4615 神東塗料(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 284 | 287 | 281 | 287 | 182,000 | 287 |
| 2005-12-29 | 285 | 285 | 280 | 284 | 69,000 | 284 |
| 2005-12-28 | 281 | 281 | 278 | 281 | 29,000 | 281 |
| 2005-12-27 | 280 | 282 | 277 | 281 | 63,000 | 281 |
| 2005-12-26 | 281 | 282 | 280 | 282 | 57,000 | 282 |
| 2005-12-22 | 281 | 281 | 277 | 281 | 49,000 | 281 |
| 2005-12-21 | 278 | 281 | 278 | 280 | 69,000 | 280 |
| 2005-12-20 | 277 | 279 | 275 | 279 | 37,000 | 279 |
| 2005-12-19 | 272 | 277 | 272 | 277 | 77,000 | 277 |
| 2005-12-16 | 278 | 279 | 274 | 275 | 95,000 | 275 |
| 2005-12-15 | 280 | 283 | 277 | 277 | 99,000 | 277 |
| 2005-12-14 | 289 | 289 | 283 | 283 | 107,000 | 283 |
| 2005-12-13 | 288 | 289 | 285 | 287 | 117,000 | 287 |
| 2005-12-12 | 285 | 288 | 284 | 286 | 249,000 | 286 |
| 2005-12-09 | 278 | 283 | 277 | 282 | 60,000 | 282 |
| 2005-12-08 | 282 | 282 | 279 | 279 | 62,000 | 279 |
| 2005-12-07 | 283 | 283 | 280 | 280 | 129,000 | 280 |
| 2005-12-06 | 281 | 283 | 280 | 282 | 107,000 | 282 |
| 2005-12-05 | 280 | 284 | 279 | 281 | 231,000 | 281 |
| 2005-12-02 | 275 | 277 | 274 | 275 | 67,000 | 275 |
| 2005-12-01 | 273 | 274 | 271 | 273 | 47,000 | 273 |
| 2005-11-30 | 271 | 272 | 270 | 270 | 50,000 | 270 |
| 2005-11-29 | 271 | 272 | 270 | 271 | 37,000 | 271 |
| 2005-11-28 | 272 | 272 | 270 | 272 | 44,000 | 272 |
| 2005-11-25 | 269 | 272 | 268 | 271 | 21,000 | 271 |
| 2005-11-24 | 270 | 272 | 268 | 270 | 46,000 | 270 |
| 2005-11-22 | 272 | 274 | 267 | 270 | 53,000 | 270 |
| 2005-11-21 | 272 | 274 | 271 | 273 | 52,000 | 273 |
| 2005-11-18 | 273 | 275 | 268 | 270 | 54,000 | 270 |
| 2005-11-17 | 269 | 271 | 268 | 270 | 47,000 | 270 |
| 2005-11-16 | 266 | 269 | 266 | 268 | 77,000 | 268 |
| 2005-11-15 | 265 | 271 | 264 | 266 | 150,000 | 266 |
| 2005-11-14 | 284 | 284 | 276 | 280 | 53,000 | 280 |
| 2005-11-11 | 279 | 282 | 278 | 280 | 48,000 | 280 |
| 2005-11-10 | 287 | 287 | 280 | 280 | 92,000 | 280 |
| 2005-11-09 | 286 | 290 | 282 | 285 | 155,000 | 285 |
| 2005-11-08 | 284 | 285 | 281 | 284 | 87,000 | 284 |
| 2005-11-07 | 281 | 283 | 278 | 281 | 99,000 | 281 |
| 2005-11-04 | 278 | 280 | 276 | 279 | 122,000 | 279 |
| 2005-11-02 | 275 | 277 | 273 | 275 | 125,000 | 275 |
| 2005-11-01 | 275 | 276 | 272 | 276 | 119,000 | 276 |
| 2005-10-31 | 270 | 272 | 268 | 270 | 89,000 | 270 |
| 2005-10-28 | 272 | 272 | 268 | 272 | 62,000 | 272 |
| 2005-10-27 | 270 | 271 | 267 | 269 | 44,000 | 269 |
| 2005-10-26 | 269 | 270 | 262 | 269 | 97,000 | 269 |
| 2005-10-25 | 267 | 269 | 263 | 269 | 48,000 | 269 |
| 2005-10-24 | 267 | 267 | 263 | 264 | 31,000 | 264 |
| 2005-10-21 | 262 | 265 | 262 | 265 | 26,000 | 265 |
| 2005-10-20 | 265 | 265 | 262 | 264 | 45,000 | 264 |
| 2005-10-19 | 268 | 268 | 262 | 265 | 81,000 | 265 |
| 2005-10-18 | 271 | 275 | 268 | 268 | 33,000 | 268 |
| 2005-10-17 | 270 | 271 | 267 | 271 | 29,000 | 271 |
| 2005-10-14 | 276 | 276 | 268 | 272 | 25,000 | 272 |
| 2005-10-13 | 271 | 277 | 270 | 272 | 63,000 | 272 |
| 2005-10-12 | 271 | 274 | 267 | 270 | 58,000 | 270 |
| 2005-10-11 | 270 | 270 | 269 | 270 | 16,000 | 270 |
| 2005-10-07 | 263 | 269 | 263 | 267 | 32,000 | 267 |
| 2005-10-06 | 274 | 274 | 264 | 267 | 138,000 | 267 |
| 2005-10-05 | 271 | 276 | 269 | 273 | 87,000 | 273 |
| 2005-10-04 | 275 | 279 | 272 | 276 | 104,000 | 276 |
| 2005-10-03 | 276 | 276 | 271 | 275 | 86,000 | 275 |
| 2005-09-30 | 275 | 277 | 272 | 277 | 66,000 | 277 |
| 2005-09-29 | 280 | 283 | 275 | 276 | 126,000 | 276 |
| 2005-09-28 | 284 | 285 | 280 | 280 | 164,000 | 280 |
| 2005-09-27 | 284 | 285 | 279 | 284 | 179,000 | 284 |
| 2005-09-26 | 276 | 286 | 276 | 282 | 297,000 | 282 |
| 2005-09-22 | 277 | 277 | 273 | 274 | 115,000 | 274 |
| 2005-09-21 | 272 | 281 | 268 | 277 | 386,000 | 277 |
| 2005-09-20 | 270 | 275 | 268 | 271 | 233,000 | 271 |
| 2005-09-16 | 270 | 270 | 268 | 270 | 169,000 | 270 |
| 2005-09-15 | 269 | 271 | 267 | 271 | 115,000 | 271 |
| 2005-09-14 | 268 | 269 | 266 | 269 | 58,000 | 269 |
| 2005-09-13 | 270 | 274 | 267 | 269 | 106,000 | 269 |
| 2005-09-12 | 269 | 272 | 268 | 272 | 93,000 | 272 |
| 2005-09-09 | 263 | 268 | 263 | 268 | 24,000 | 268 |
| 2005-09-08 | 266 | 266 | 262 | 266 | 93,000 | 266 |
| 2005-09-07 | 271 | 271 | 266 | 267 | 81,000 | 267 |
| 2005-09-06 | 278 | 278 | 268 | 270 | 152,000 | 270 |
| 2005-09-05 | 270 | 278 | 268 | 278 | 168,000 | 278 |
| 2005-09-02 | 270 | 271 | 267 | 270 | 55,000 | 270 |
| 2005-09-01 | 267 | 271 | 265 | 265 | 155,000 | 265 |
| 2005-08-31 | 266 | 266 | 263 | 263 | 70,000 | 263 |
| 2005-08-30 | 264 | 264 | 260 | 263 | 41,000 | 263 |
| 2005-08-29 | 264 | 264 | 262 | 264 | 14,000 | 264 |
| 2005-08-26 | 262 | 263 | 261 | 262 | 29,000 | 262 |
| 2005-08-25 | 263 | 264 | 262 | 264 | 35,000 | 264 |
| 2005-08-24 | 265 | 266 | 262 | 266 | 33,000 | 266 |
| 2005-08-23 | 269 | 269 | 264 | 265 | 64,000 | 265 |
| 2005-08-22 | 270 | 270 | 264 | 267 | 85,000 | 267 |
| 2005-08-19 | 272 | 272 | 267 | 270 | 31,000 | 270 |
| 2005-08-18 | 274 | 274 | 268 | 268 | 64,000 | 268 |
| 2005-08-17 | 268 | 270 | 262 | 270 | 59,000 | 270 |
| 2005-08-16 | 269 | 269 | 264 | 265 | 34,000 | 265 |
| 2005-08-15 | 267 | 267 | 262 | 265 | 33,000 | 265 |
| 2005-08-12 | 271 | 271 | 265 | 267 | 78,000 | 267 |
| 2005-08-11 | 275 | 275 | 265 | 272 | 50,000 | 272 |
| 2005-08-10 | 266 | 270 | 264 | 268 | 113,000 | 268 |
| 2005-08-09 | 257 | 263 | 257 | 263 | 41,000 | 263 |
| 2005-08-08 | 249 | 258 | 245 | 257 | 152,000 | 257 |
| 2005-08-05 | 263 | 265 | 253 | 258 | 126,000 | 258 |
| 2005-08-04 | 272 | 274 | 260 | 270 | 145,000 | 270 |
| 2005-08-03 | 279 | 279 | 272 | 275 | 75,000 | 275 |
| 2005-08-02 | 284 | 286 | 279 | 281 | 97,000 | 281 |
| 2005-08-01 | 280 | 287 | 277 | 284 | 114,000 | 284 |
| 2005-07-29 | 291 | 292 | 282 | 284 | 225,000 | 284 |
| 2005-07-28 | 287 | 289 | 282 | 287 | 238,000 | 287 |
| 2005-07-27 | 290 | 290 | 281 | 281 | 200,000 | 281 |
| 2005-07-26 | 277 | 294 | 266 | 282 | 490,000 | 282 |
| 2005-07-25 | 277 | 279 | 273 | 277 | 83,000 | 277 |
| 2005-07-22 | 277 | 285 | 260 | 277 | 328,000 | 277 |
| 2005-07-21 | 280 | 282 | 265 | 277 | 460,000 | 277 |
| 2005-07-20 | 291 | 296 | 281 | 285 | 1,138,000 | 285 |
| 2005-07-19 | 266 | 287 | 266 | 282 | 1,114,000 | 282 |
| 2005-07-15 | 251 | 267 | 251 | 264 | 568,000 | 264 |
| 2005-07-14 | 252 | 252 | 249 | 250 | 46,000 | 250 |
| 2005-07-13 | 249 | 249 | 247 | 249 | 51,000 | 249 |
| 2005-07-12 | 248 | 255 | 246 | 248 | 60,000 | 248 |
| 2005-07-11 | 250 | 250 | 246 | 246 | 26,000 | 246 |
| 2005-07-08 | 245 | 248 | 243 | 245 | 22,000 | 245 |
| 2005-07-07 | 249 | 249 | 244 | 248 | 30,000 | 248 |
| 2005-07-06 | 247 | 254 | 247 | 250 | 117,000 | 250 |
| 2005-07-05 | 240 | 257 | 239 | 255 | 244,000 | 255 |
| 2005-07-04 | 240 | 241 | 239 | 239 | 47,000 | 239 |
| 2005-07-01 | 238 | 239 | 234 | 239 | 27,000 | 239 |
| 2005-06-30 | 237 | 237 | 235 | 235 | 6,000 | 235 |
| 2005-06-29 | 238 | 238 | 235 | 238 | 38,000 | 238 |
| 2005-06-28 | 235 | 237 | 234 | 237 | 44,000 | 237 |
| 2005-06-27 | 236 | 238 | 236 | 238 | 15,000 | 238 |
| 2005-06-24 | 236 | 240 | 236 | 240 | 32,000 | 240 |
| 2005-06-23 | 240 | 240 | 237 | 239 | 48,000 | 239 |
| 2005-06-22 | 239 | 241 | 236 | 240 | 27,000 | 240 |
| 2005-06-21 | 243 | 243 | 238 | 240 | 34,000 | 240 |
| 2005-06-20 | 247 | 247 | 243 | 243 | 52,000 | 243 |
| 2005-06-17 | 239 | 244 | 239 | 244 | 38,000 | 244 |
| 2005-06-16 | 246 | 246 | 238 | 239 | 50,000 | 239 |
| 2005-06-15 | 243 | 247 | 236 | 245 | 99,000 | 245 |
| 2005-06-14 | 234 | 241 | 234 | 240 | 94,000 | 240 |
| 2005-06-13 | 235 | 236 | 229 | 233 | 59,000 | 233 |
| 2005-06-10 | 228 | 235 | 226 | 235 | 22,000 | 235 |
| 2005-06-09 | 232 | 233 | 229 | 229 | 18,000 | 229 |
| 2005-06-08 | 235 | 235 | 230 | 232 | 37,000 | 232 |
| 2005-06-07 | 237 | 237 | 228 | 233 | 37,000 | 233 |
| 2005-06-06 | 235 | 236 | 234 | 236 | 12,000 | 236 |
| 2005-06-03 | 237 | 237 | 233 | 235 | 16,000 | 235 |
| 2005-06-02 | 235 | 237 | 231 | 235 | 40,000 | 235 |
| 2005-06-01 | 234 | 234 | 225 | 228 | 20,000 | 228 |
| 2005-05-31 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 2005-05-30 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2005-05-27 | 229 | 229 | 222 | 224 | 6,000 | 224 |
| 2005-05-26 | 222 | 226 | 222 | 224 | 9,000 | 224 |
| 2005-05-25 | 227 | 227 | 226 | 226 | 8,000 | 226 |
| 2005-05-24 | 230 | 232 | 226 | 232 | 27,000 | 232 |
| 2005-05-23 | 228 | 233 | 220 | 230 | 25,000 | 230 |
| 2005-05-20 | 228 | 231 | 226 | 231 | 13,000 | 231 |
| 2005-05-19 | 225 | 229 | 225 | 227 | 18,000 | 227 |
| 2005-05-18 | 231 | 231 | 225 | 225 | 13,000 | 225 |
| 2005-05-17 | 229 | 230 | 225 | 225 | 50,000 | 225 |
| 2005-05-16 | 231 | 235 | 230 | 231 | 25,000 | 231 |
| 2005-05-13 | 240 | 240 | 235 | 238 | 45,000 | 238 |
| 2005-05-12 | 242 | 244 | 240 | 240 | 36,000 | 240 |
| 2005-05-11 | 240 | 243 | 239 | 240 | 40,000 | 240 |
| 2005-05-10 | 240 | 241 | 239 | 239 | 67,000 | 239 |
| 2005-05-09 | 239 | 239 | 236 | 237 | 25,000 | 237 |
| 2005-05-06 | 229 | 235 | 229 | 235 | 21,000 | 235 |
| 2005-05-02 | 232 | 232 | 229 | 229 | 15,000 | 229 |
| 2005-04-28 | 228 | 233 | 228 | 230 | 38,000 | 230 |
| 2005-04-27 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 2005-04-26 | 232 | 232 | 230 | 230 | 24,000 | 230 |
| 2005-04-25 | 232 | 232 | 226 | 230 | 14,000 | 230 |
| 2005-04-22 | 233 | 235 | 232 | 232 | 26,000 | 232 |
| 2005-04-21 | 232 | 232 | 221 | 231 | 55,000 | 231 |
| 2005-04-20 | 230 | 236 | 230 | 232 | 30,000 | 232 |
| 2005-04-19 | 225 | 233 | 223 | 231 | 29,000 | 231 |
| 2005-04-18 | 221 | 224 | 220 | 221 | 99,000 | 221 |
| 2005-04-15 | 239 | 239 | 235 | 235 | 64,000 | 235 |
| 2005-04-14 | 239 | 241 | 239 | 241 | 46,000 | 241 |
| 2005-04-13 | 248 | 248 | 240 | 240 | 51,000 | 240 |
| 2005-04-12 | 247 | 250 | 242 | 248 | 61,000 | 248 |
| 2005-04-11 | 253 | 253 | 249 | 249 | 46,000 | 249 |
| 2005-04-08 | 254 | 257 | 252 | 253 | 34,000 | 253 |
| 2005-04-07 | 257 | 258 | 250 | 253 | 93,000 | 253 |
| 2005-04-06 | 255 | 259 | 255 | 258 | 89,000 | 258 |
| 2005-04-05 | 248 | 255 | 248 | 255 | 41,000 | 255 |
| 2005-04-04 | 244 | 249 | 244 | 248 | 79,000 | 248 |
| 2005-04-01 | 248 | 251 | 242 | 251 | 112,000 | 251 |
| 2005-03-31 | 249 | 254 | 248 | 252 | 53,000 | 252 |
| 2005-03-30 | 243 | 252 | 239 | 248 | 265,000 | 248 |
| 2005-03-29 | 263 | 263 | 243 | 250 | 195,000 | 250 |
| 2005-03-28 | 267 | 267 | 253 | 260 | 109,000 | 260 |
| 2005-03-25 | 283 | 283 | 268 | 273 | 188,000 | 273 |
| 2005-03-24 | 285 | 290 | 281 | 283 | 119,000 | 283 |
| 2005-03-23 | 295 | 298 | 281 | 289 | 196,000 | 289 |
| 2005-03-22 | 303 | 309 | 293 | 295 | 457,000 | 295 |
| 2005-03-18 | 288 | 305 | 288 | 301 | 1,123,000 | 301 |
| 2005-03-17 | 267 | 279 | 266 | 278 | 407,000 | 278 |
| 2005-03-16 | 269 | 273 | 260 | 273 | 213,000 | 273 |
| 2005-03-15 | 272 | 272 | 265 | 266 | 73,000 | 266 |
| 2005-03-14 | 273 | 274 | 268 | 268 | 148,000 | 268 |
| 2005-03-11 | 265 | 270 | 262 | 270 | 111,000 | 270 |
| 2005-03-10 | 264 | 265 | 259 | 264 | 93,000 | 264 |
| 2005-03-09 | 261 | 265 | 255 | 264 | 165,000 | 264 |
| 2005-03-08 | 270 | 270 | 262 | 265 | 208,000 | 265 |
| 2005-03-07 | 280 | 280 | 269 | 272 | 313,000 | 272 |
| 2005-03-04 | 262 | 276 | 259 | 275 | 660,000 | 275 |
| 2005-03-03 | 251 | 259 | 249 | 259 | 196,000 | 259 |
| 2005-03-02 | 248 | 253 | 248 | 251 | 127,000 | 251 |
| 2005-03-01 | 250 | 250 | 245 | 247 | 137,000 | 247 |
| 2005-02-28 | 254 | 257 | 249 | 252 | 243,000 | 252 |
| 2005-02-25 | 238 | 254 | 236 | 254 | 301,000 | 254 |
| 2005-02-24 | 233 | 236 | 233 | 236 | 28,000 | 236 |
| 2005-02-23 | 230 | 233 | 229 | 233 | 54,000 | 233 |
| 2005-02-22 | 234 | 235 | 232 | 234 | 63,000 | 234 |
| 2005-02-21 | 234 | 235 | 230 | 232 | 143,000 | 232 |
| 2005-02-18 | 230 | 232 | 227 | 232 | 104,000 | 232 |
| 2005-02-17 | 233 | 235 | 231 | 233 | 99,000 | 233 |
| 2005-02-16 | 242 | 243 | 232 | 238 | 298,000 | 238 |
| 2005-02-15 | 230 | 242 | 230 | 242 | 544,000 | 242 |
| 2005-02-14 | 232 | 232 | 229 | 229 | 154,000 | 229 |
| 2005-02-10 | 226 | 229 | 225 | 229 | 243,000 | 229 |
| 2005-02-09 | 222 | 223 | 220 | 223 | 87,000 | 223 |
| 2005-02-08 | 221 | 226 | 220 | 221 | 193,000 | 221 |
| 2005-02-07 | 220 | 220 | 218 | 220 | 48,000 | 220 |
| 2005-02-04 | 220 | 220 | 218 | 219 | 47,000 | 219 |
| 2005-02-03 | 220 | 220 | 218 | 220 | 50,000 | 220 |
| 2005-02-02 | 216 | 220 | 215 | 220 | 79,000 | 220 |
| 2005-02-01 | 213 | 219 | 213 | 216 | 58,000 | 216 |
| 2005-01-31 | 213 | 213 | 211 | 213 | 57,000 | 213 |
| 2005-01-28 | 215 | 216 | 213 | 213 | 49,000 | 213 |
| 2005-01-27 | 216 | 217 | 215 | 215 | 38,000 | 215 |
| 2005-01-26 | 215 | 217 | 213 | 217 | 43,000 | 217 |
| 2005-01-25 | 218 | 218 | 213 | 214 | 24,000 | 214 |
| 2005-01-24 | 209 | 215 | 208 | 215 | 80,000 | 215 |
| 2005-01-21 | 206 | 212 | 206 | 210 | 46,000 | 210 |
| 2005-01-20 | 216 | 216 | 210 | 212 | 115,000 | 212 |
| 2005-01-19 | 217 | 217 | 216 | 216 | 59,000 | 216 |
| 2005-01-18 | 220 | 220 | 216 | 217 | 59,000 | 217 |
| 2005-01-17 | 220 | 222 | 218 | 221 | 155,000 | 221 |
| 2005-01-14 | 210 | 219 | 210 | 215 | 302,000 | 215 |
| 2005-01-13 | 208 | 219 | 206 | 219 | 332,000 | 219 |
| 2005-01-12 | 206 | 208 | 205 | 208 | 99,000 | 208 |
| 2005-01-11 | 208 | 208 | 205 | 206 | 89,000 | 206 |
| 2005-01-07 | 204 | 208 | 203 | 208 | 110,000 | 208 |
| 2005-01-06 | 199 | 204 | 198 | 202 | 112,000 | 202 |
| 2005-01-05 | 198 | 200 | 197 | 200 | 76,000 | 200 |
| 2005-01-04 | 194 | 198 | 194 | 198 | 14,000 | 198 |
分割・併合履歴 ： なし