4615 神東塗料(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 173 | 178 | 173 | 178 | 2,000 | 178 |
| 2007-12-27 | 176 | 177 | 173 | 177 | 12,000 | 177 |
| 2007-12-26 | 175 | 175 | 175 | 175 | 11,000 | 175 |
| 2007-12-25 | 173 | 177 | 170 | 177 | 9,000 | 177 |
| 2007-12-21 | 170 | 174 | 170 | 174 | 52,000 | 174 |
| 2007-12-20 | 173 | 174 | 173 | 174 | 4,000 | 174 |
| 2007-12-19 | 175 | 176 | 174 | 176 | 19,000 | 176 |
| 2007-12-18 | 175 | 175 | 172 | 175 | 25,000 | 175 |
| 2007-12-17 | 178 | 178 | 176 | 176 | 19,000 | 176 |
| 2007-12-14 | 179 | 180 | 177 | 178 | 63,000 | 178 |
| 2007-12-13 | 180 | 180 | 178 | 178 | 32,000 | 178 |
| 2007-12-12 | 182 | 182 | 178 | 181 | 39,000 | 181 |
| 2007-12-11 | 181 | 182 | 181 | 182 | 6,000 | 182 |
| 2007-12-10 | 181 | 182 | 177 | 180 | 21,000 | 180 |
| 2007-12-07 | 180 | 181 | 180 | 180 | 14,000 | 180 |
| 2007-12-06 | 178 | 181 | 178 | 179 | 24,000 | 179 |
| 2007-12-05 | 180 | 180 | 177 | 178 | 16,000 | 178 |
| 2007-12-04 | 180 | 182 | 179 | 180 | 16,000 | 180 |
| 2007-12-03 | 182 | 182 | 179 | 179 | 20,000 | 179 |
| 2007-11-30 | 180 | 183 | 179 | 182 | 18,000 | 182 |
| 2007-11-29 | 180 | 180 | 176 | 178 | 23,000 | 178 |
| 2007-11-28 | 178 | 180 | 178 | 180 | 23,000 | 180 |
| 2007-11-27 | 180 | 181 | 180 | 181 | 3,000 | 181 |
| 2007-11-26 | 178 | 182 | 175 | 182 | 11,000 | 182 |
| 2007-11-22 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2007-11-21 | 179 | 180 | 176 | 180 | 7,000 | 180 |
| 2007-11-20 | 179 | 180 | 176 | 179 | 23,000 | 179 |
| 2007-11-19 | 181 | 182 | 179 | 182 | 12,000 | 182 |
| 2007-11-16 | 183 | 183 | 180 | 182 | 14,000 | 182 |
| 2007-11-15 | 182 | 183 | 182 | 183 | 18,000 | 183 |
| 2007-11-14 | 183 | 184 | 183 | 184 | 6,000 | 184 |
| 2007-11-13 | 180 | 183 | 180 | 183 | 22,000 | 183 |
| 2007-11-12 | 187 | 187 | 180 | 185 | 35,000 | 185 |
| 2007-11-09 | 188 | 191 | 185 | 190 | 23,000 | 190 |
| 2007-11-08 | 183 | 188 | 183 | 188 | 20,000 | 188 |
| 2007-11-07 | 191 | 191 | 191 | 191 | 97,000 | 191 |
| 2007-11-06 | 190 | 191 | 186 | 191 | 9,000 | 191 |
| 2007-11-05 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 2007-11-02 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2007-11-01 | 192 | 192 | 187 | 191 | 19,000 | 191 |
| 2007-10-31 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2007-10-30 | 192 | 194 | 190 | 194 | 12,000 | 194 |
| 2007-10-29 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2007-10-26 | 193 | 195 | 192 | 195 | 4,000 | 195 |
| 2007-10-25 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2007-10-24 | 192 | 193 | 187 | 193 | 31,000 | 193 |
| 2007-10-23 | 192 | 194 | 192 | 194 | 4,000 | 194 |
| 2007-10-22 | 195 | 195 | 191 | 194 | 18,000 | 194 |
| 2007-10-19 | 196 | 197 | 196 | 197 | 5,000 | 197 |
| 2007-10-17 | 196 | 197 | 195 | 197 | 11,000 | 197 |
| 2007-10-16 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 2007-10-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2007-10-12 | 201 | 203 | 200 | 200 | 9,000 | 200 |
| 2007-10-11 | 200 | 201 | 199 | 201 | 14,000 | 201 |
| 2007-10-10 | 200 | 200 | 198 | 200 | 3,000 | 200 |
| 2007-10-09 | 197 | 199 | 196 | 199 | 19,000 | 199 |
| 2007-10-05 | 193 | 196 | 190 | 196 | 7,000 | 196 |
| 2007-10-04 | 194 | 194 | 188 | 194 | 6,000 | 194 |
| 2007-10-03 | 193 | 194 | 192 | 194 | 9,000 | 194 |
| 2007-10-02 | 192 | 192 | 190 | 192 | 25,000 | 192 |
| 2007-10-01 | 192 | 192 | 191 | 192 | 5,000 | 192 |
| 2007-09-28 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2007-09-27 | 190 | 193 | 190 | 193 | 15,000 | 193 |
| 2007-09-26 | 185 | 189 | 182 | 189 | 16,000 | 189 |
| 2007-09-25 | 186 | 186 | 185 | 185 | 8,000 | 185 |
| 2007-09-21 | 185 | 185 | 180 | 185 | 13,000 | 185 |
| 2007-09-20 | 188 | 188 | 185 | 185 | 8,000 | 185 |
| 2007-09-19 | 187 | 188 | 180 | 188 | 18,000 | 188 |
| 2007-09-18 | 185 | 187 | 185 | 187 | 18,000 | 187 |
| 2007-09-14 | 190 | 190 | 187 | 188 | 6,000 | 188 |
| 2007-09-13 | 189 | 190 | 186 | 190 | 9,000 | 190 |
| 2007-09-12 | 197 | 197 | 185 | 192 | 45,000 | 192 |
| 2007-09-10 | 196 | 197 | 196 | 197 | 3,000 | 197 |
| 2007-09-07 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 2007-09-06 | 198 | 200 | 196 | 198 | 12,000 | 198 |
| 2007-09-05 | 200 | 200 | 198 | 198 | 12,000 | 198 |
| 2007-09-04 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2007-09-03 | 196 | 198 | 196 | 196 | 8,000 | 196 |
| 2007-08-31 | 201 | 201 | 200 | 200 | 7,000 | 200 |
| 2007-08-30 | 202 | 202 | 198 | 198 | 285,000 | 198 |
| 2007-08-29 | 200 | 200 | 198 | 198 | 7,000 | 198 |
| 2007-08-28 | 201 | 201 | 200 | 200 | 8,000 | 200 |
| 2007-08-27 | 202 | 202 | 201 | 201 | 6,000 | 201 |
| 2007-08-24 | 203 | 203 | 202 | 202 | 4,000 | 202 |
| 2007-08-23 | 197 | 201 | 197 | 201 | 5,000 | 201 |
| 2007-08-22 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2007-08-21 | 197 | 199 | 197 | 198 | 7,000 | 198 |
| 2007-08-20 | 196 | 200 | 196 | 199 | 22,000 | 199 |
| 2007-08-17 | 201 | 201 | 194 | 194 | 47,000 | 194 |
| 2007-08-16 | 208 | 208 | 194 | 199 | 52,000 | 199 |
| 2007-08-15 | 212 | 213 | 209 | 211 | 18,000 | 211 |
| 2007-08-14 | 214 | 215 | 214 | 214 | 10,000 | 214 |
| 2007-08-13 | 216 | 216 | 213 | 214 | 47,000 | 214 |
| 2007-08-10 | 218 | 218 | 215 | 216 | 10,000 | 216 |
| 2007-08-08 | 219 | 221 | 219 | 221 | 8,000 | 221 |
| 2007-08-07 | 223 | 223 | 220 | 221 | 7,000 | 221 |
| 2007-08-06 | 220 | 220 | 219 | 219 | 7,000 | 219 |
| 2007-08-03 | 219 | 220 | 219 | 220 | 17,000 | 220 |
| 2007-08-02 | 220 | 220 | 218 | 218 | 23,000 | 218 |
| 2007-08-01 | 222 | 222 | 217 | 218 | 14,000 | 218 |
| 2007-07-31 | 223 | 223 | 222 | 223 | 7,000 | 223 |
| 2007-07-30 | 224 | 224 | 222 | 222 | 9,000 | 222 |
| 2007-07-27 | 221 | 226 | 221 | 226 | 10,000 | 226 |
| 2007-07-26 | 226 | 226 | 225 | 225 | 11,000 | 225 |
| 2007-07-25 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 2007-07-24 | 227 | 229 | 225 | 229 | 11,000 | 229 |
| 2007-07-23 | 230 | 230 | 228 | 228 | 4,000 | 228 |
| 2007-07-20 | 230 | 231 | 229 | 229 | 14,000 | 229 |
| 2007-07-19 | 232 | 232 | 230 | 230 | 55,000 | 230 |
| 2007-07-18 | 231 | 232 | 230 | 232 | 29,000 | 232 |
| 2007-07-17 | 232 | 232 | 230 | 232 | 8,000 | 232 |
| 2007-07-13 | 233 | 234 | 232 | 232 | 26,000 | 232 |
| 2007-07-12 | 230 | 235 | 230 | 232 | 44,000 | 232 |
| 2007-07-11 | 231 | 231 | 229 | 229 | 16,000 | 229 |
| 2007-07-10 | 232 | 233 | 232 | 232 | 3,000 | 232 |
| 2007-07-09 | 233 | 233 | 231 | 231 | 11,000 | 231 |
| 2007-07-06 | 231 | 233 | 231 | 233 | 24,000 | 233 |
| 2007-07-05 | 230 | 231 | 229 | 229 | 31,000 | 229 |
| 2007-07-04 | 231 | 232 | 230 | 230 | 23,000 | 230 |
| 2007-07-03 | 230 | 231 | 230 | 230 | 8,000 | 230 |
| 2007-07-02 | 229 | 230 | 229 | 230 | 3,000 | 230 |
| 2007-06-29 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 2007-06-28 | 230 | 230 | 228 | 228 | 4,000 | 228 |
| 2007-06-27 | 229 | 230 | 227 | 227 | 22,000 | 227 |
| 2007-06-26 | 229 | 229 | 229 | 229 | 7,000 | 229 |
| 2007-06-25 | 232 | 232 | 230 | 230 | 9,000 | 230 |
| 2007-06-22 | 231 | 232 | 231 | 232 | 10,000 | 232 |
| 2007-06-21 | 228 | 232 | 228 | 232 | 6,000 | 232 |
| 2007-06-20 | 231 | 232 | 231 | 232 | 6,000 | 232 |
| 2007-06-19 | 234 | 234 | 232 | 232 | 36,000 | 232 |
| 2007-06-18 | 238 | 238 | 237 | 237 | 20,000 | 237 |
| 2007-06-15 | 227 | 236 | 225 | 236 | 49,000 | 236 |
| 2007-06-14 | 226 | 227 | 226 | 227 | 14,000 | 227 |
| 2007-06-13 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2007-06-12 | 232 | 232 | 228 | 228 | 12,000 | 228 |
| 2007-06-11 | 235 | 236 | 232 | 232 | 13,000 | 232 |
| 2007-06-08 | 234 | 235 | 231 | 235 | 19,000 | 235 |
| 2007-06-07 | 233 | 237 | 230 | 237 | 44,000 | 237 |
| 2007-06-06 | 226 | 233 | 223 | 233 | 55,000 | 233 |
| 2007-06-05 | 225 | 225 | 224 | 224 | 4,000 | 224 |
| 2007-06-04 | 226 | 226 | 223 | 224 | 20,000 | 224 |
| 2007-06-01 | 220 | 225 | 220 | 224 | 31,000 | 224 |
| 2007-05-31 | 219 | 220 | 219 | 219 | 7,000 | 219 |
| 2007-05-30 | 220 | 221 | 220 | 220 | 8,000 | 220 |
| 2007-05-29 | 220 | 220 | 217 | 220 | 17,000 | 220 |
| 2007-05-28 | 216 | 223 | 216 | 223 | 21,000 | 223 |
| 2007-05-25 | 216 | 217 | 216 | 216 | 5,000 | 216 |
| 2007-05-24 | 220 | 220 | 219 | 219 | 13,000 | 219 |
| 2007-05-23 | 220 | 220 | 218 | 219 | 16,000 | 219 |
| 2007-05-22 | 220 | 221 | 220 | 220 | 13,000 | 220 |
| 2007-05-21 | 216 | 218 | 216 | 218 | 16,000 | 218 |
| 2007-05-18 | 222 | 222 | 220 | 220 | 6,000 | 220 |
| 2007-05-17 | 223 | 223 | 220 | 222 | 37,000 | 222 |
| 2007-05-16 | 221 | 225 | 220 | 220 | 15,000 | 220 |
| 2007-05-15 | 222 | 222 | 221 | 221 | 9,000 | 221 |
| 2007-05-14 | 224 | 224 | 222 | 222 | 24,000 | 222 |
| 2007-05-11 | 225 | 225 | 223 | 224 | 6,000 | 224 |
| 2007-05-10 | 226 | 226 | 225 | 225 | 17,000 | 225 |
| 2007-05-09 | 222 | 225 | 222 | 224 | 7,000 | 224 |
| 2007-05-08 | 224 | 225 | 221 | 221 | 48,000 | 221 |
| 2007-05-07 | 224 | 226 | 224 | 225 | 17,000 | 225 |
| 2007-05-02 | 224 | 224 | 222 | 223 | 29,000 | 223 |
| 2007-05-01 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2007-04-27 | 224 | 226 | 223 | 224 | 11,000 | 224 |
| 2007-04-26 | 221 | 224 | 221 | 224 | 5,000 | 224 |
| 2007-04-25 | 222 | 222 | 221 | 221 | 12,000 | 221 |
| 2007-04-24 | 222 | 222 | 221 | 221 | 27,000 | 221 |
| 2007-04-23 | 227 | 227 | 223 | 223 | 8,000 | 223 |
| 2007-04-20 | 229 | 229 | 227 | 227 | 2,000 | 227 |
| 2007-04-19 | 227 | 229 | 224 | 229 | 22,000 | 229 |
| 2007-04-18 | 227 | 228 | 227 | 228 | 4,000 | 228 |
| 2007-04-17 | 228 | 228 | 227 | 227 | 4,000 | 227 |
| 2007-04-16 | 228 | 228 | 227 | 228 | 5,000 | 228 |
| 2007-04-13 | 230 | 230 | 227 | 227 | 5,000 | 227 |
| 2007-04-12 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2007-04-11 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2007-04-10 | 227 | 230 | 227 | 228 | 11,000 | 228 |
| 2007-04-09 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2007-04-06 | 228 | 228 | 227 | 228 | 4,000 | 228 |
| 2007-04-05 | 230 | 230 | 228 | 228 | 6,000 | 228 |
| 2007-04-04 | 230 | 230 | 229 | 230 | 7,000 | 230 |
| 2007-04-03 | 231 | 231 | 227 | 227 | 17,000 | 227 |
| 2007-04-02 | 230 | 231 | 229 | 229 | 11,000 | 229 |
| 2007-03-30 | 228 | 231 | 228 | 231 | 65,000 | 231 |
| 2007-03-29 | 231 | 231 | 229 | 230 | 7,000 | 230 |
| 2007-03-28 | 237 | 237 | 231 | 231 | 24,000 | 231 |
| 2007-03-27 | 237 | 237 | 235 | 235 | 9,000 | 235 |
| 2007-03-26 | 243 | 243 | 241 | 241 | 32,000 | 241 |
| 2007-03-23 | 240 | 242 | 240 | 242 | 20,000 | 242 |
| 2007-03-22 | 240 | 242 | 239 | 240 | 28,000 | 240 |
| 2007-03-20 | 241 | 241 | 238 | 238 | 26,000 | 238 |
| 2007-03-19 | 238 | 240 | 238 | 239 | 23,000 | 239 |
| 2007-03-16 | 240 | 240 | 237 | 237 | 36,000 | 237 |
| 2007-03-15 | 238 | 240 | 237 | 237 | 14,000 | 237 |
| 2007-03-14 | 242 | 242 | 235 | 237 | 24,000 | 237 |
| 2007-03-13 | 245 | 245 | 243 | 243 | 20,000 | 243 |
| 2007-03-12 | 246 | 247 | 245 | 245 | 12,000 | 245 |
| 2007-03-09 | 243 | 243 | 240 | 241 | 13,000 | 241 |
| 2007-03-08 | 242 | 243 | 240 | 243 | 13,000 | 243 |
| 2007-03-07 | 239 | 243 | 239 | 241 | 18,000 | 241 |
| 2007-03-06 | 233 | 239 | 233 | 239 | 31,000 | 239 |
| 2007-03-05 | 240 | 242 | 233 | 233 | 58,000 | 233 |
| 2007-03-02 | 244 | 244 | 240 | 243 | 36,000 | 243 |
| 2007-03-01 | 245 | 247 | 243 | 243 | 30,000 | 243 |
| 2007-02-28 | 240 | 247 | 238 | 246 | 64,000 | 246 |
| 2007-02-27 | 257 | 257 | 252 | 254 | 57,000 | 254 |
| 2007-02-26 | 257 | 258 | 255 | 257 | 42,000 | 257 |
| 2007-02-23 | 255 | 257 | 255 | 257 | 11,000 | 257 |
| 2007-02-22 | 254 | 256 | 253 | 255 | 39,000 | 255 |
| 2007-02-21 | 252 | 254 | 250 | 253 | 85,000 | 253 |
| 2007-02-20 | 245 | 251 | 245 | 251 | 37,000 | 251 |
| 2007-02-19 | 247 | 247 | 245 | 245 | 25,000 | 245 |
| 2007-02-16 | 243 | 246 | 241 | 246 | 40,000 | 246 |
| 2007-02-15 | 243 | 245 | 240 | 241 | 88,000 | 241 |
| 2007-02-14 | 243 | 243 | 243 | 243 | 5,000 | 243 |
| 2007-02-13 | 242 | 242 | 241 | 242 | 27,000 | 242 |
| 2007-02-09 | 240 | 241 | 240 | 240 | 12,000 | 240 |
| 2007-02-08 | 241 | 241 | 240 | 240 | 20,000 | 240 |
| 2007-02-07 | 242 | 242 | 240 | 240 | 13,000 | 240 |
| 2007-02-06 | 240 | 241 | 239 | 241 | 10,000 | 241 |
| 2007-02-05 | 243 | 243 | 240 | 240 | 29,000 | 240 |
| 2007-02-02 | 242 | 243 | 241 | 243 | 16,000 | 243 |
| 2007-02-01 | 242 | 242 | 241 | 242 | 10,000 | 242 |
| 2007-01-31 | 242 | 242 | 241 | 242 | 16,000 | 242 |
| 2007-01-30 | 241 | 242 | 241 | 242 | 11,000 | 242 |
| 2007-01-29 | 239 | 241 | 238 | 241 | 16,000 | 241 |
| 2007-01-26 | 241 | 241 | 240 | 240 | 15,000 | 240 |
| 2007-01-25 | 243 | 244 | 242 | 242 | 9,000 | 242 |
| 2007-01-24 | 240 | 244 | 240 | 242 | 36,000 | 242 |
| 2007-01-23 | 240 | 240 | 238 | 240 | 20,000 | 240 |
| 2007-01-22 | 237 | 244 | 237 | 239 | 62,000 | 239 |
| 2007-01-19 | 245 | 245 | 238 | 238 | 68,000 | 238 |
| 2007-01-18 | 238 | 245 | 238 | 245 | 14,000 | 245 |
| 2007-01-17 | 237 | 237 | 236 | 236 | 6,000 | 236 |
| 2007-01-16 | 237 | 238 | 235 | 238 | 27,000 | 238 |
| 2007-01-15 | 236 | 239 | 236 | 239 | 12,000 | 239 |
| 2007-01-12 | 237 | 240 | 236 | 237 | 45,000 | 237 |
| 2007-01-11 | 241 | 243 | 237 | 237 | 66,000 | 237 |
| 2007-01-10 | 246 | 246 | 242 | 242 | 15,000 | 242 |
| 2007-01-09 | 241 | 244 | 241 | 244 | 10,000 | 244 |
| 2007-01-05 | 246 | 246 | 240 | 243 | 274,000 | 243 |
| 2007-01-04 | 243 | 243 | 241 | 241 | 12,000 | 241 |
分割・併合履歴 ： なし