4615 神東塗料(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 105 | 113 | 105 | 106 | 13,000 | 106 |
| 1997-12-29 | 110 | 114 | 107 | 114 | 13,000 | 114 |
| 1997-12-26 | 120 | 120 | 107 | 114 | 25,000 | 114 |
| 1997-12-25 | 105 | 115 | 105 | 115 | 20,000 | 115 |
| 1997-12-24 | 125 | 125 | 115 | 115 | 14,000 | 115 |
| 1997-12-19 | 176 | 176 | 175 | 175 | 22,000 | 175 |
| 1997-12-16 | 197 | 198 | 190 | 190 | 22,000 | 190 |
| 1997-12-15 | 194 | 194 | 193 | 194 | 19,000 | 194 |
| 1997-12-12 | 191 | 191 | 191 | 191 | 9,000 | 191 |
| 1997-12-11 | 190 | 198 | 190 | 191 | 8,000 | 191 |
| 1997-12-10 | 185 | 190 | 185 | 190 | 9,000 | 190 |
| 1997-12-09 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 1997-12-08 | 180 | 185 | 175 | 175 | 5,000 | 175 |
| 1997-12-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 1997-12-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1997-12-03 | 175 | 180 | 175 | 175 | 13,000 | 175 |
| 1997-12-02 | 200 | 200 | 190 | 190 | 10,000 | 190 |
| 1997-12-01 | 181 | 200 | 181 | 200 | 14,000 | 200 |
| 1997-11-28 | 157 | 170 | 157 | 170 | 8,000 | 170 |
| 1997-11-27 | 150 | 155 | 150 | 152 | 33,000 | 152 |
| 1997-11-26 | 180 | 181 | 175 | 175 | 46,000 | 175 |
| 1997-11-25 | 190 | 190 | 185 | 185 | 20,000 | 185 |
| 1997-11-21 | 195 | 195 | 190 | 195 | 30,000 | 195 |
| 1997-11-20 | 200 | 204 | 200 | 202 | 20,000 | 202 |
| 1997-11-19 | 203 | 205 | 203 | 203 | 9,000 | 203 |
| 1997-11-18 | 203 | 204 | 203 | 203 | 17,000 | 203 |
| 1997-11-17 | 200 | 209 | 200 | 202 | 9,000 | 202 |
| 1997-11-14 | 190 | 200 | 189 | 195 | 36,000 | 195 |
| 1997-11-13 | 200 | 202 | 190 | 190 | 34,000 | 190 |
| 1997-11-12 | 210 | 210 | 203 | 203 | 24,000 | 203 |
| 1997-11-11 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1997-11-10 | 211 | 215 | 211 | 215 | 5,000 | 215 |
| 1997-11-07 | 239 | 239 | 210 | 219 | 15,000 | 219 |
| 1997-11-06 | 251 | 251 | 241 | 241 | 2,000 | 241 |
| 1997-11-05 | 230 | 250 | 230 | 250 | 7,000 | 250 |
| 1997-11-04 | 230 | 230 | 221 | 221 | 10,000 | 221 |
| 1997-10-31 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1997-10-30 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 1997-10-29 | 220 | 231 | 220 | 230 | 3,000 | 230 |
| 1997-10-28 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1997-10-24 | 260 | 260 | 250 | 250 | 10,000 | 250 |
| 1997-10-23 | 255 | 255 | 255 | 255 | 17,000 | 255 |
| 1997-10-22 | 247 | 247 | 245 | 245 | 9,000 | 245 |
| 1997-10-21 | 242 | 247 | 242 | 247 | 7,000 | 247 |
| 1997-10-20 | 243 | 247 | 241 | 247 | 6,000 | 247 |
| 1997-10-17 | 235 | 248 | 235 | 248 | 30,000 | 248 |
| 1997-10-16 | 200 | 230 | 200 | 230 | 21,000 | 230 |
| 1997-10-15 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 1997-10-14 | 210 | 210 | 202 | 202 | 5,000 | 202 |
| 1997-10-13 | 225 | 225 | 210 | 210 | 14,000 | 210 |
| 1997-10-09 | 215 | 215 | 210 | 210 | 12,000 | 210 |
| 1997-10-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1997-10-07 | 228 | 228 | 225 | 225 | 6,000 | 225 |
| 1997-10-06 | 225 | 225 | 220 | 223 | 6,000 | 223 |
| 1997-10-03 | 211 | 220 | 210 | 220 | 11,000 | 220 |
| 1997-10-02 | 200 | 220 | 200 | 210 | 12,000 | 210 |
| 1997-10-01 | 189 | 200 | 189 | 200 | 16,000 | 200 |
| 1997-09-30 | 189 | 200 | 189 | 189 | 78,000 | 189 |
| 1997-09-29 | 220 | 220 | 199 | 199 | 11,000 | 199 |
| 1997-09-26 | 255 | 256 | 240 | 240 | 33,000 | 240 |
| 1997-09-25 | 265 | 265 | 250 | 250 | 20,000 | 250 |
| 1997-09-24 | 276 | 280 | 275 | 275 | 23,000 | 275 |
| 1997-09-22 | 283 | 283 | 270 | 280 | 17,000 | 280 |
| 1997-09-19 | 300 | 300 | 286 | 286 | 16,000 | 286 |
| 1997-09-18 | 305 | 305 | 300 | 300 | 19,000 | 300 |
| 1997-09-17 | 308 | 309 | 305 | 309 | 6,000 | 309 |
| 1997-09-16 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1997-09-12 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 1997-09-11 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 1997-09-09 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 1997-09-08 | 323 | 330 | 310 | 310 | 17,000 | 310 |
| 1997-09-05 | 322 | 323 | 316 | 318 | 31,000 | 318 |
| 1997-09-04 | 320 | 325 | 305 | 305 | 16,000 | 305 |
| 1997-09-03 | 325 | 330 | 310 | 310 | 32,000 | 310 |
| 1997-09-02 | 315 | 320 | 309 | 320 | 69,000 | 320 |
| 1997-09-01 | 335 | 335 | 301 | 301 | 54,000 | 301 |
| 1997-08-29 | 316 | 330 | 315 | 330 | 141,000 | 330 |
| 1997-08-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-08-27 | 310 | 330 | 310 | 325 | 27,000 | 325 |
| 1997-08-26 | 310 | 310 | 306 | 306 | 6,000 | 306 |
| 1997-08-25 | 310 | 313 | 301 | 301 | 18,000 | 301 |
| 1997-08-22 | 330 | 330 | 310 | 310 | 24,000 | 310 |
| 1997-08-21 | 321 | 321 | 320 | 320 | 9,000 | 320 |
| 1997-08-20 | 332 | 332 | 330 | 330 | 3,000 | 330 |
| 1997-08-19 | 330 | 332 | 325 | 332 | 22,000 | 332 |
| 1997-08-18 | 320 | 320 | 310 | 315 | 8,000 | 315 |
| 1997-08-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-08-14 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1997-08-13 | 345 | 345 | 330 | 330 | 5,000 | 330 |
| 1997-08-12 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 1997-08-11 | 325 | 325 | 320 | 325 | 6,000 | 325 |
| 1997-08-08 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1997-08-07 | 340 | 340 | 320 | 320 | 6,000 | 320 |
| 1997-08-06 | 345 | 345 | 330 | 330 | 12,000 | 330 |
| 1997-08-05 | 345 | 350 | 345 | 350 | 5,000 | 350 |
| 1997-08-04 | 342 | 345 | 336 | 340 | 14,000 | 340 |
| 1997-08-01 | 350 | 350 | 345 | 345 | 13,000 | 345 |
| 1997-07-31 | 364 | 365 | 351 | 351 | 20,000 | 351 |
| 1997-07-30 | 365 | 369 | 365 | 365 | 24,000 | 365 |
| 1997-07-29 | 318 | 350 | 318 | 350 | 18,000 | 350 |
| 1997-07-28 | 316 | 318 | 316 | 318 | 7,000 | 318 |
| 1997-07-25 | 320 | 320 | 316 | 316 | 34,000 | 316 |
| 1997-07-24 | 344 | 344 | 330 | 330 | 50,000 | 330 |
| 1997-07-23 | 345 | 350 | 345 | 345 | 18,000 | 345 |
| 1997-07-22 | 348 | 360 | 343 | 345 | 67,000 | 345 |
| 1997-07-18 | 350 | 350 | 350 | 350 | 13,000 | 350 |
| 1997-07-17 | 359 | 370 | 350 | 370 | 9,000 | 370 |
| 1997-07-16 | 353 | 359 | 353 | 359 | 18,000 | 359 |
| 1997-07-15 | 333 | 353 | 333 | 353 | 17,000 | 353 |
| 1997-07-14 | 353 | 353 | 343 | 343 | 24,000 | 343 |
| 1997-07-11 | 380 | 380 | 343 | 343 | 49,000 | 343 |
| 1997-07-10 | 381 | 381 | 370 | 370 | 38,000 | 370 |
| 1997-07-09 | 400 | 400 | 382 | 390 | 16,000 | 390 |
| 1997-07-08 | 380 | 400 | 380 | 400 | 9,000 | 400 |
| 1997-07-07 | 397 | 397 | 380 | 380 | 8,000 | 380 |
| 1997-07-04 | 404 | 404 | 400 | 400 | 11,000 | 400 |
| 1997-07-03 | 416 | 416 | 402 | 402 | 9,000 | 402 |
| 1997-07-02 | 413 | 418 | 400 | 416 | 27,000 | 416 |
| 1997-07-01 | 430 | 430 | 418 | 418 | 36,000 | 418 |
| 1997-06-30 | 436 | 441 | 425 | 425 | 61,000 | 425 |
| 1997-06-27 | 410 | 418 | 410 | 418 | 45,000 | 418 |
| 1997-06-26 | 400 | 410 | 400 | 404 | 116,000 | 404 |
| 1997-06-25 | 415 | 420 | 400 | 400 | 57,000 | 400 |
| 1997-06-24 | 420 | 421 | 395 | 420 | 43,000 | 420 |
| 1997-06-23 | 438 | 441 | 430 | 430 | 36,000 | 430 |
| 1997-06-20 | 470 | 470 | 465 | 465 | 14,000 | 465 |
| 1997-06-19 | 474 | 480 | 470 | 470 | 29,000 | 470 |
| 1997-06-18 | 490 | 490 | 480 | 484 | 68,000 | 484 |
| 1997-06-17 | 500 | 500 | 490 | 490 | 7,000 | 490 |
| 1997-06-16 | 510 | 510 | 500 | 500 | 16,000 | 500 |
| 1997-06-13 | 515 | 515 | 504 | 505 | 4,000 | 505 |
| 1997-06-12 | 515 | 515 | 495 | 495 | 26,000 | 495 |
| 1997-06-11 | 515 | 515 | 500 | 500 | 25,000 | 500 |
| 1997-06-10 | 507 | 520 | 507 | 511 | 20,000 | 511 |
| 1997-06-09 | 507 | 507 | 500 | 505 | 24,000 | 505 |
| 1997-06-06 | 500 | 507 | 500 | 507 | 11,000 | 507 |
| 1997-06-05 | 515 | 520 | 509 | 520 | 38,000 | 520 |
| 1997-06-04 | 520 | 520 | 510 | 510 | 27,000 | 510 |
| 1997-06-03 | 533 | 533 | 510 | 515 | 44,000 | 515 |
| 1997-06-02 | 500 | 535 | 500 | 528 | 112,000 | 528 |
| 1997-05-30 | 490 | 508 | 490 | 499 | 30,000 | 499 |
| 1997-05-29 | 509 | 509 | 485 | 485 | 49,000 | 485 |
| 1997-05-28 | 500 | 508 | 495 | 504 | 43,000 | 504 |
| 1997-05-27 | 515 | 515 | 491 | 500 | 67,000 | 500 |
| 1997-05-26 | 510 | 529 | 504 | 515 | 93,000 | 515 |
| 1997-05-23 | 492 | 493 | 481 | 493 | 50,000 | 493 |
| 1997-05-22 | 498 | 498 | 474 | 492 | 86,000 | 492 |
| 1997-05-21 | 538 | 538 | 500 | 510 | 142,000 | 510 |
| 1997-05-20 | 568 | 574 | 539 | 539 | 119,000 | 539 |
| 1997-05-19 | 574 | 574 | 555 | 569 | 92,000 | 569 |
| 1997-05-16 | 560 | 590 | 560 | 575 | 200,000 | 575 |
| 1997-05-15 | 535 | 560 | 527 | 555 | 141,000 | 555 |
| 1997-05-14 | 505 | 530 | 496 | 530 | 131,000 | 530 |
| 1997-05-13 | 515 | 550 | 500 | 525 | 310,000 | 525 |
| 1997-05-12 | 483 | 525 | 466 | 525 | 181,000 | 525 |
| 1997-05-09 | 440 | 494 | 439 | 485 | 246,000 | 485 |
| 1997-05-08 | 370 | 430 | 370 | 430 | 98,000 | 430 |
| 1997-05-07 | 361 | 375 | 361 | 375 | 54,000 | 375 |
| 1997-05-06 | 361 | 370 | 361 | 361 | 8,000 | 361 |
| 1997-05-02 | 352 | 370 | 352 | 365 | 51,000 | 365 |
| 1997-05-01 | 345 | 355 | 345 | 355 | 12,000 | 355 |
| 1997-04-30 | 348 | 350 | 348 | 350 | 16,000 | 350 |
| 1997-04-28 | 334 | 335 | 331 | 335 | 8,000 | 335 |
| 1997-04-25 | 349 | 350 | 331 | 332 | 26,000 | 332 |
| 1997-04-24 | 330 | 370 | 329 | 360 | 52,000 | 360 |
| 1997-04-23 | 330 | 330 | 329 | 329 | 10,000 | 329 |
| 1997-04-22 | 309 | 320 | 305 | 320 | 29,000 | 320 |
| 1997-04-21 | 318 | 321 | 308 | 308 | 19,000 | 308 |
| 1997-04-18 | 301 | 308 | 301 | 308 | 18,000 | 308 |
| 1997-04-17 | 305 | 309 | 289 | 289 | 30,000 | 289 |
| 1997-04-16 | 290 | 290 | 280 | 290 | 27,000 | 290 |
| 1997-04-14 | 290 | 295 | 285 | 295 | 17,000 | 295 |
| 1997-04-11 | 271 | 280 | 270 | 280 | 20,000 | 280 |
| 1997-04-10 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 1997-04-09 | 303 | 303 | 298 | 298 | 31,000 | 298 |
| 1997-04-08 | 303 | 303 | 302 | 303 | 45,000 | 303 |
| 1997-04-07 | 306 | 306 | 300 | 303 | 14,000 | 303 |
| 1997-04-04 | 302 | 302 | 301 | 301 | 12,000 | 301 |
| 1997-04-03 | 303 | 303 | 303 | 303 | 7,000 | 303 |
| 1997-04-02 | 305 | 307 | 302 | 302 | 30,000 | 302 |
| 1997-04-01 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 1997-03-31 | 310 | 310 | 301 | 301 | 23,000 | 301 |
| 1997-03-28 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 1997-03-27 | 301 | 302 | 301 | 302 | 45,000 | 302 |
| 1997-03-26 | 304 | 304 | 300 | 300 | 22,000 | 300 |
| 1997-03-25 | 303 | 303 | 303 | 303 | 11,000 | 303 |
| 1997-03-24 | 302 | 310 | 300 | 303 | 11,000 | 303 |
| 1997-03-21 | 315 | 315 | 310 | 310 | 17,000 | 310 |
| 1997-03-19 | 310 | 315 | 310 | 310 | 20,000 | 310 |
| 1997-03-18 | 302 | 302 | 300 | 300 | 7,000 | 300 |
| 1997-03-17 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 1997-03-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-03-12 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 1997-03-11 | 305 | 310 | 300 | 309 | 5,000 | 309 |
| 1997-03-10 | 291 | 292 | 291 | 292 | 11,000 | 292 |
| 1997-03-07 | 310 | 310 | 301 | 301 | 6,000 | 301 |
| 1997-03-06 | 312 | 312 | 310 | 310 | 7,000 | 310 |
| 1997-03-05 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 1997-03-04 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 1997-03-03 | 323 | 325 | 323 | 323 | 9,000 | 323 |
| 1997-02-28 | 323 | 326 | 322 | 323 | 42,000 | 323 |
| 1997-02-27 | 330 | 330 | 322 | 322 | 17,000 | 322 |
| 1997-02-26 | 330 | 334 | 330 | 334 | 14,000 | 334 |
| 1997-02-25 | 322 | 330 | 322 | 330 | 14,000 | 330 |
| 1997-02-24 | 328 | 328 | 325 | 325 | 6,000 | 325 |
| 1997-02-21 | 330 | 330 | 325 | 325 | 10,000 | 325 |
| 1997-02-20 | 314 | 329 | 314 | 329 | 16,000 | 329 |
| 1997-02-19 | 318 | 318 | 313 | 313 | 2,000 | 313 |
| 1997-02-18 | 320 | 320 | 313 | 313 | 2,000 | 313 |
| 1997-02-17 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1997-02-14 | 313 | 313 | 313 | 313 | 10,000 | 313 |
| 1997-02-13 | 310 | 311 | 310 | 311 | 15,000 | 311 |
| 1997-02-12 | 317 | 327 | 317 | 327 | 10,000 | 327 |
| 1997-02-10 | 300 | 303 | 300 | 303 | 12,000 | 303 |
| 1997-02-07 | 303 | 303 | 300 | 300 | 9,000 | 300 |
| 1997-02-06 | 315 | 315 | 304 | 304 | 4,000 | 304 |
| 1997-02-05 | 316 | 325 | 315 | 324 | 13,000 | 324 |
| 1997-02-04 | 313 | 313 | 311 | 311 | 3,000 | 311 |
| 1997-02-03 | 320 | 320 | 318 | 318 | 21,000 | 318 |
| 1997-01-31 | 316 | 322 | 315 | 322 | 27,000 | 322 |
| 1997-01-30 | 320 | 320 | 316 | 316 | 8,000 | 316 |
| 1997-01-29 | 306 | 330 | 306 | 320 | 21,000 | 320 |
| 1997-01-28 | 310 | 310 | 300 | 306 | 23,000 | 306 |
| 1997-01-27 | 325 | 325 | 310 | 310 | 19,000 | 310 |
| 1997-01-24 | 340 | 340 | 330 | 330 | 10,000 | 330 |
| 1997-01-23 | 321 | 339 | 321 | 325 | 15,000 | 325 |
| 1997-01-22 | 321 | 329 | 321 | 322 | 10,000 | 322 |
| 1997-01-21 | 325 | 325 | 321 | 322 | 34,000 | 322 |
| 1997-01-20 | 345 | 345 | 325 | 325 | 20,000 | 325 |
| 1997-01-17 | 359 | 359 | 330 | 331 | 35,000 | 331 |
| 1997-01-16 | 343 | 365 | 341 | 362 | 41,000 | 362 |
| 1997-01-14 | 311 | 333 | 311 | 333 | 44,000 | 333 |
| 1997-01-13 | 286 | 305 | 285 | 304 | 43,000 | 304 |
| 1997-01-10 | 272 | 287 | 272 | 281 | 96,000 | 281 |
| 1997-01-09 | 310 | 310 | 270 | 272 | 47,000 | 272 |
| 1997-01-08 | 343 | 343 | 310 | 320 | 14,000 | 320 |
| 1997-01-07 | 368 | 369 | 350 | 350 | 9,000 | 350 |
| 1997-01-06 | 358 | 368 | 358 | 368 | 8,000 | 368 |
分割・併合履歴 ： なし