4615 神東塗料(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 98 | 101 | 98 | 101 | 11,000 | 101 |
| 2001-12-27 | 110 | 110 | 98 | 98 | 3,000 | 98 |
| 2001-12-26 | 100 | 100 | 96 | 96 | 24,000 | 96 |
| 2001-12-25 | 101 | 101 | 100 | 100 | 6,000 | 100 |
| 2001-12-21 | 97 | 99 | 96 | 96 | 28,000 | 96 |
| 2001-12-20 | 104 | 104 | 100 | 100 | 12,000 | 100 |
| 2001-12-19 | 100 | 101 | 100 | 100 | 17,000 | 100 |
| 2001-12-18 | 91 | 100 | 91 | 100 | 27,000 | 100 |
| 2001-12-17 | 105 | 105 | 91 | 91 | 56,000 | 91 |
| 2001-12-14 | 107 | 107 | 105 | 105 | 2,000 | 105 |
| 2001-12-13 | 107 | 108 | 105 | 107 | 23,000 | 107 |
| 2001-12-12 | 108 | 110 | 108 | 108 | 8,000 | 108 |
| 2001-12-11 | 109 | 110 | 108 | 108 | 5,000 | 108 |
| 2001-12-10 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2001-12-07 | 120 | 120 | 110 | 110 | 38,000 | 110 |
| 2001-12-06 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-12-05 | 119 | 120 | 108 | 110 | 22,000 | 110 |
| 2001-12-04 | 130 | 130 | 108 | 109 | 24,000 | 109 |
| 2001-12-03 | 111 | 111 | 109 | 109 | 8,000 | 109 |
| 2001-11-30 | 114 | 115 | 110 | 110 | 11,000 | 110 |
| 2001-11-29 | 114 | 115 | 114 | 115 | 4,000 | 115 |
| 2001-11-28 | 123 | 123 | 116 | 117 | 7,000 | 117 |
| 2001-11-27 | 115 | 116 | 115 | 116 | 9,000 | 116 |
| 2001-11-26 | 116 | 119 | 115 | 115 | 8,000 | 115 |
| 2001-11-22 | 106 | 114 | 106 | 114 | 12,000 | 114 |
| 2001-11-21 | 107 | 110 | 107 | 110 | 4,000 | 110 |
| 2001-11-20 | 107 | 107 | 104 | 105 | 17,000 | 105 |
| 2001-11-19 | 106 | 106 | 103 | 106 | 4,000 | 106 |
| 2001-11-16 | 106 | 106 | 106 | 106 | 1,000 | 106 |
| 2001-11-15 | 103 | 105 | 102 | 105 | 14,000 | 105 |
| 2001-11-14 | 103 | 105 | 103 | 105 | 21,000 | 105 |
| 2001-11-13 | 109 | 111 | 101 | 107 | 23,000 | 107 |
| 2001-11-12 | 110 | 112 | 110 | 112 | 16,000 | 112 |
| 2001-11-09 | 112 | 115 | 112 | 115 | 2,000 | 115 |
| 2001-11-06 | 111 | 117 | 111 | 117 | 9,000 | 117 |
| 2001-11-05 | 115 | 115 | 111 | 111 | 8,000 | 111 |
| 2001-11-02 | 117 | 117 | 115 | 115 | 15,000 | 115 |
| 2001-11-01 | 115 | 120 | 115 | 120 | 13,000 | 120 |
| 2001-10-31 | 121 | 125 | 121 | 125 | 3,000 | 125 |
| 2001-10-30 | 126 | 126 | 125 | 125 | 6,000 | 125 |
| 2001-10-29 | 130 | 130 | 130 | 130 | 14,000 | 130 |
| 2001-10-26 | 133 | 134 | 130 | 130 | 15,000 | 130 |
| 2001-10-25 | 132 | 133 | 131 | 133 | 4,000 | 133 |
| 2001-10-24 | 131 | 132 | 131 | 132 | 5,000 | 132 |
| 2001-10-23 | 130 | 131 | 129 | 130 | 20,000 | 130 |
| 2001-10-22 | 129 | 130 | 125 | 129 | 54,000 | 129 |
| 2001-10-19 | 116 | 124 | 116 | 124 | 8,000 | 124 |
| 2001-10-18 | 125 | 125 | 124 | 124 | 12,000 | 124 |
| 2001-10-17 | 124 | 124 | 124 | 124 | 4,000 | 124 |
| 2001-10-16 | 125 | 125 | 124 | 124 | 12,000 | 124 |
| 2001-10-15 | 129 | 129 | 125 | 125 | 9,000 | 125 |
| 2001-10-12 | 121 | 122 | 121 | 122 | 6,000 | 122 |
| 2001-10-11 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-10-10 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2001-10-09 | 118 | 120 | 117 | 120 | 6,000 | 120 |
| 2001-10-05 | 127 | 127 | 115 | 115 | 12,000 | 115 |
| 2001-10-04 | 124 | 125 | 120 | 125 | 12,000 | 125 |
| 2001-10-03 | 115 | 118 | 115 | 118 | 29,000 | 118 |
| 2001-10-02 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2001-10-01 | 116 | 117 | 116 | 117 | 26,000 | 117 |
| 2001-09-28 | 105 | 116 | 105 | 116 | 9,000 | 116 |
| 2001-09-27 | 122 | 122 | 111 | 114 | 33,000 | 114 |
| 2001-09-26 | 121 | 121 | 121 | 121 | 14,000 | 121 |
| 2001-09-25 | 119 | 121 | 119 | 121 | 4,000 | 121 |
| 2001-09-21 | 118 | 118 | 112 | 118 | 14,000 | 118 |
| 2001-09-20 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-09-19 | 120 | 125 | 120 | 120 | 15,000 | 120 |
| 2001-09-18 | 115 | 119 | 110 | 119 | 14,000 | 119 |
| 2001-09-17 | 120 | 120 | 112 | 115 | 26,000 | 115 |
| 2001-09-14 | 130 | 130 | 120 | 120 | 6,000 | 120 |
| 2001-09-13 | 105 | 107 | 105 | 106 | 23,000 | 106 |
| 2001-09-12 | 88 | 111 | 88 | 105 | 115,000 | 105 |
| 2001-09-11 | 125 | 128 | 111 | 113 | 29,000 | 113 |
| 2001-09-10 | 125 | 125 | 112 | 116 | 35,000 | 116 |
| 2001-09-07 | 135 | 136 | 131 | 131 | 12,000 | 131 |
| 2001-09-06 | 138 | 138 | 135 | 135 | 20,000 | 135 |
| 2001-09-05 | 155 | 155 | 146 | 148 | 14,000 | 148 |
| 2001-09-04 | 158 | 162 | 151 | 160 | 21,000 | 160 |
| 2001-09-03 | 158 | 158 | 150 | 150 | 17,000 | 150 |
| 2001-08-31 | 161 | 161 | 158 | 158 | 33,000 | 158 |
| 2001-08-30 | 162 | 162 | 161 | 162 | 31,000 | 162 |
| 2001-08-29 | 165 | 165 | 162 | 162 | 6,000 | 162 |
| 2001-08-27 | 165 | 170 | 161 | 161 | 12,000 | 161 |
| 2001-08-24 | 163 | 163 | 160 | 161 | 7,000 | 161 |
| 2001-08-23 | 165 | 165 | 160 | 163 | 19,000 | 163 |
| 2001-08-22 | 171 | 171 | 163 | 163 | 27,000 | 163 |
| 2001-08-21 | 170 | 170 | 170 | 170 | 34,000 | 170 |
| 2001-08-20 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 2001-08-17 | 170 | 180 | 170 | 180 | 11,000 | 180 |
| 2001-08-16 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2001-08-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-08-14 | 170 | 170 | 165 | 170 | 9,000 | 170 |
| 2001-08-13 | 175 | 175 | 159 | 170 | 13,000 | 170 |
| 2001-08-10 | 176 | 176 | 175 | 175 | 12,000 | 175 |
| 2001-08-09 | 177 | 177 | 176 | 176 | 9,000 | 176 |
| 2001-08-08 | 178 | 180 | 176 | 180 | 6,000 | 180 |
| 2001-08-07 | 178 | 180 | 175 | 178 | 15,000 | 178 |
| 2001-08-06 | 188 | 188 | 178 | 178 | 14,000 | 178 |
| 2001-08-03 | 188 | 188 | 188 | 188 | 6,000 | 188 |
| 2001-08-02 | 178 | 188 | 166 | 188 | 38,000 | 188 |
| 2001-08-01 | 172 | 176 | 158 | 176 | 17,000 | 176 |
| 2001-07-31 | 172 | 172 | 172 | 172 | 12,000 | 172 |
| 2001-07-30 | 183 | 183 | 173 | 174 | 6,000 | 174 |
| 2001-07-27 | 171 | 184 | 170 | 183 | 12,000 | 183 |
| 2001-07-26 | 171 | 173 | 171 | 171 | 27,000 | 171 |
| 2001-07-25 | 173 | 173 | 167 | 167 | 27,000 | 167 |
| 2001-07-24 | 170 | 180 | 161 | 180 | 11,000 | 180 |
| 2001-07-23 | 186 | 186 | 170 | 170 | 41,000 | 170 |
| 2001-07-19 | 204 | 205 | 190 | 196 | 102,000 | 196 |
| 2001-07-18 | 211 | 211 | 204 | 207 | 83,000 | 207 |
| 2001-07-17 | 222 | 222 | 213 | 215 | 39,000 | 215 |
| 2001-07-16 | 217 | 225 | 216 | 225 | 77,000 | 225 |
| 2001-07-13 | 225 | 225 | 209 | 215 | 239,000 | 215 |
| 2001-07-12 | 212 | 232 | 211 | 225 | 590,000 | 225 |
| 2001-07-11 | 200 | 218 | 198 | 215 | 172,000 | 215 |
| 2001-07-10 | 200 | 210 | 198 | 202 | 140,000 | 202 |
| 2001-07-09 | 218 | 218 | 206 | 208 | 141,000 | 208 |
| 2001-07-06 | 205 | 227 | 190 | 215 | 615,000 | 215 |
| 2001-07-05 | 211 | 220 | 201 | 210 | 699,000 | 210 |
| 2001-07-04 | 190 | 196 | 185 | 196 | 266,000 | 196 |
| 2001-07-03 | 168 | 189 | 168 | 189 | 232,000 | 189 |
| 2001-07-02 | 165 | 167 | 163 | 167 | 9,000 | 167 |
| 2001-06-29 | 161 | 163 | 161 | 163 | 7,000 | 163 |
| 2001-06-28 | 169 | 169 | 160 | 161 | 34,000 | 161 |
| 2001-06-27 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2001-06-26 | 169 | 169 | 167 | 167 | 13,000 | 167 |
| 2001-06-25 | 160 | 169 | 152 | 169 | 9,000 | 169 |
| 2001-06-22 | 159 | 159 | 152 | 159 | 12,000 | 159 |
| 2001-06-21 | 156 | 156 | 150 | 150 | 5,000 | 150 |
| 2001-06-20 | 151 | 161 | 151 | 161 | 6,000 | 161 |
| 2001-06-19 | 160 | 160 | 158 | 158 | 5,000 | 158 |
| 2001-06-18 | 164 | 164 | 160 | 160 | 3,000 | 160 |
| 2001-06-15 | 162 | 164 | 160 | 164 | 14,000 | 164 |
| 2001-06-14 | 167 | 167 | 165 | 165 | 8,000 | 165 |
| 2001-06-13 | 162 | 167 | 162 | 167 | 9,000 | 167 |
| 2001-06-12 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2001-06-11 | 161 | 161 | 160 | 160 | 5,000 | 160 |
| 2001-06-08 | 171 | 172 | 171 | 171 | 5,000 | 171 |
| 2001-06-07 | 162 | 174 | 160 | 164 | 71,000 | 164 |
| 2001-06-06 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2001-06-05 | 167 | 167 | 161 | 167 | 13,000 | 167 |
| 2001-06-04 | 170 | 170 | 170 | 170 | 10,000 | 170 |
| 2001-06-01 | 169 | 169 | 158 | 169 | 22,000 | 169 |
| 2001-05-31 | 171 | 171 | 160 | 170 | 38,000 | 170 |
| 2001-05-30 | 168 | 178 | 168 | 174 | 72,000 | 174 |
| 2001-05-29 | 175 | 180 | 163 | 163 | 57,000 | 163 |
| 2001-05-28 | 168 | 174 | 163 | 170 | 60,000 | 170 |
| 2001-05-25 | 172 | 172 | 160 | 169 | 44,000 | 169 |
| 2001-05-24 | 150 | 179 | 150 | 175 | 146,000 | 175 |
| 2001-05-23 | 141 | 150 | 141 | 150 | 9,000 | 150 |
| 2001-05-22 | 141 | 142 | 141 | 141 | 9,000 | 141 |
| 2001-05-18 | 147 | 150 | 147 | 150 | 6,000 | 150 |
| 2001-05-17 | 142 | 147 | 140 | 147 | 12,000 | 147 |
| 2001-05-16 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2001-05-15 | 155 | 155 | 142 | 142 | 16,000 | 142 |
| 2001-05-14 | 142 | 145 | 142 | 142 | 11,000 | 142 |
| 2001-05-11 | 142 | 144 | 141 | 142 | 10,000 | 142 |
| 2001-05-10 | 140 | 148 | 140 | 143 | 4,000 | 143 |
| 2001-05-09 | 147 | 148 | 140 | 148 | 11,000 | 148 |
| 2001-05-08 | 150 | 151 | 150 | 150 | 14,000 | 150 |
| 2001-05-07 | 159 | 159 | 154 | 159 | 17,000 | 159 |
| 2001-05-02 | 160 | 160 | 155 | 159 | 8,000 | 159 |
| 2001-05-01 | 155 | 160 | 155 | 160 | 24,000 | 160 |
| 2001-04-27 | 152 | 156 | 152 | 156 | 23,000 | 156 |
| 2001-04-26 | 155 | 157 | 152 | 157 | 14,000 | 157 |
| 2001-04-25 | 149 | 158 | 145 | 158 | 31,000 | 158 |
| 2001-04-24 | 143 | 149 | 141 | 149 | 7,000 | 149 |
| 2001-04-23 | 150 | 150 | 145 | 150 | 13,000 | 150 |
| 2001-04-20 | 145 | 150 | 144 | 150 | 30,000 | 150 |
| 2001-04-19 | 143 | 145 | 143 | 144 | 21,000 | 144 |
| 2001-04-18 | 144 | 147 | 144 | 147 | 18,000 | 147 |
| 2001-04-17 | 148 | 148 | 146 | 146 | 4,000 | 146 |
| 2001-04-16 | 150 | 150 | 147 | 147 | 16,000 | 147 |
| 2001-04-13 | 146 | 150 | 146 | 150 | 20,000 | 150 |
| 2001-04-12 | 143 | 146 | 139 | 146 | 22,000 | 146 |
| 2001-04-11 | 143 | 143 | 143 | 143 | 12,000 | 143 |
| 2001-04-10 | 140 | 143 | 137 | 143 | 33,000 | 143 |
| 2001-04-09 | 145 | 148 | 135 | 148 | 32,000 | 148 |
| 2001-04-06 | 140 | 149 | 137 | 148 | 45,000 | 148 |
| 2001-04-05 | 140 | 141 | 136 | 137 | 20,000 | 137 |
| 2001-04-04 | 139 | 140 | 131 | 140 | 32,000 | 140 |
| 2001-04-03 | 125 | 151 | 124 | 151 | 61,000 | 151 |
| 2001-04-02 | 120 | 124 | 120 | 124 | 7,000 | 124 |
| 2001-03-30 | 120 | 120 | 115 | 120 | 11,000 | 120 |
| 2001-03-29 | 124 | 125 | 116 | 120 | 18,000 | 120 |
| 2001-03-28 | 124 | 125 | 112 | 115 | 40,000 | 115 |
| 2001-03-27 | 121 | 125 | 120 | 124 | 48,000 | 124 |
| 2001-03-26 | 114 | 121 | 114 | 121 | 50,000 | 121 |
| 2001-03-23 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2001-03-22 | 112 | 113 | 110 | 110 | 5,000 | 110 |
| 2001-03-21 | 105 | 114 | 105 | 114 | 14,000 | 114 |
| 2001-03-19 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-03-16 | 107 | 107 | 106 | 107 | 3,000 | 107 |
| 2001-03-15 | 100 | 109 | 100 | 107 | 12,000 | 107 |
| 2001-03-14 | 104 | 115 | 103 | 115 | 22,000 | 115 |
| 2001-03-13 | 105 | 107 | 103 | 106 | 7,000 | 106 |
| 2001-03-12 | 109 | 109 | 109 | 109 | 13,000 | 109 |
| 2001-03-09 | 109 | 109 | 109 | 109 | 5,000 | 109 |
| 2001-03-08 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2001-03-07 | 108 | 109 | 106 | 106 | 29,000 | 106 |
| 2001-03-06 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2001-03-05 | 108 | 110 | 106 | 110 | 16,000 | 110 |
| 2001-03-02 | 109 | 109 | 106 | 106 | 8,000 | 106 |
| 2001-03-01 | 118 | 119 | 115 | 119 | 24,000 | 119 |
| 2001-02-28 | 113 | 117 | 113 | 117 | 25,000 | 117 |
| 2001-02-27 | 110 | 115 | 110 | 111 | 9,000 | 111 |
| 2001-02-26 | 105 | 110 | 105 | 110 | 24,000 | 110 |
| 2001-02-23 | 101 | 105 | 101 | 105 | 15,000 | 105 |
| 2001-02-22 | 104 | 105 | 103 | 104 | 8,000 | 104 |
| 2001-02-21 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2001-02-20 | 103 | 106 | 103 | 105 | 11,000 | 105 |
| 2001-02-19 | 102 | 102 | 102 | 102 | 4,000 | 102 |
| 2001-02-16 | 101 | 102 | 101 | 102 | 8,000 | 102 |
| 2001-02-15 | 102 | 102 | 101 | 102 | 4,000 | 102 |
| 2001-02-14 | 102 | 102 | 101 | 101 | 41,000 | 101 |
| 2001-02-13 | 101 | 105 | 101 | 102 | 6,000 | 102 |
| 2001-02-09 | 101 | 102 | 101 | 101 | 6,000 | 101 |
| 2001-02-07 | 103 | 105 | 103 | 105 | 2,000 | 105 |
| 2001-02-06 | 103 | 105 | 101 | 105 | 6,000 | 105 |
| 2001-02-05 | 108 | 108 | 108 | 108 | 9,000 | 108 |
| 2001-02-02 | 108 | 108 | 102 | 108 | 7,000 | 108 |
| 2001-02-01 | 106 | 106 | 101 | 101 | 9,000 | 101 |
| 2001-01-31 | 104 | 104 | 104 | 104 | 6,000 | 104 |
| 2001-01-30 | 103 | 104 | 103 | 104 | 14,000 | 104 |
| 2001-01-29 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2001-01-26 | 103 | 103 | 99 | 99 | 27,000 | 99 |
| 2001-01-25 | 100 | 103 | 99 | 103 | 20,000 | 103 |
| 2001-01-24 | 100 | 100 | 99 | 99 | 3,000 | 99 |
| 2001-01-23 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2001-01-22 | 99 | 99 | 99 | 99 | 5,000 | 99 |
| 2001-01-19 | 95 | 98 | 95 | 98 | 10,000 | 98 |
| 2001-01-18 | 94 | 95 | 93 | 95 | 7,000 | 95 |
| 2001-01-17 | 97 | 97 | 93 | 93 | 9,000 | 93 |
| 2001-01-16 | 98 | 99 | 98 | 99 | 12,000 | 99 |
| 2001-01-15 | 100 | 100 | 98 | 98 | 6,000 | 98 |
| 2001-01-12 | 92 | 93 | 90 | 93 | 26,000 | 93 |
| 2001-01-11 | 90 | 91 | 90 | 90 | 64,000 | 90 |
| 2001-01-10 | 95 | 95 | 91 | 94 | 20,000 | 94 |
| 2001-01-09 | 96 | 97 | 95 | 95 | 8,000 | 95 |
| 2001-01-05 | 99 | 99 | 93 | 97 | 31,000 | 97 |
| 2001-01-04 | 101 | 105 | 95 | 105 | 47,000 | 105 |
分割・併合履歴 ： なし