4615 神東塗料(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 345 | 345 | 343 | 343 | 6,000 | 343 |
| 1996-12-26 | 353 | 354 | 344 | 344 | 30,000 | 344 |
| 1996-12-25 | 343 | 348 | 343 | 343 | 11,000 | 343 |
| 1996-12-24 | 368 | 368 | 350 | 350 | 33,000 | 350 |
| 1996-12-20 | 370 | 370 | 365 | 370 | 18,000 | 370 |
| 1996-12-19 | 372 | 374 | 370 | 370 | 31,000 | 370 |
| 1996-12-18 | 390 | 390 | 361 | 365 | 44,000 | 365 |
| 1996-12-17 | 400 | 400 | 399 | 400 | 6,000 | 400 |
| 1996-12-16 | 407 | 407 | 401 | 402 | 18,000 | 402 |
| 1996-12-13 | 400 | 407 | 400 | 407 | 20,000 | 407 |
| 1996-12-12 | 408 | 408 | 400 | 400 | 38,000 | 400 |
| 1996-12-11 | 423 | 428 | 395 | 395 | 53,000 | 395 |
| 1996-12-10 | 435 | 444 | 423 | 423 | 21,000 | 423 |
| 1996-12-09 | 455 | 455 | 440 | 440 | 26,000 | 440 |
| 1996-12-06 | 441 | 445 | 440 | 445 | 22,000 | 445 |
| 1996-12-05 | 445 | 445 | 440 | 440 | 12,000 | 440 |
| 1996-12-04 | 450 | 450 | 445 | 445 | 16,000 | 445 |
| 1996-12-03 | 469 | 469 | 469 | 469 | 5,000 | 469 |
| 1996-12-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1996-11-29 | 465 | 465 | 450 | 455 | 18,000 | 455 |
| 1996-11-28 | 475 | 475 | 470 | 470 | 10,000 | 470 |
| 1996-11-27 | 480 | 483 | 470 | 482 | 21,000 | 482 |
| 1996-11-26 | 485 | 485 | 470 | 470 | 10,000 | 470 |
| 1996-11-25 | 481 | 481 | 470 | 470 | 37,000 | 470 |
| 1996-11-22 | 488 | 488 | 483 | 483 | 16,000 | 483 |
| 1996-11-21 | 488 | 489 | 488 | 489 | 10,000 | 489 |
| 1996-11-20 | 500 | 500 | 485 | 488 | 24,000 | 488 |
| 1996-11-19 | 510 | 510 | 500 | 501 | 6,000 | 501 |
| 1996-11-18 | 510 | 510 | 505 | 505 | 15,000 | 505 |
| 1996-11-15 | 510 | 515 | 510 | 510 | 10,000 | 510 |
| 1996-11-14 | 524 | 526 | 519 | 519 | 45,000 | 519 |
| 1996-11-13 | 527 | 527 | 520 | 520 | 17,000 | 520 |
| 1996-11-12 | 529 | 529 | 520 | 525 | 32,000 | 525 |
| 1996-11-11 | 491 | 510 | 491 | 510 | 26,000 | 510 |
| 1996-11-08 | 500 | 500 | 490 | 494 | 25,000 | 494 |
| 1996-11-07 | 491 | 506 | 491 | 500 | 87,000 | 500 |
| 1996-11-06 | 490 | 490 | 483 | 483 | 20,000 | 483 |
| 1996-11-05 | 482 | 482 | 477 | 477 | 50,000 | 477 |
| 1996-11-01 | 484 | 485 | 477 | 477 | 21,000 | 477 |
| 1996-10-31 | 488 | 488 | 481 | 488 | 11,000 | 488 |
| 1996-10-30 | 479 | 480 | 476 | 479 | 21,000 | 479 |
| 1996-10-29 | 471 | 479 | 471 | 479 | 2,000 | 479 |
| 1996-10-28 | 476 | 477 | 470 | 470 | 14,000 | 470 |
| 1996-10-25 | 494 | 494 | 472 | 485 | 22,000 | 485 |
| 1996-10-24 | 499 | 499 | 491 | 495 | 32,000 | 495 |
| 1996-10-23 | 495 | 500 | 490 | 490 | 21,000 | 490 |
| 1996-10-22 | 505 | 505 | 495 | 495 | 12,000 | 495 |
| 1996-10-21 | 506 | 510 | 501 | 510 | 11,000 | 510 |
| 1996-10-18 | 519 | 519 | 510 | 515 | 30,000 | 515 |
| 1996-10-17 | 502 | 505 | 500 | 505 | 19,000 | 505 |
| 1996-10-16 | 496 | 505 | 496 | 500 | 18,000 | 500 |
| 1996-10-15 | 500 | 507 | 490 | 490 | 17,000 | 490 |
| 1996-10-14 | 491 | 520 | 491 | 500 | 19,000 | 500 |
| 1996-10-11 | 490 | 490 | 464 | 464 | 61,000 | 464 |
| 1996-10-09 | 505 | 507 | 500 | 500 | 61,000 | 500 |
| 1996-10-08 | 520 | 520 | 511 | 513 | 21,000 | 513 |
| 1996-10-07 | 532 | 532 | 520 | 520 | 6,000 | 520 |
| 1996-10-04 | 530 | 530 | 515 | 522 | 29,000 | 522 |
| 1996-10-03 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 1996-10-02 | 560 | 560 | 536 | 536 | 14,000 | 536 |
| 1996-10-01 | 575 | 575 | 560 | 560 | 7,000 | 560 |
| 1996-09-30 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 1996-09-27 | 578 | 579 | 560 | 560 | 21,000 | 560 |
| 1996-09-26 | 562 | 570 | 562 | 568 | 8,000 | 568 |
| 1996-09-25 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 1996-09-24 | 525 | 536 | 525 | 535 | 8,000 | 535 |
| 1996-09-20 | 540 | 541 | 530 | 535 | 13,000 | 535 |
| 1996-09-19 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1996-09-18 | 542 | 542 | 542 | 542 | 7,000 | 542 |
| 1996-09-17 | 543 | 543 | 541 | 542 | 9,000 | 542 |
| 1996-09-13 | 540 | 540 | 532 | 532 | 11,000 | 532 |
| 1996-09-12 | 560 | 560 | 532 | 532 | 10,000 | 532 |
| 1996-09-11 | 541 | 550 | 540 | 550 | 4,000 | 550 |
| 1996-09-10 | 546 | 546 | 542 | 542 | 19,000 | 542 |
| 1996-09-09 | 546 | 546 | 546 | 546 | 26,000 | 546 |
| 1996-09-06 | 545 | 550 | 543 | 546 | 18,000 | 546 |
| 1996-09-05 | 546 | 555 | 546 | 555 | 13,000 | 555 |
| 1996-09-04 | 551 | 559 | 545 | 545 | 26,000 | 545 |
| 1996-09-03 | 550 | 555 | 550 | 550 | 7,000 | 550 |
| 1996-09-02 | 550 | 555 | 550 | 555 | 6,000 | 555 |
| 1996-08-30 | 565 | 565 | 560 | 560 | 25,000 | 560 |
| 1996-08-29 | 571 | 571 | 565 | 565 | 12,000 | 565 |
| 1996-08-28 | 576 | 580 | 569 | 569 | 26,000 | 569 |
| 1996-08-27 | 567 | 575 | 565 | 575 | 5,000 | 575 |
| 1996-08-26 | 580 | 580 | 567 | 567 | 8,000 | 567 |
| 1996-08-23 | 574 | 580 | 565 | 565 | 7,000 | 565 |
| 1996-08-22 | 570 | 572 | 570 | 570 | 13,000 | 570 |
| 1996-08-21 | 562 | 567 | 562 | 567 | 8,000 | 567 |
| 1996-08-20 | 570 | 570 | 565 | 565 | 12,000 | 565 |
| 1996-08-19 | 547 | 568 | 547 | 568 | 28,000 | 568 |
| 1996-08-16 | 545 | 550 | 545 | 550 | 19,000 | 550 |
| 1996-08-15 | 580 | 580 | 545 | 545 | 23,000 | 545 |
| 1996-08-14 | 550 | 560 | 550 | 560 | 9,000 | 560 |
| 1996-08-13 | 550 | 550 | 545 | 545 | 11,000 | 545 |
| 1996-08-12 | 551 | 551 | 541 | 541 | 31,000 | 541 |
| 1996-08-09 | 580 | 580 | 551 | 551 | 10,000 | 551 |
| 1996-08-08 | 556 | 557 | 550 | 550 | 23,000 | 550 |
| 1996-08-07 | 560 | 560 | 550 | 550 | 13,000 | 550 |
| 1996-08-06 | 550 | 551 | 545 | 550 | 31,000 | 550 |
| 1996-08-05 | 570 | 570 | 562 | 565 | 25,000 | 565 |
| 1996-08-02 | 570 | 571 | 550 | 560 | 38,000 | 560 |
| 1996-08-01 | 570 | 572 | 569 | 570 | 30,000 | 570 |
| 1996-07-31 | 540 | 590 | 540 | 585 | 45,000 | 585 |
| 1996-07-30 | 590 | 592 | 560 | 560 | 80,000 | 560 |
| 1996-07-29 | 624 | 624 | 599 | 599 | 40,000 | 599 |
| 1996-07-26 | 602 | 614 | 602 | 614 | 58,000 | 614 |
| 1996-07-25 | 608 | 609 | 600 | 601 | 27,000 | 601 |
| 1996-07-24 | 615 | 619 | 610 | 610 | 44,000 | 610 |
| 1996-07-23 | 621 | 621 | 606 | 616 | 19,000 | 616 |
| 1996-07-22 | 630 | 630 | 623 | 623 | 14,000 | 623 |
| 1996-07-19 | 634 | 634 | 630 | 630 | 7,000 | 630 |
| 1996-07-18 | 621 | 634 | 620 | 621 | 52,000 | 621 |
| 1996-07-17 | 615 | 620 | 610 | 618 | 44,000 | 618 |
| 1996-07-16 | 620 | 620 | 610 | 615 | 41,000 | 615 |
| 1996-07-15 | 631 | 631 | 620 | 620 | 31,000 | 620 |
| 1996-07-12 | 635 | 635 | 630 | 631 | 26,000 | 631 |
| 1996-07-11 | 635 | 640 | 635 | 635 | 22,000 | 635 |
| 1996-07-10 | 648 | 648 | 635 | 635 | 40,000 | 635 |
| 1996-07-09 | 645 | 650 | 640 | 640 | 39,000 | 640 |
| 1996-07-08 | 651 | 653 | 650 | 653 | 8,000 | 653 |
| 1996-07-05 | 662 | 662 | 658 | 658 | 6,000 | 658 |
| 1996-07-04 | 660 | 665 | 660 | 661 | 28,000 | 661 |
| 1996-07-03 | 665 | 670 | 660 | 660 | 21,000 | 660 |
| 1996-07-02 | 664 | 664 | 662 | 662 | 7,000 | 662 |
| 1996-07-01 | 670 | 670 | 653 | 670 | 19,000 | 670 |
| 1996-06-28 | 667 | 668 | 650 | 650 | 20,000 | 650 |
| 1996-06-27 | 671 | 675 | 670 | 670 | 34,000 | 670 |
| 1996-06-26 | 670 | 670 | 660 | 670 | 15,000 | 670 |
| 1996-06-25 | 655 | 655 | 650 | 650 | 31,000 | 650 |
| 1996-06-24 | 660 | 660 | 655 | 655 | 6,000 | 655 |
| 1996-06-21 | 666 | 673 | 658 | 660 | 22,000 | 660 |
| 1996-06-20 | 680 | 680 | 662 | 662 | 4,000 | 662 |
| 1996-06-19 | 670 | 670 | 660 | 660 | 11,000 | 660 |
| 1996-06-18 | 680 | 680 | 670 | 670 | 16,000 | 670 |
| 1996-06-17 | 671 | 691 | 671 | 681 | 11,000 | 681 |
| 1996-06-14 | 679 | 690 | 679 | 690 | 10,000 | 690 |
| 1996-06-13 | 674 | 674 | 666 | 666 | 17,000 | 666 |
| 1996-06-12 | 660 | 660 | 651 | 654 | 8,000 | 654 |
| 1996-06-11 | 665 | 665 | 645 | 650 | 23,000 | 650 |
| 1996-06-10 | 635 | 655 | 635 | 645 | 26,000 | 645 |
| 1996-06-07 | 669 | 669 | 619 | 626 | 129,000 | 626 |
| 1996-06-06 | 690 | 691 | 685 | 685 | 18,000 | 685 |
| 1996-06-05 | 698 | 698 | 690 | 690 | 35,000 | 690 |
| 1996-06-04 | 681 | 690 | 681 | 690 | 8,000 | 690 |
| 1996-06-03 | 682 | 683 | 680 | 680 | 13,000 | 680 |
| 1996-05-31 | 697 | 697 | 680 | 680 | 9,000 | 680 |
| 1996-05-30 | 690 | 700 | 680 | 700 | 12,000 | 700 |
| 1996-05-29 | 670 | 700 | 670 | 700 | 37,000 | 700 |
| 1996-05-28 | 674 | 674 | 665 | 672 | 49,000 | 672 |
| 1996-05-27 | 720 | 720 | 673 | 674 | 66,000 | 674 |
| 1996-05-24 | 710 | 710 | 701 | 710 | 28,000 | 710 |
| 1996-05-23 | 721 | 722 | 700 | 701 | 34,000 | 701 |
| 1996-05-22 | 720 | 725 | 720 | 720 | 17,000 | 720 |
| 1996-05-21 | 740 | 745 | 720 | 730 | 20,000 | 730 |
| 1996-05-20 | 749 | 750 | 740 | 740 | 38,000 | 740 |
| 1996-05-17 | 740 | 745 | 738 | 745 | 35,000 | 745 |
| 1996-05-16 | 750 | 750 | 737 | 740 | 13,000 | 740 |
| 1996-05-15 | 749 | 749 | 735 | 749 | 35,000 | 749 |
| 1996-05-14 | 746 | 753 | 741 | 741 | 30,000 | 741 |
| 1996-05-13 | 760 | 760 | 749 | 753 | 19,000 | 753 |
| 1996-05-10 | 765 | 765 | 750 | 750 | 106,000 | 750 |
| 1996-05-09 | 750 | 760 | 740 | 756 | 66,000 | 756 |
| 1996-05-08 | 760 | 765 | 740 | 742 | 104,000 | 742 |
| 1996-05-07 | 760 | 770 | 750 | 765 | 188,000 | 765 |
| 1996-05-02 | 719 | 750 | 715 | 745 | 81,000 | 745 |
| 1996-05-01 | 720 | 725 | 710 | 710 | 24,000 | 710 |
| 1996-04-30 | 737 | 737 | 718 | 719 | 30,000 | 719 |
| 1996-04-26 | 745 | 745 | 737 | 737 | 92,000 | 737 |
| 1996-04-25 | 752 | 755 | 736 | 740 | 62,000 | 740 |
| 1996-04-24 | 730 | 740 | 730 | 740 | 62,000 | 740 |
| 1996-04-23 | 715 | 720 | 715 | 720 | 30,000 | 720 |
| 1996-04-22 | 724 | 724 | 700 | 710 | 32,000 | 710 |
| 1996-04-19 | 730 | 740 | 727 | 727 | 49,000 | 727 |
| 1996-04-18 | 740 | 750 | 731 | 740 | 37,000 | 740 |
| 1996-04-17 | 750 | 750 | 740 | 740 | 29,000 | 740 |
| 1996-04-16 | 740 | 765 | 740 | 740 | 75,000 | 740 |
| 1996-04-15 | 761 | 780 | 740 | 740 | 179,000 | 740 |
| 1996-04-12 | 749 | 775 | 727 | 771 | 410,000 | 771 |
| 1996-04-11 | 750 | 750 | 734 | 735 | 263,000 | 735 |
| 1996-04-10 | 725 | 765 | 725 | 735 | 386,000 | 735 |
| 1996-04-09 | 650 | 721 | 646 | 721 | 73,000 | 721 |
| 1996-04-08 | 649 | 650 | 645 | 645 | 21,000 | 645 |
| 1996-04-05 | 655 | 669 | 650 | 650 | 26,000 | 650 |
| 1996-04-04 | 669 | 669 | 659 | 659 | 7,000 | 659 |
| 1996-04-02 | 660 | 675 | 660 | 675 | 17,000 | 675 |
| 1996-04-01 | 660 | 660 | 659 | 660 | 30,000 | 660 |
| 1996-03-29 | 641 | 650 | 641 | 646 | 18,000 | 646 |
| 1996-03-28 | 621 | 640 | 621 | 640 | 9,000 | 640 |
| 1996-03-27 | 617 | 630 | 606 | 630 | 31,000 | 630 |
| 1996-03-26 | 618 | 640 | 615 | 630 | 13,000 | 630 |
| 1996-03-25 | 616 | 616 | 606 | 608 | 12,000 | 608 |
| 1996-03-22 | 625 | 625 | 606 | 611 | 21,000 | 611 |
| 1996-03-21 | 624 | 625 | 620 | 625 | 10,000 | 625 |
| 1996-03-19 | 630 | 630 | 615 | 624 | 13,000 | 624 |
| 1996-03-18 | 639 | 639 | 630 | 630 | 10,000 | 630 |
| 1996-03-15 | 608 | 630 | 608 | 630 | 16,000 | 630 |
| 1996-03-14 | 629 | 629 | 605 | 605 | 27,000 | 605 |
| 1996-03-13 | 636 | 636 | 630 | 631 | 20,000 | 631 |
| 1996-03-12 | 640 | 650 | 635 | 638 | 11,000 | 638 |
| 1996-03-11 | 631 | 640 | 631 | 635 | 4,000 | 635 |
| 1996-03-08 | 640 | 650 | 631 | 640 | 25,000 | 640 |
| 1996-03-07 | 641 | 655 | 640 | 655 | 35,000 | 655 |
| 1996-03-06 | 659 | 659 | 652 | 655 | 4,000 | 655 |
| 1996-03-05 | 676 | 680 | 666 | 666 | 11,000 | 666 |
| 1996-03-04 | 675 | 694 | 675 | 676 | 23,000 | 676 |
| 1996-03-01 | 656 | 677 | 656 | 677 | 15,000 | 677 |
| 1996-02-29 | 640 | 654 | 640 | 654 | 28,000 | 654 |
| 1996-02-28 | 635 | 640 | 625 | 637 | 31,000 | 637 |
| 1996-02-27 | 640 | 640 | 606 | 635 | 43,000 | 635 |
| 1996-02-26 | 665 | 665 | 640 | 640 | 41,000 | 640 |
| 1996-02-23 | 658 | 665 | 655 | 665 | 35,000 | 665 |
| 1996-02-22 | 658 | 658 | 656 | 658 | 32,000 | 658 |
| 1996-02-21 | 665 | 670 | 657 | 661 | 36,000 | 661 |
| 1996-02-20 | 656 | 695 | 656 | 690 | 50,000 | 690 |
| 1996-02-19 | 710 | 715 | 705 | 705 | 15,000 | 705 |
| 1996-02-16 | 705 | 710 | 705 | 709 | 37,000 | 709 |
| 1996-02-15 | 749 | 749 | 710 | 710 | 36,000 | 710 |
| 1996-02-14 | 710 | 740 | 700 | 740 | 147,000 | 740 |
| 1996-02-13 | 750 | 750 | 726 | 726 | 34,000 | 726 |
| 1996-02-09 | 740 | 750 | 740 | 740 | 21,000 | 740 |
| 1996-02-08 | 740 | 750 | 730 | 750 | 23,000 | 750 |
| 1996-02-07 | 756 | 756 | 740 | 740 | 42,000 | 740 |
| 1996-02-06 | 770 | 770 | 752 | 752 | 71,000 | 752 |
| 1996-02-05 | 770 | 770 | 760 | 770 | 52,000 | 770 |
| 1996-02-02 | 774 | 777 | 750 | 765 | 119,000 | 765 |
| 1996-02-01 | 781 | 785 | 760 | 781 | 113,000 | 781 |
| 1996-01-31 | 800 | 800 | 771 | 773 | 150,000 | 773 |
| 1996-01-30 | 800 | 815 | 788 | 800 | 387,000 | 800 |
| 1996-01-29 | 760 | 798 | 760 | 798 | 211,000 | 798 |
| 1996-01-26 | 765 | 765 | 752 | 752 | 70,000 | 752 |
| 1996-01-25 | 740 | 770 | 740 | 760 | 72,000 | 760 |
| 1996-01-24 | 730 | 740 | 730 | 739 | 32,000 | 739 |
| 1996-01-23 | 735 | 750 | 735 | 745 | 36,000 | 745 |
| 1996-01-22 | 776 | 776 | 730 | 730 | 55,000 | 730 |
| 1996-01-19 | 790 | 790 | 769 | 780 | 105,000 | 780 |
| 1996-01-18 | 799 | 810 | 770 | 797 | 531,000 | 797 |
| 1996-01-17 | 770 | 800 | 760 | 800 | 467,000 | 800 |
| 1996-01-16 | 762 | 762 | 745 | 750 | 87,000 | 750 |
| 1996-01-12 | 758 | 767 | 758 | 758 | 288,000 | 758 |
| 1996-01-11 | 720 | 773 | 720 | 753 | 395,000 | 753 |
| 1996-01-10 | 754 | 755 | 717 | 730 | 193,000 | 730 |
| 1996-01-09 | 688 | 759 | 688 | 759 | 189,000 | 759 |
| 1996-01-08 | 680 | 700 | 680 | 693 | 41,000 | 693 |
| 1996-01-05 | 690 | 692 | 680 | 680 | 21,000 | 680 |
| 1996-01-04 | 671 | 680 | 671 | 680 | 8,000 | 680 |
分割・併合履歴 ： なし