4615 神東塗料(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 95 | 97 | 95 | 97 | 5,000 | 97 |
| 2008-12-29 | 94 | 96 | 93 | 96 | 8,000 | 96 |
| 2008-12-26 | 95 | 95 | 93 | 93 | 51,000 | 93 |
| 2008-12-25 | 93 | 93 | 93 | 93 | 11,000 | 93 |
| 2008-12-24 | 92 | 95 | 92 | 93 | 8,000 | 93 |
| 2008-12-22 | 96 | 96 | 92 | 93 | 15,000 | 93 |
| 2008-12-19 | 94 | 98 | 94 | 96 | 11,000 | 96 |
| 2008-12-18 | 100 | 100 | 96 | 99 | 30,000 | 99 |
| 2008-12-17 | 99 | 101 | 96 | 101 | 14,000 | 101 |
| 2008-12-16 | 96 | 102 | 96 | 102 | 46,000 | 102 |
| 2008-12-15 | 94 | 95 | 93 | 95 | 46,000 | 95 |
| 2008-12-12 | 93 | 94 | 92 | 93 | 31,000 | 93 |
| 2008-12-11 | 90 | 94 | 90 | 92 | 54,000 | 92 |
| 2008-12-10 | 92 | 93 | 91 | 93 | 31,000 | 93 |
| 2008-12-09 | 91 | 95 | 91 | 91 | 18,000 | 91 |
| 2008-12-08 | 93 | 95 | 93 | 95 | 11,000 | 95 |
| 2008-12-05 | 93 | 93 | 90 | 91 | 51,000 | 91 |
| 2008-12-04 | 93 | 93 | 93 | 93 | 37,000 | 93 |
| 2008-12-03 | 94 | 94 | 93 | 93 | 7,000 | 93 |
| 2008-12-02 | 95 | 95 | 92 | 94 | 8,000 | 94 |
| 2008-12-01 | 95 | 95 | 95 | 95 | 16,000 | 95 |
| 2008-11-28 | 97 | 97 | 95 | 95 | 25,000 | 95 |
| 2008-11-26 | 98 | 98 | 96 | 97 | 36,000 | 97 |
| 2008-11-25 | 96 | 98 | 96 | 98 | 18,000 | 98 |
| 2008-11-21 | 95 | 97 | 94 | 97 | 21,000 | 97 |
| 2008-11-20 | 99 | 99 | 95 | 98 | 19,000 | 98 |
| 2008-11-19 | 102 | 102 | 99 | 99 | 46,000 | 99 |
| 2008-11-18 | 100 | 101 | 99 | 101 | 19,000 | 101 |
| 2008-11-17 | 101 | 101 | 100 | 100 | 79,000 | 100 |
| 2008-11-13 | 100 | 101 | 100 | 101 | 9,000 | 101 |
| 2008-11-12 | 104 | 104 | 102 | 102 | 19,000 | 102 |
| 2008-11-11 | 102 | 104 | 102 | 104 | 6,000 | 104 |
| 2008-11-10 | 102 | 103 | 101 | 103 | 25,000 | 103 |
| 2008-11-07 | 98 | 102 | 98 | 102 | 17,000 | 102 |
| 2008-11-06 | 102 | 103 | 100 | 100 | 21,000 | 100 |
| 2008-11-05 | 106 | 107 | 105 | 105 | 48,000 | 105 |
| 2008-11-04 | 102 | 105 | 102 | 105 | 15,000 | 105 |
| 2008-10-31 | 102 | 104 | 100 | 104 | 31,000 | 104 |
| 2008-10-30 | 100 | 105 | 100 | 104 | 38,000 | 104 |
| 2008-10-29 | 99 | 102 | 99 | 100 | 50,000 | 100 |
| 2008-10-28 | 92 | 98 | 88 | 98 | 22,000 | 98 |
| 2008-10-27 | 101 | 101 | 95 | 100 | 21,000 | 100 |
| 2008-10-24 | 96 | 101 | 96 | 101 | 31,000 | 101 |
| 2008-10-23 | 102 | 105 | 98 | 105 | 22,000 | 105 |
| 2008-10-22 | 108 | 108 | 103 | 107 | 7,000 | 107 |
| 2008-10-21 | 103 | 108 | 102 | 108 | 25,000 | 108 |
| 2008-10-20 | 102 | 102 | 100 | 102 | 24,000 | 102 |
| 2008-10-17 | 101 | 102 | 99 | 101 | 7,000 | 101 |
| 2008-10-16 | 96 | 104 | 95 | 104 | 22,000 | 104 |
| 2008-10-15 | 109 | 109 | 109 | 109 | 21,000 | 109 |
| 2008-10-14 | 110 | 112 | 109 | 109 | 24,000 | 109 |
| 2008-10-10 | 86 | 101 | 86 | 101 | 79,000 | 101 |
| 2008-10-09 | 99 | 104 | 99 | 104 | 11,000 | 104 |
| 2008-10-08 | 100 | 101 | 91 | 99 | 58,000 | 99 |
| 2008-10-07 | 95 | 115 | 90 | 115 | 41,000 | 115 |
| 2008-10-06 | 128 | 128 | 113 | 120 | 38,000 | 120 |
| 2008-10-03 | 128 | 128 | 127 | 128 | 5,000 | 128 |
| 2008-10-02 | 137 | 137 | 129 | 129 | 6,000 | 129 |
| 2008-10-01 | 138 | 138 | 138 | 138 | 8,000 | 138 |
| 2008-09-30 | 133 | 135 | 125 | 135 | 60,000 | 135 |
| 2008-09-26 | 140 | 140 | 137 | 137 | 47,000 | 137 |
| 2008-09-25 | 138 | 139 | 138 | 139 | 29,000 | 139 |
| 2008-09-24 | 140 | 140 | 129 | 139 | 74,000 | 139 |
| 2008-09-22 | 143 | 144 | 143 | 144 | 4,000 | 144 |
| 2008-09-19 | 141 | 147 | 138 | 147 | 11,000 | 147 |
| 2008-09-18 | 138 | 145 | 135 | 143 | 20,000 | 143 |
| 2008-09-17 | 146 | 146 | 140 | 142 | 42,000 | 142 |
| 2008-09-16 | 138 | 139 | 128 | 139 | 101,000 | 139 |
| 2008-09-12 | 137 | 139 | 137 | 139 | 58,000 | 139 |
| 2008-09-11 | 136 | 137 | 136 | 137 | 4,000 | 137 |
| 2008-09-09 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2008-09-08 | 142 | 142 | 140 | 142 | 8,000 | 142 |
| 2008-09-05 | 140 | 140 | 138 | 140 | 12,000 | 140 |
| 2008-09-04 | 140 | 142 | 140 | 142 | 4,000 | 142 |
| 2008-09-03 | 141 | 143 | 141 | 143 | 2,000 | 143 |
| 2008-09-01 | 145 | 145 | 142 | 144 | 5,000 | 144 |
| 2008-08-28 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2008-08-27 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2008-08-26 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2008-08-25 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2008-08-22 | 142 | 145 | 142 | 145 | 4,000 | 145 |
| 2008-08-21 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2008-08-20 | 144 | 147 | 142 | 142 | 6,000 | 142 |
| 2008-08-19 | 145 | 145 | 143 | 143 | 3,000 | 143 |
| 2008-08-18 | 142 | 145 | 142 | 144 | 5,000 | 144 |
| 2008-08-15 | 145 | 145 | 145 | 145 | 17,000 | 145 |
| 2008-08-14 | 145 | 147 | 143 | 144 | 18,000 | 144 |
| 2008-08-13 | 146 | 146 | 145 | 145 | 12,000 | 145 |
| 2008-08-12 | 142 | 146 | 142 | 145 | 29,000 | 145 |
| 2008-08-11 | 141 | 142 | 140 | 142 | 13,000 | 142 |
| 2008-08-08 | 143 | 143 | 141 | 143 | 10,000 | 143 |
| 2008-08-07 | 144 | 144 | 140 | 143 | 26,000 | 143 |
| 2008-08-06 | 147 | 147 | 141 | 147 | 21,000 | 147 |
| 2008-08-05 | 148 | 148 | 147 | 147 | 2,000 | 147 |
| 2008-08-01 | 148 | 149 | 148 | 149 | 13,000 | 149 |
| 2008-07-30 | 149 | 151 | 148 | 150 | 11,000 | 150 |
| 2008-07-29 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2008-07-28 | 152 | 152 | 152 | 152 | 11,000 | 152 |
| 2008-07-25 | 145 | 152 | 145 | 152 | 52,000 | 152 |
| 2008-07-24 | 148 | 151 | 148 | 151 | 13,000 | 151 |
| 2008-07-23 | 148 | 148 | 147 | 148 | 12,000 | 148 |
| 2008-07-22 | 149 | 150 | 148 | 148 | 18,000 | 148 |
| 2008-07-18 | 147 | 147 | 146 | 147 | 6,000 | 147 |
| 2008-07-17 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2008-07-15 | 148 | 148 | 146 | 147 | 7,000 | 147 |
| 2008-07-14 | 149 | 149 | 149 | 149 | 6,000 | 149 |
| 2008-07-11 | 146 | 149 | 146 | 149 | 15,000 | 149 |
| 2008-07-10 | 148 | 149 | 148 | 149 | 9,000 | 149 |
| 2008-07-09 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2008-07-08 | 149 | 150 | 149 | 150 | 2,000 | 150 |
| 2008-07-07 | 151 | 151 | 147 | 149 | 17,000 | 149 |
| 2008-07-04 | 151 | 151 | 151 | 151 | 50,000 | 151 |
| 2008-07-03 | 150 | 151 | 148 | 151 | 22,000 | 151 |
| 2008-07-02 | 155 | 155 | 152 | 152 | 17,000 | 152 |
| 2008-07-01 | 152 | 156 | 152 | 156 | 90,000 | 156 |
| 2008-06-30 | 159 | 159 | 159 | 159 | 19,000 | 159 |
| 2008-06-26 | 158 | 158 | 156 | 156 | 9,000 | 156 |
| 2008-06-25 | 157 | 158 | 157 | 158 | 7,000 | 158 |
| 2008-06-24 | 157 | 160 | 157 | 160 | 9,000 | 160 |
| 2008-06-23 | 155 | 157 | 155 | 157 | 13,000 | 157 |
| 2008-06-20 | 159 | 159 | 157 | 157 | 5,000 | 157 |
| 2008-06-19 | 158 | 160 | 156 | 159 | 23,000 | 159 |
| 2008-06-18 | 157 | 159 | 157 | 158 | 20,000 | 158 |
| 2008-06-17 | 158 | 160 | 158 | 160 | 20,000 | 160 |
| 2008-06-16 | 159 | 160 | 159 | 160 | 5,000 | 160 |
| 2008-06-13 | 159 | 159 | 158 | 159 | 74,000 | 159 |
| 2008-06-12 | 158 | 160 | 157 | 159 | 34,000 | 159 |
| 2008-06-11 | 161 | 161 | 156 | 158 | 23,000 | 158 |
| 2008-06-10 | 164 | 164 | 163 | 163 | 9,000 | 163 |
| 2008-06-09 | 162 | 164 | 162 | 164 | 22,000 | 164 |
| 2008-06-06 | 165 | 167 | 165 | 166 | 18,000 | 166 |
| 2008-06-05 | 161 | 163 | 161 | 163 | 66,000 | 163 |
| 2008-06-04 | 159 | 161 | 159 | 161 | 15,000 | 161 |
| 2008-06-03 | 160 | 160 | 159 | 159 | 18,000 | 159 |
| 2008-06-02 | 160 | 161 | 160 | 160 | 13,000 | 160 |
| 2008-05-30 | 161 | 161 | 160 | 161 | 26,000 | 161 |
| 2008-05-29 | 160 | 161 | 160 | 161 | 3,000 | 161 |
| 2008-05-28 | 160 | 161 | 160 | 160 | 83,000 | 160 |
| 2008-05-27 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2008-05-26 | 160 | 160 | 159 | 159 | 7,000 | 159 |
| 2008-05-23 | 159 | 160 | 159 | 160 | 9,000 | 160 |
| 2008-05-22 | 158 | 160 | 157 | 158 | 12,000 | 158 |
| 2008-05-21 | 159 | 159 | 158 | 159 | 18,000 | 159 |
| 2008-05-20 | 160 | 161 | 160 | 160 | 18,000 | 160 |
| 2008-05-19 | 158 | 162 | 158 | 162 | 32,000 | 162 |
| 2008-05-16 | 160 | 160 | 157 | 158 | 38,000 | 158 |
| 2008-05-15 | 157 | 158 | 155 | 158 | 35,000 | 158 |
| 2008-05-14 | 156 | 157 | 156 | 157 | 17,000 | 157 |
| 2008-05-13 | 154 | 156 | 154 | 156 | 5,000 | 156 |
| 2008-05-12 | 151 | 154 | 151 | 154 | 12,000 | 154 |
| 2008-05-09 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2008-05-08 | 151 | 153 | 151 | 153 | 9,000 | 153 |
| 2008-05-07 | 152 | 152 | 151 | 152 | 19,000 | 152 |
| 2008-05-02 | 153 | 153 | 149 | 152 | 17,000 | 152 |
| 2008-05-01 | 151 | 153 | 151 | 153 | 6,000 | 153 |
| 2008-04-30 | 157 | 157 | 152 | 156 | 11,000 | 156 |
| 2008-04-28 | 154 | 159 | 154 | 157 | 10,000 | 157 |
| 2008-04-25 | 152 | 154 | 150 | 150 | 11,000 | 150 |
| 2008-04-24 | 150 | 151 | 150 | 151 | 20,000 | 151 |
| 2008-04-23 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2008-04-22 | 149 | 149 | 147 | 148 | 10,000 | 148 |
| 2008-04-21 | 151 | 151 | 149 | 149 | 16,000 | 149 |
| 2008-04-18 | 146 | 146 | 146 | 146 | 20,000 | 146 |
| 2008-04-17 | 145 | 148 | 145 | 148 | 12,000 | 148 |
| 2008-04-16 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2008-04-15 | 141 | 148 | 140 | 143 | 10,000 | 143 |
| 2008-04-14 | 144 | 144 | 140 | 140 | 19,000 | 140 |
| 2008-04-10 | 145 | 145 | 142 | 144 | 4,000 | 144 |
| 2008-04-09 | 146 | 146 | 142 | 145 | 19,000 | 145 |
| 2008-04-08 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2008-04-07 | 148 | 149 | 148 | 149 | 2,000 | 149 |
| 2008-04-03 | 149 | 150 | 148 | 148 | 10,000 | 148 |
| 2008-04-02 | 148 | 149 | 147 | 148 | 4,000 | 148 |
| 2008-04-01 | 145 | 145 | 145 | 145 | 11,000 | 145 |
| 2008-03-31 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2008-03-28 | 145 | 146 | 143 | 146 | 8,000 | 146 |
| 2008-03-27 | 146 | 146 | 142 | 146 | 13,000 | 146 |
| 2008-03-26 | 147 | 147 | 146 | 146 | 4,000 | 146 |
| 2008-03-25 | 151 | 152 | 150 | 151 | 22,000 | 151 |
| 2008-03-24 | 149 | 150 | 149 | 150 | 10,000 | 150 |
| 2008-03-21 | 146 | 149 | 145 | 149 | 11,000 | 149 |
| 2008-03-19 | 147 | 148 | 145 | 146 | 10,000 | 146 |
| 2008-03-18 | 144 | 144 | 141 | 143 | 15,000 | 143 |
| 2008-03-17 | 147 | 147 | 140 | 143 | 22,000 | 143 |
| 2008-03-14 | 153 | 153 | 150 | 150 | 2,000 | 150 |
| 2008-03-12 | 155 | 158 | 154 | 154 | 12,000 | 154 |
| 2008-03-11 | 155 | 155 | 153 | 154 | 7,000 | 154 |
| 2008-03-10 | 155 | 155 | 150 | 155 | 10,000 | 155 |
| 2008-03-07 | 153 | 160 | 153 | 160 | 18,000 | 160 |
| 2008-03-06 | 150 | 154 | 150 | 154 | 11,000 | 154 |
| 2008-03-05 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2008-03-04 | 153 | 153 | 152 | 153 | 4,000 | 153 |
| 2008-03-03 | 155 | 155 | 153 | 153 | 21,000 | 153 |
| 2008-02-29 | 161 | 161 | 156 | 156 | 23,000 | 156 |
| 2008-02-28 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 2008-02-27 | 158 | 163 | 158 | 163 | 8,000 | 163 |
| 2008-02-26 | 164 | 164 | 157 | 158 | 14,000 | 158 |
| 2008-02-25 | 158 | 162 | 158 | 162 | 18,000 | 162 |
| 2008-02-22 | 159 | 159 | 157 | 158 | 13,000 | 158 |
| 2008-02-21 | 159 | 161 | 157 | 161 | 12,000 | 161 |
| 2008-02-20 | 162 | 162 | 154 | 155 | 88,000 | 155 |
| 2008-02-19 | 160 | 161 | 160 | 160 | 63,000 | 160 |
| 2008-02-18 | 151 | 159 | 151 | 158 | 75,000 | 158 |
| 2008-02-15 | 145 | 152 | 145 | 149 | 35,000 | 149 |
| 2008-02-14 | 145 | 146 | 144 | 145 | 5,000 | 145 |
| 2008-02-13 | 146 | 146 | 144 | 145 | 6,000 | 145 |
| 2008-02-12 | 145 | 149 | 144 | 149 | 10,000 | 149 |
| 2008-02-08 | 145 | 146 | 144 | 145 | 10,000 | 145 |
| 2008-02-06 | 152 | 152 | 144 | 150 | 18,000 | 150 |
| 2008-02-05 | 152 | 153 | 151 | 153 | 11,000 | 153 |
| 2008-02-04 | 152 | 153 | 152 | 152 | 30,000 | 152 |
| 2008-02-01 | 151 | 152 | 151 | 152 | 8,000 | 152 |
| 2008-01-31 | 147 | 151 | 143 | 151 | 23,000 | 151 |
| 2008-01-30 | 152 | 152 | 147 | 147 | 30,000 | 147 |
| 2008-01-29 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2008-01-28 | 146 | 146 | 144 | 145 | 27,000 | 145 |
| 2008-01-25 | 144 | 148 | 142 | 147 | 28,000 | 147 |
| 2008-01-24 | 145 | 145 | 139 | 142 | 38,000 | 142 |
| 2008-01-23 | 140 | 144 | 140 | 141 | 46,000 | 141 |
| 2008-01-22 | 142 | 143 | 135 | 143 | 27,000 | 143 |
| 2008-01-21 | 149 | 150 | 145 | 147 | 37,000 | 147 |
| 2008-01-18 | 140 | 154 | 140 | 154 | 29,000 | 154 |
| 2008-01-17 | 145 | 155 | 142 | 155 | 31,000 | 155 |
| 2008-01-16 | 147 | 155 | 138 | 155 | 115,000 | 155 |
| 2008-01-15 | 169 | 169 | 149 | 167 | 101,000 | 167 |
| 2008-01-11 | 165 | 169 | 165 | 169 | 24,000 | 169 |
| 2008-01-10 | 169 | 169 | 165 | 166 | 12,000 | 166 |
| 2008-01-09 | 165 | 169 | 163 | 169 | 6,000 | 169 |
| 2008-01-08 | 171 | 172 | 169 | 170 | 9,000 | 170 |
| 2008-01-07 | 175 | 178 | 175 | 178 | 5,000 | 178 |
| 2008-01-04 | 173 | 176 | 173 | 176 | 19,000 | 176 |
分割・併合履歴 ： なし