4615 神東塗料(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	685	685	666	666	5,000	666
1995-12-28	679	680	664	680	10,000	680
1995-12-27	685	700	675	680	41,000	680
1995-12-26	688	690	681	681	67,000	681
1995-12-25	699	700	664	665	29,000	665
1995-12-22	720	728	689	699	179,000	699
1995-12-21	663	719	663	710	724,000	710
1995-12-20	680	680	661	661	4,000	661
1995-12-19	685	685	660	660	19,000	660
1995-12-18	670	670	670	670	25,000	670
1995-12-15	652	680	650	672	25,000	672
1995-12-14	660	660	645	650	47,000	650
1995-12-13	660	670	650	650	19,000	650
1995-12-12	650	670	650	670	26,000	670
1995-12-11	665	670	650	670	17,000	670
1995-12-08	670	670	655	655	15,000	655
1995-12-07	680	690	680	680	13,000	680
1995-12-06	651	670	650	670	11,000	670
1995-12-05	660	660	640	650	43,000	650
1995-12-04	685	685	660	660	17,000	660
1995-12-01	685	685	670	680	26,000	680
1995-11-30	670	670	660	660	28,000	660
1995-11-29	670	670	660	670	11,000	670
1995-11-28	655	660	655	660	24,000	660
1995-11-27	658	661	658	660	17,000	660
1995-11-24	666	666	640	660	99,000	660
1995-11-22	690	700	690	691	20,000	691
1995-11-21	690	700	690	690	20,000	690
1995-11-20	675	690	675	680	12,000	680
1995-11-17	661	675	661	670	28,000	670
1995-11-16	682	682	652	661	46,000	661
1995-11-15	701	701	680	681	17,000	681
1995-11-14	705	719	700	702	9,000	702
1995-11-13	715	715	700	714	25,000	714
1995-11-10	714	715	700	715	27,000	715
1995-11-09	725	725	714	720	43,000	720
1995-11-08	720	725	715	720	42,000	720
1995-11-07	726	730	725	726	22,000	726
1995-11-06	750	750	720	720	39,000	720
1995-11-02	754	754	730	750	29,000	750
1995-11-01	720	750	710	749	97,000	749
1995-10-31	761	771	729	740	73,000	740
1995-10-30	790	790	760	780	49,000	780
1995-10-27	800	807	775	799	237,000	799
1995-10-26	770	819	770	800	368,000	800
1995-10-25	765	765	756	760	52,000	760
1995-10-24	769	775	761	766	95,000	766
1995-10-23	752	770	751	770	35,000	770
1995-10-20	751	795	750	761	133,000	761
1995-10-19	716	741	710	741	84,000	741
1995-10-18	718	722	715	716	27,000	716
1995-10-17	705	722	705	722	47,000	722
1995-10-16	707	720	705	711	49,000	711
1995-10-13	706	710	706	710	30,000	710
1995-10-12	720	720	715	715	10,000	715
1995-10-11	726	726	720	720	41,000	720
1995-10-09	735	737	724	735	84,000	735
1995-10-06	715	744	710	738	79,000	738
1995-10-05	701	715	700	705	64,000	705
1995-10-04	690	701	689	700	56,000	700
1995-10-03	671	689	671	689	16,000	689
1995-10-02	690	690	671	671	21,000	671
1995-09-29	671	690	670	688	39,000	688
1995-09-28	675	690	668	690	23,000	690
1995-09-27	650	670	643	670	19,000	670
1995-09-26	636	660	636	650	41,000	650
1995-09-25	655	655	631	636	70,000	636
1995-09-22	650	655	642	655	18,000	655
1995-09-21	636	650	635	650	59,000	650
1995-09-20	632	640	632	640	88,000	640
1995-09-19	640	640	625	640	59,000	640
1995-09-18	645	650	641	641	32,000	641
1995-09-14	650	650	636	650	19,000	650
1995-09-13	680	680	660	660	11,000	660
1995-09-12	680	690	660	662	35,000	662
1995-09-11	681	690	680	680	29,000	680
1995-09-08	650	691	650	684	51,000	684
1995-09-07	638	653	638	650	50,000	650
1995-09-06	656	656	611	613	112,000	613
1995-09-05	681	681	670	670	29,000	670
1995-09-04	724	724	650	671	61,000	671
1995-09-01	676	730	666	724	67,000	724
1995-08-31	680	680	650	651	112,000	651
1995-08-30	756	756	700	700	71,000	700
1995-08-29	736	770	736	750	319,000	750
1995-08-25	799	881	790	875	397,000	875
1995-08-24	775	786	775	781	21,000	781
1995-08-23	785	790	775	790	32,000	790
1995-08-22	810	820	800	810	30,000	810
1995-08-21	800	807	799	807	19,000	807
1995-08-18	830	830	805	820	45,000	820
1995-08-17	845	845	822	825	47,000	825
1995-08-16	861	861	835	850	121,000	850
1995-08-15	830	842	810	842	115,000	842
1995-08-14	843	843	823	834	45,000	834
1995-08-11	805	844	800	844	129,000	844
1995-08-10	830	835	793	805	49,000	805
1995-08-09	800	821	770	821	129,000	821
1995-08-08	809	812	804	804	58,000	804
1995-08-07	809	840	807	810	51,000	810
1995-08-04	835	839	807	808	59,000	808
1995-08-03	864	870	821	835	140,000	835
1995-08-02	862	875	850	859	198,000	859
1995-08-01	850	890	850	860	561,000	860
1995-07-31	819	847	791	845	272,000	845
1995-07-28	840	872	820	829	1,037,000	829
1995-07-27	770	820	770	820	719,000	820
1995-07-26	675	720	670	720	102,000	720
1995-07-25	676	690	676	689	23,000	689
1995-07-24	689	689	679	689	22,000	689
1995-07-21	656	689	650	689	54,000	689
1995-07-20	650	673	650	661	30,000	661
1995-07-19	665	670	655	670	41,000	670
1995-07-18	710	710	684	690	35,000	690
1995-07-17	710	720	700	715	47,000	715
1995-07-14	715	725	703	710	124,000	710
1995-07-13	670	715	665	690	312,000	690
1995-07-12	663	705	654	660	294,000	660
1995-07-11	600	648	595	648	111,000	648
1995-07-10	615	615	586	586	86,000	586
1995-07-07	570	610	570	599	119,000	599
1995-07-06	571	574	550	564	67,000	564
1995-07-05	525	570	520	569	86,000	569
1995-07-04	535	535	515	535	30,000	535
1995-07-03	565	565	533	539	16,000	539
1995-06-30	545	571	545	565	81,000	565
1995-06-29	502	560	502	540	128,000	540
1995-06-28	503	505	500	502	30,000	502
1995-06-27	507	507	500	505	49,000	505
1995-06-26	520	522	506	506	41,000	506
1995-06-23	502	515	502	515	20,000	515
1995-06-22	521	526	502	502	18,000	502
1995-06-21	539	539	506	521	21,000	521
1995-06-20	559	559	530	530	23,000	530
1995-06-19	525	545	525	545	21,000	545
1995-06-16	540	540	526	526	13,000	526
1995-06-15	535	535	525	525	18,000	525
1995-06-14	511	535	511	535	16,000	535
1995-06-13	514	521	500	521	29,000	521
1995-06-12	547	547	515	515	16,000	515
1995-06-09	539	541	530	541	15,000	541
1995-06-08	570	580	550	550	47,000	550
1995-06-07	585	595	550	550	24,000	550
1995-06-06	612	620	580	580	144,000	580
1995-06-05	561	588	553	580	55,000	580
1995-06-02	525	575	520	551	163,000	551
1995-06-01	530	530	510	520	68,000	520
1995-05-31	560	564	525	525	31,000	525
1995-05-30	555	565	550	565	24,000	565
1995-05-29	580	580	580	580	9,000	580
1995-05-26	601	601	580	595	35,000	595
1995-05-25	630	630	601	601	23,000	601
1995-05-24	616	635	616	630	41,000	630
1995-05-23	610	615	594	615	55,000	615
1995-05-22	615	618	615	615	28,000	615
1995-05-19	616	616	615	615	12,000	615
1995-05-18	636	636	620	625	23,000	625
1995-05-17	630	641	630	636	25,000	636
1995-05-16	647	650	630	635	22,000	635
1995-05-15	670	670	645	645	17,000	645
1995-05-12	670	670	665	668	16,000	668
1995-05-11	662	670	660	660	17,000	660
1995-05-10	690	691	667	667	14,000	667
1995-05-09	697	700	692	692	12,000	692
1995-05-08	710	715	701	702	11,000	702
1995-05-02	722	725	700	701	25,000	701
1995-05-01	700	717	694	717	9,000	717
1995-04-28	690	700	690	700	41,000	700
1995-04-27	700	700	690	692	19,000	692
1995-04-26	711	711	690	690	59,000	690
1995-04-25	715	715	705	705	12,000	705
1995-04-24	710	710	700	704	15,000	704
1995-04-21	705	705	691	700	41,000	700
1995-04-20	700	700	691	700	29,000	700
1995-04-19	682	700	680	680	21,000	680
1995-04-18	700	700	688	690	12,000	690
1995-04-17	700	700	690	690	18,000	690
1995-04-14	709	709	695	695	10,000	695
1995-04-13	690	710	682	710	20,000	710
1995-04-12	710	710	691	710	15,000	710
1995-04-11	705	710	700	700	23,000	700
1995-04-10	700	715	700	700	23,000	700
1995-04-07	700	705	691	691	20,000	691
1995-04-06	719	720	700	700	20,000	700
1995-04-05	720	730	710	730	17,000	730
1995-04-04	690	715	685	710	17,000	710
1995-04-03	695	700	661	680	25,000	680
1995-03-31	740	740	715	715	21,000	715
1995-03-30	715	730	712	716	25,000	716
1995-03-29	750	750	730	730	36,000	730
1995-03-28	780	780	735	735	62,000	735
1995-03-27	705	750	705	749	41,000	749
1995-03-24	650	670	635	670	73,000	670
1995-03-23	699	699	665	665	46,000	665
1995-03-22	769	769	735	745	40,000	745
1995-03-20	800	800	770	770	29,000	770
1995-03-17	809	810	774	799	62,000	799
1995-03-16	810	820	800	814	72,000	814
1995-03-15	781	801	778	782	83,000	782
1995-03-14	840	845	780	791	87,000	791
1995-03-13	850	880	821	836	175,000	836
1995-03-10	835	898	818	830	530,000	830
1995-03-09	800	860	799	840	414,000	840
1995-03-08	735	800	735	760	545,000	760
1995-03-07	616	711	616	711	186,000	711
1995-03-06	610	628	600	611	124,000	611
1995-03-03	631	632	610	610	104,000	610
1995-03-02	631	649	630	630	76,000	630
1995-03-01	641	659	630	630	66,000	630
1995-02-28	651	665	640	640	120,000	640
1995-02-27	670	670	649	650	50,000	650
1995-02-24	739	739	706	715	40,000	715
1995-02-23	761	764	730	739	50,000	739
1995-02-22	770	775	760	769	32,000	769
1995-02-21	785	799	775	775	98,000	775
1995-02-20	801	805	790	793	137,000	793
1995-02-17	765	808	765	790	226,000	790
1995-02-16	784	784	767	768	142,000	768
1995-02-15	775	806	750	780	874,000	780
1995-02-13	1,070	1,080	1,000	1,010	111,000	1,010
1995-02-10	1,060	1,100	1,050	1,060	78,000	1,060
1995-02-09	1,130	1,130	1,050	1,050	42,000	1,050
1995-02-08	1,180	1,180	1,130	1,150	12,000	1,150
1995-02-07	1,190	1,190	1,180	1,180	8,000	1,180
1995-02-06	1,200	1,200	1,200	1,200	20,000	1,200
1995-02-03	1,180	1,200	1,180	1,200	34,000	1,200
1995-02-02	1,190	1,190	1,140	1,140	23,000	1,140
1995-02-01	1,110	1,120	1,050	1,120	37,000	1,120
1995-01-31	1,170	1,180	1,120	1,120	19,000	1,120
1995-01-30	1,190	1,220	1,140	1,170	36,000	1,170
1995-01-27	1,230	1,240	1,160	1,180	56,000	1,180
1995-01-26	1,260	1,260	1,240	1,250	31,000	1,250
1995-01-25	1,300	1,300	1,210	1,210	35,000	1,210
1995-01-24	1,260	1,290	1,260	1,270	25,000	1,270
1995-01-23	1,360	1,360	1,250	1,300	44,000	1,300
1995-01-19	1,450	1,460	1,450	1,450	14,000	1,450
1995-01-18	1,460	1,490	1,450	1,490	19,000	1,490
1995-01-13	1,500	1,500	1,480	1,500	26,000	1,500
1995-01-12	1,500	1,540	1,500	1,500	83,000	1,500
1995-01-11	1,490	1,500	1,490	1,500	24,000	1,500
1995-01-10	1,490	1,500	1,490	1,500	27,000	1,500
1995-01-09	1,490	1,500	1,490	1,500	6,000	1,500
1995-01-06	1,490	1,490	1,480	1,480	10,000	1,480
1995-01-05	1,540	1,540	1,500	1,500	15,000	1,500
1995-01-04	1,520	1,540	1,520	1,540	6,000	1,540

分割・併合履歴：なし