4615 神東塗料(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 240 | 245 | 240 | 243 | 25,000 | 243 |
| 2006-12-28 | 240 | 246 | 236 | 243 | 90,000 | 243 |
| 2006-12-27 | 237 | 240 | 237 | 240 | 12,000 | 240 |
| 2006-12-26 | 232 | 235 | 231 | 235 | 45,000 | 235 |
| 2006-12-25 | 235 | 235 | 231 | 234 | 22,000 | 234 |
| 2006-12-22 | 232 | 234 | 230 | 230 | 24,000 | 230 |
| 2006-12-21 | 242 | 242 | 231 | 233 | 80,000 | 233 |
| 2006-12-20 | 230 | 237 | 230 | 237 | 67,000 | 237 |
| 2006-12-19 | 231 | 231 | 227 | 229 | 15,000 | 229 |
| 2006-12-18 | 230 | 234 | 229 | 233 | 51,000 | 233 |
| 2006-12-15 | 229 | 231 | 229 | 230 | 11,000 | 230 |
| 2006-12-14 | 230 | 231 | 228 | 229 | 29,000 | 229 |
| 2006-12-13 | 230 | 230 | 228 | 230 | 15,000 | 230 |
| 2006-12-12 | 229 | 231 | 229 | 230 | 25,000 | 230 |
| 2006-12-11 | 224 | 234 | 224 | 229 | 19,000 | 229 |
| 2006-12-08 | 223 | 224 | 223 | 224 | 13,000 | 224 |
| 2006-12-07 | 225 | 226 | 223 | 226 | 16,000 | 226 |
| 2006-12-06 | 225 | 226 | 222 | 225 | 26,000 | 225 |
| 2006-12-05 | 221 | 224 | 221 | 223 | 9,000 | 223 |
| 2006-12-04 | 220 | 223 | 220 | 222 | 14,000 | 222 |
| 2006-12-01 | 217 | 221 | 217 | 220 | 9,000 | 220 |
| 2006-11-30 | 218 | 220 | 217 | 220 | 32,000 | 220 |
| 2006-11-29 | 214 | 219 | 214 | 216 | 16,000 | 216 |
| 2006-11-28 | 211 | 214 | 211 | 214 | 9,000 | 214 |
| 2006-11-27 | 214 | 216 | 210 | 210 | 11,000 | 210 |
| 2006-11-24 | 214 | 216 | 214 | 215 | 17,000 | 215 |
| 2006-11-22 | 207 | 215 | 207 | 213 | 276,000 | 213 |
| 2006-11-21 | 208 | 209 | 208 | 209 | 9,000 | 209 |
| 2006-11-20 | 215 | 215 | 210 | 210 | 22,000 | 210 |
| 2006-11-17 | 220 | 220 | 215 | 215 | 56,000 | 215 |
| 2006-11-16 | 222 | 223 | 222 | 222 | 11,000 | 222 |
| 2006-11-15 | 223 | 223 | 219 | 222 | 53,000 | 222 |
| 2006-11-14 | 223 | 227 | 223 | 224 | 12,000 | 224 |
| 2006-11-13 | 225 | 225 | 220 | 223 | 21,000 | 223 |
| 2006-11-10 | 226 | 228 | 226 | 227 | 13,000 | 227 |
| 2006-11-09 | 229 | 230 | 226 | 227 | 19,000 | 227 |
| 2006-11-08 | 231 | 231 | 230 | 230 | 19,000 | 230 |
| 2006-11-07 | 233 | 234 | 232 | 232 | 8,000 | 232 |
| 2006-11-06 | 234 | 234 | 231 | 231 | 6,000 | 231 |
| 2006-11-02 | 232 | 234 | 232 | 234 | 2,000 | 234 |
| 2006-11-01 | 235 | 235 | 230 | 232 | 7,000 | 232 |
| 2006-10-30 | 233 | 235 | 233 | 235 | 3,000 | 235 |
| 2006-10-27 | 233 | 235 | 233 | 235 | 5,000 | 235 |
| 2006-10-26 | 235 | 236 | 234 | 236 | 16,000 | 236 |
| 2006-10-25 | 234 | 236 | 233 | 235 | 10,000 | 235 |
| 2006-10-24 | 235 | 236 | 234 | 234 | 29,000 | 234 |
| 2006-10-23 | 234 | 234 | 231 | 233 | 15,000 | 233 |
| 2006-10-20 | 234 | 234 | 233 | 233 | 4,000 | 233 |
| 2006-10-19 | 231 | 232 | 228 | 230 | 25,000 | 230 |
| 2006-10-18 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 2006-10-17 | 233 | 233 | 229 | 230 | 15,000 | 230 |
| 2006-10-16 | 230 | 232 | 226 | 228 | 38,000 | 228 |
| 2006-10-13 | 230 | 230 | 228 | 230 | 11,000 | 230 |
| 2006-10-12 | 228 | 231 | 228 | 231 | 3,000 | 231 |
| 2006-10-11 | 227 | 228 | 227 | 228 | 5,000 | 228 |
| 2006-10-10 | 229 | 231 | 226 | 227 | 20,000 | 227 |
| 2006-10-06 | 233 | 235 | 231 | 231 | 12,000 | 231 |
| 2006-10-05 | 232 | 233 | 232 | 233 | 10,000 | 233 |
| 2006-10-04 | 232 | 235 | 231 | 232 | 11,000 | 232 |
| 2006-10-03 | 233 | 234 | 232 | 234 | 7,000 | 234 |
| 2006-10-02 | 229 | 235 | 229 | 235 | 14,000 | 235 |
| 2006-09-29 | 234 | 235 | 234 | 235 | 7,000 | 235 |
| 2006-09-28 | 234 | 234 | 231 | 233 | 10,000 | 233 |
| 2006-09-27 | 234 | 234 | 230 | 232 | 24,000 | 232 |
| 2006-09-26 | 230 | 231 | 230 | 231 | 9,000 | 231 |
| 2006-09-25 | 231 | 231 | 230 | 230 | 42,000 | 230 |
| 2006-09-22 | 233 | 233 | 226 | 229 | 13,000 | 229 |
| 2006-09-21 | 232 | 233 | 232 | 233 | 8,000 | 233 |
| 2006-09-20 | 234 | 234 | 233 | 233 | 3,000 | 233 |
| 2006-09-19 | 238 | 238 | 234 | 235 | 6,000 | 235 |
| 2006-09-15 | 237 | 237 | 233 | 235 | 4,000 | 235 |
| 2006-09-14 | 237 | 238 | 236 | 238 | 10,000 | 238 |
| 2006-09-13 | 241 | 242 | 237 | 237 | 18,000 | 237 |
| 2006-09-12 | 241 | 242 | 239 | 242 | 9,000 | 242 |
| 2006-09-11 | 244 | 244 | 240 | 241 | 10,000 | 241 |
| 2006-09-08 | 242 | 242 | 241 | 242 | 6,000 | 242 |
| 2006-09-07 | 245 | 245 | 241 | 242 | 10,000 | 242 |
| 2006-09-06 | 245 | 246 | 244 | 246 | 10,000 | 246 |
| 2006-09-05 | 245 | 245 | 236 | 243 | 18,000 | 243 |
| 2006-09-04 | 242 | 247 | 242 | 245 | 20,000 | 245 |
| 2006-09-01 | 239 | 242 | 239 | 242 | 10,000 | 242 |
| 2006-08-31 | 239 | 243 | 238 | 243 | 6,000 | 243 |
| 2006-08-30 | 239 | 240 | 235 | 240 | 21,000 | 240 |
| 2006-08-29 | 236 | 239 | 236 | 239 | 5,000 | 239 |
| 2006-08-28 | 241 | 241 | 236 | 236 | 6,000 | 236 |
| 2006-08-25 | 240 | 243 | 240 | 241 | 11,000 | 241 |
| 2006-08-24 | 245 | 245 | 243 | 243 | 3,000 | 243 |
| 2006-08-23 | 243 | 244 | 241 | 244 | 5,000 | 244 |
| 2006-08-22 | 242 | 245 | 240 | 243 | 21,000 | 243 |
| 2006-08-21 | 246 | 246 | 244 | 244 | 10,000 | 244 |
| 2006-08-18 | 246 | 246 | 245 | 246 | 18,000 | 246 |
| 2006-08-17 | 246 | 248 | 241 | 246 | 27,000 | 246 |
| 2006-08-16 | 243 | 246 | 243 | 246 | 9,000 | 246 |
| 2006-08-15 | 239 | 243 | 238 | 243 | 11,000 | 243 |
| 2006-08-14 | 237 | 238 | 236 | 238 | 8,000 | 238 |
| 2006-08-11 | 231 | 236 | 231 | 235 | 14,000 | 235 |
| 2006-08-10 | 230 | 233 | 230 | 233 | 9,000 | 233 |
| 2006-08-09 | 229 | 229 | 228 | 229 | 10,000 | 229 |
| 2006-08-08 | 232 | 234 | 232 | 234 | 10,000 | 234 |
| 2006-08-07 | 234 | 234 | 228 | 228 | 15,000 | 228 |
| 2006-08-04 | 228 | 237 | 228 | 234 | 26,000 | 234 |
| 2006-08-03 | 230 | 230 | 225 | 226 | 26,000 | 226 |
| 2006-08-02 | 223 | 229 | 223 | 229 | 10,000 | 229 |
| 2006-08-01 | 229 | 230 | 228 | 230 | 19,000 | 230 |
| 2006-07-31 | 227 | 227 | 226 | 226 | 9,000 | 226 |
| 2006-07-28 | 224 | 229 | 224 | 226 | 14,000 | 226 |
| 2006-07-27 | 224 | 225 | 223 | 223 | 5,000 | 223 |
| 2006-07-26 | 229 | 229 | 224 | 224 | 13,000 | 224 |
| 2006-07-25 | 225 | 229 | 225 | 229 | 9,000 | 229 |
| 2006-07-24 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2006-07-21 | 226 | 227 | 223 | 227 | 10,000 | 227 |
| 2006-07-20 | 222 | 228 | 222 | 226 | 17,000 | 226 |
| 2006-07-19 | 220 | 220 | 213 | 215 | 60,000 | 215 |
| 2006-07-18 | 228 | 228 | 221 | 221 | 25,000 | 221 |
| 2006-07-14 | 226 | 240 | 225 | 229 | 39,000 | 229 |
| 2006-07-13 | 238 | 238 | 231 | 234 | 18,000 | 234 |
| 2006-07-12 | 242 | 242 | 235 | 235 | 64,000 | 235 |
| 2006-07-11 | 242 | 245 | 241 | 241 | 19,000 | 241 |
| 2006-07-10 | 241 | 247 | 236 | 241 | 36,000 | 241 |
| 2006-07-07 | 250 | 252 | 245 | 245 | 32,000 | 245 |
| 2006-07-06 | 250 | 250 | 246 | 247 | 49,000 | 247 |
| 2006-07-05 | 249 | 253 | 249 | 250 | 28,000 | 250 |
| 2006-07-04 | 253 | 254 | 250 | 250 | 23,000 | 250 |
| 2006-07-03 | 253 | 253 | 251 | 251 | 12,000 | 251 |
| 2006-06-30 | 258 | 258 | 243 | 251 | 75,000 | 251 |
| 2006-06-29 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2006-06-28 | 252 | 252 | 251 | 251 | 7,000 | 251 |
| 2006-06-27 | 252 | 264 | 250 | 256 | 93,000 | 256 |
| 2006-06-26 | 243 | 248 | 243 | 247 | 23,000 | 247 |
| 2006-06-23 | 244 | 244 | 242 | 242 | 5,000 | 242 |
| 2006-06-22 | 235 | 243 | 235 | 242 | 17,000 | 242 |
| 2006-06-21 | 240 | 240 | 230 | 236 | 24,000 | 236 |
| 2006-06-20 | 243 | 243 | 240 | 240 | 13,000 | 240 |
| 2006-06-19 | 247 | 249 | 247 | 248 | 14,000 | 248 |
| 2006-06-16 | 245 | 248 | 245 | 247 | 20,000 | 247 |
| 2006-06-15 | 239 | 243 | 238 | 240 | 38,000 | 240 |
| 2006-06-14 | 224 | 239 | 224 | 239 | 23,000 | 239 |
| 2006-06-13 | 232 | 232 | 227 | 232 | 23,000 | 232 |
| 2006-06-12 | 225 | 233 | 225 | 231 | 322,000 | 231 |
| 2006-06-09 | 221 | 226 | 221 | 224 | 30,000 | 224 |
| 2006-06-08 | 235 | 246 | 220 | 220 | 123,000 | 220 |
| 2006-06-07 | 242 | 242 | 240 | 240 | 36,000 | 240 |
| 2006-06-06 | 248 | 249 | 247 | 247 | 11,000 | 247 |
| 2006-06-05 | 250 | 252 | 250 | 250 | 11,000 | 250 |
| 2006-06-02 | 247 | 252 | 242 | 252 | 29,000 | 252 |
| 2006-06-01 | 257 | 259 | 252 | 259 | 20,000 | 259 |
| 2006-05-31 | 253 | 257 | 252 | 257 | 36,000 | 257 |
| 2006-05-30 | 266 | 267 | 258 | 259 | 19,000 | 259 |
| 2006-05-29 | 267 | 270 | 267 | 268 | 18,000 | 268 |
| 2006-05-26 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2006-05-25 | 263 | 267 | 263 | 267 | 8,000 | 267 |
| 2006-05-24 | 262 | 266 | 262 | 265 | 20,000 | 265 |
| 2006-05-23 | 272 | 272 | 263 | 269 | 17,000 | 269 |
| 2006-05-22 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 2006-05-19 | 268 | 272 | 266 | 271 | 40,000 | 271 |
| 2006-05-18 | 257 | 269 | 252 | 269 | 46,000 | 269 |
| 2006-05-17 | 259 | 261 | 255 | 261 | 35,000 | 261 |
| 2006-05-16 | 271 | 271 | 259 | 259 | 43,000 | 259 |
| 2006-05-15 | 267 | 276 | 266 | 272 | 51,000 | 272 |
| 2006-05-12 | 272 | 288 | 267 | 277 | 101,000 | 277 |
| 2006-05-11 | 272 | 275 | 271 | 272 | 19,000 | 272 |
| 2006-05-10 | 271 | 273 | 271 | 273 | 14,000 | 273 |
| 2006-05-09 | 272 | 272 | 271 | 272 | 11,000 | 272 |
| 2006-05-08 | 274 | 274 | 272 | 272 | 6,000 | 272 |
| 2006-05-02 | 270 | 270 | 269 | 269 | 11,000 | 269 |
| 2006-05-01 | 273 | 273 | 270 | 270 | 8,000 | 270 |
| 2006-04-28 | 273 | 273 | 271 | 271 | 2,000 | 271 |
| 2006-04-27 | 269 | 274 | 269 | 271 | 11,000 | 271 |
| 2006-04-26 | 275 | 275 | 271 | 271 | 17,000 | 271 |
| 2006-04-25 | 272 | 273 | 271 | 271 | 23,000 | 271 |
| 2006-04-24 | 277 | 277 | 273 | 273 | 14,000 | 273 |
| 2006-04-21 | 278 | 278 | 276 | 276 | 11,000 | 276 |
| 2006-04-20 | 281 | 281 | 278 | 278 | 17,000 | 278 |
| 2006-04-19 | 282 | 282 | 276 | 280 | 21,000 | 280 |
| 2006-04-18 | 277 | 278 | 276 | 276 | 12,000 | 276 |
| 2006-04-17 | 282 | 282 | 277 | 277 | 17,000 | 277 |
| 2006-04-14 | 283 | 283 | 281 | 282 | 11,000 | 282 |
| 2006-04-13 | 282 | 283 | 280 | 283 | 18,000 | 283 |
| 2006-04-12 | 279 | 280 | 278 | 280 | 17,000 | 280 |
| 2006-04-11 | 283 | 283 | 281 | 281 | 16,000 | 281 |
| 2006-04-10 | 283 | 283 | 281 | 283 | 21,000 | 283 |
| 2006-04-07 | 286 | 286 | 284 | 286 | 9,000 | 286 |
| 2006-04-06 | 284 | 286 | 282 | 286 | 15,000 | 286 |
| 2006-04-05 | 287 | 287 | 284 | 284 | 10,000 | 284 |
| 2006-04-04 | 288 | 288 | 284 | 284 | 21,000 | 284 |
| 2006-04-03 | 285 | 289 | 285 | 286 | 26,000 | 286 |
| 2006-03-31 | 287 | 290 | 286 | 286 | 10,000 | 286 |
| 2006-03-30 | 291 | 293 | 285 | 292 | 31,000 | 292 |
| 2006-03-29 | 285 | 290 | 283 | 290 | 51,000 | 290 |
| 2006-03-28 | 289 | 289 | 285 | 287 | 16,000 | 287 |
| 2006-03-27 | 289 | 290 | 287 | 288 | 48,000 | 288 |
| 2006-03-24 | 289 | 292 | 289 | 291 | 40,000 | 291 |
| 2006-03-23 | 290 | 293 | 288 | 288 | 59,000 | 288 |
| 2006-03-22 | 287 | 288 | 285 | 288 | 18,000 | 288 |
| 2006-03-20 | 284 | 287 | 284 | 287 | 40,000 | 287 |
| 2006-03-17 | 280 | 284 | 278 | 284 | 14,000 | 284 |
| 2006-03-16 | 280 | 282 | 280 | 282 | 13,000 | 282 |
| 2006-03-15 | 286 | 286 | 280 | 283 | 40,000 | 283 |
| 2006-03-14 | 285 | 285 | 277 | 278 | 20,000 | 278 |
| 2006-03-13 | 285 | 285 | 281 | 284 | 13,000 | 284 |
| 2006-03-10 | 271 | 284 | 271 | 280 | 28,000 | 280 |
| 2006-03-09 | 274 | 280 | 272 | 278 | 20,000 | 278 |
| 2006-03-08 | 268 | 272 | 262 | 272 | 25,000 | 272 |
| 2006-03-07 | 273 | 273 | 262 | 268 | 17,000 | 268 |
| 2006-03-06 | 265 | 271 | 265 | 271 | 28,000 | 271 |
| 2006-03-03 | 271 | 271 | 265 | 270 | 38,000 | 270 |
| 2006-03-02 | 281 | 281 | 273 | 276 | 44,000 | 276 |
| 2006-03-01 | 280 | 284 | 279 | 279 | 24,000 | 279 |
| 2006-02-28 | 288 | 288 | 284 | 284 | 7,000 | 284 |
| 2006-02-27 | 285 | 289 | 285 | 288 | 14,000 | 288 |
| 2006-02-24 | 281 | 287 | 281 | 287 | 13,000 | 287 |
| 2006-02-23 | 276 | 285 | 276 | 285 | 37,000 | 285 |
| 2006-02-22 | 274 | 275 | 270 | 275 | 35,000 | 275 |
| 2006-02-21 | 253 | 268 | 247 | 268 | 86,000 | 268 |
| 2006-02-20 | 268 | 268 | 253 | 256 | 37,000 | 256 |
| 2006-02-17 | 279 | 281 | 270 | 273 | 34,000 | 273 |
| 2006-02-16 | 283 | 286 | 277 | 278 | 30,000 | 278 |
| 2006-02-15 | 286 | 287 | 286 | 286 | 26,000 | 286 |
| 2006-02-14 | 288 | 288 | 274 | 285 | 47,000 | 285 |
| 2006-02-13 | 289 | 292 | 285 | 289 | 42,000 | 289 |
| 2006-02-10 | 295 | 296 | 290 | 294 | 43,000 | 294 |
| 2006-02-09 | 301 | 305 | 295 | 299 | 56,000 | 299 |
| 2006-02-08 | 308 | 308 | 303 | 305 | 31,000 | 305 |
| 2006-02-07 | 307 | 308 | 304 | 307 | 47,000 | 307 |
| 2006-02-06 | 304 | 307 | 302 | 306 | 47,000 | 306 |
| 2006-02-03 | 304 | 306 | 302 | 304 | 52,000 | 304 |
| 2006-02-02 | 305 | 306 | 302 | 304 | 35,000 | 304 |
| 2006-02-01 | 305 | 306 | 301 | 305 | 51,000 | 305 |
| 2006-01-31 | 310 | 310 | 303 | 307 | 99,000 | 307 |
| 2006-01-30 | 310 | 312 | 306 | 309 | 117,000 | 309 |
| 2006-01-27 | 305 | 307 | 301 | 305 | 97,000 | 305 |
| 2006-01-26 | 300 | 306 | 298 | 305 | 43,000 | 305 |
| 2006-01-25 | 296 | 298 | 292 | 297 | 38,000 | 297 |
| 2006-01-24 | 287 | 290 | 287 | 289 | 61,000 | 289 |
| 2006-01-23 | 292 | 292 | 285 | 289 | 46,000 | 289 |
| 2006-01-20 | 308 | 308 | 292 | 295 | 54,000 | 295 |
| 2006-01-19 | 280 | 305 | 278 | 299 | 135,000 | 299 |
| 2006-01-18 | 300 | 304 | 277 | 295 | 152,000 | 295 |
| 2006-01-17 | 316 | 319 | 306 | 306 | 105,000 | 306 |
| 2006-01-16 | 320 | 324 | 312 | 317 | 86,000 | 317 |
| 2006-01-13 | 312 | 322 | 312 | 321 | 176,000 | 321 |
| 2006-01-12 | 306 | 313 | 306 | 312 | 194,000 | 312 |
| 2006-01-11 | 308 | 309 | 302 | 306 | 128,000 | 306 |
| 2006-01-10 | 305 | 314 | 304 | 306 | 453,000 | 306 |
| 2006-01-06 | 293 | 304 | 292 | 300 | 403,000 | 300 |
| 2006-01-05 | 293 | 293 | 290 | 292 | 125,000 | 292 |
| 2006-01-04 | 293 | 295 | 288 | 294 | 182,000 | 294 |
分割・併合履歴 ： なし