305 | 305 | 8,000 | 305 |
| 1992-06-11 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1992-06-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-06-04 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1992-06-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-05-28 | 356 | 356 | 328 | 328 | 4,000 | 328 |
| 1992-05-27 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 1992-05-26 | 343 | 350 | 343 | 350 | 6,000 | 350 |
| 1992-05-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1992-05-22 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 1992-05-21 | 338 | 338 | 330 | 330 | 11,000 | 330 |
| 1992-05-19 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1992-05-18 | 328 | 338 | 328 | 338 | 3,000 | 338 |
| 1992-05-15 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 1992-05-14 | 345 | 348 | 345 | 348 | 3,000 | 348 |
| 1992-05-13 | 322 | 340 | 322 | 340 | 10,000 | 340 |
| 1992-05-12 | 326 | 329 | 326 | 328 | 18,000 | 328 |
| 1992-05-11 | 291 | 297 | 291 | 297 | 18,000 | 297 |
| 1992-05-08 | 290 | 299 | 285 | 290 | 17,000 | 290 |
| 1992-05-07 | 276 | 276 | 275 | 276 | 16,000 | 276 |
| 1992-05-06 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1992-05-01 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1992-04-30 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1992-04-28 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 1992-04-27 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1992-04-24 | 275 | 275 | 275 | 275 | 9,000 | 275 |
| 1992-04-23 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1992-04-22 | 290 | 290 | 275 | 275 | 4,000 | 275 |
| 1992-04-21 | 291 | 291 | 286 | 286 | 2,000 | 286 |
| 1992-04-17 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 1992-04-16 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 1992-04-15 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 1992-04-13 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1992-04-10 | 305 | 305 | 304 | 304 | 7,000 | 304 |
| 1992-04-08 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1992-04-06 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1992-04-03 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 1992-04-02 | 320 | 320 | 314 | 314 | 5,000 | 314 |
| 1992-04-01 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1992-03-31 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 1992-03-30 | 328 | 328 | 328 | 328 | 4,000 | 328 |
| 1992-03-26 | 358 | 358 | 358 | 358 | 5,000 | 358 |
| 1992-03-25 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1992-03-24 | 344 | 344 | 342 | 342 | 69,000 | 342 |
| 1992-03-23 | 342 | 344 | 342 | 344 | 36,000 | 344 |
| 1992-03-17 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1992-03-12 | 353 | 353 | 350 | 351 | 10,000 | 351 |
| 1992-03-10 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1992-03-09 | 350 | 350 | 349 | 350 | 5,000 | 350 |
| 1992-03-05 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 1992-03-03 | 368 | 368 | 353 | 353 | 4,000 | 353 |
| 1992-03-02 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 1992-02-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 1992-02-26 | 389 | 389 | 374 | 374 | 5,000 | 374 |
| 1992-02-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-02-20 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1992-02-19 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 1992-02-18 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 1992-02-13 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 1992-02-12 | 385 | 385 | 385 | 385 | 8,000 | 385 |
| 1992-02-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-02-07 | 380 | 385 | 380 | 385 | 13,000 | 385 |
| 1992-02-06 | 385 | 385 | 384 | 385 | 6,000 | 385 |
| 1992-02-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-02-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-02-03 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1992-01-31 | 377 | 377 | 375 | 375 | 4,000 | 375 |
| 1992-01-24 | 397 | 397 | 380 | 380 | 14,000 | 380 |
| 1992-01-21 | 386 | 386 | 383 | 383 | 6,000 | 383 |
| 1992-01-20 | 386 | 390 | 386 | 386 | 5,000 | 386 |
| 1992-01-17 | 390 | 390 | 386 | 386 | 5,000 | 386 |
| 1992-01-16 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1992-01-13 | 390 | 395 | 390 | 392 | 14,000 | 392 |
| 1992-01-09 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1992-01-08 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 1992-01-07 | 389 | 389 | 389 | 389 | 5,000 | 389 |
| 1992-01-06 | 394 | 394 | 391 | 391 | 3,000 | 391 |
分割・併合履歴 ： なし