神東塗料(4615)の株価時系列情報
神東塗料(4615)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 225 | 226 | 219 | 226 | 211,000 |
2012/12/27 | 222 | 226 | 218 | 223 | 354,000 |
2012/12/26 | 209 | 216 | 206 | 215 | 148,000 |
2012/12/25 | 207 | 212 | 206 | 206 | 97,000 |
2012/12/21 | 213 | 213 | 199 | 204 | 263,000 |
2012/12/20 | 215 | 215 | 206 | 213 | 216,000 |
2012/12/19 | 216 | 217 | 210 | 215 | 228,000 |
2012/12/18 | 204 | 218 | 204 | 214 | 641,000 |
2012/12/17 | 196 | 204 | 196 | 202 | 296,000 |
2012/12/14 | 195 | 196 | 193 | 195 | 113,000 |
2012/12/13 | 194 | 196 | 192 | 194 | 105,000 |
2012/12/12 | 192 | 192 | 190 | 192 | 51,000 |
2012/12/11 | 191 | 192 | 189 | 192 | 71,000 |
2012/12/10 | 193 | 193 | 186 | 193 | 136,000 |
2012/12/07 | 195 | 195 | 191 | 194 | 145,000 |
2012/12/06 | 195 | 197 | 194 | 195 | 71,000 |
2012/12/05 | 193 | 196 | 193 | 195 | 56,000 |
2012/12/04 | 195 | 195 | 192 | 193 | 69,000 |
2012/12/03 | 194 | 196 | 192 | 196 | 123,000 |
2012/11/30 | 200 | 201 | 195 | 197 | 230,000 |
2012/11/29 | 192 | 199 | 189 | 197 | 247,000 |
2012/11/28 | 194 | 194 | 187 | 191 | 143,000 |
2012/11/27 | 182 | 193 | 182 | 190 | 296,000 |
2012/11/26 | 180 | 182 | 180 | 180 | 142,000 |
2012/11/22 | 180 | 181 | 179 | 180 | 45,000 |
2012/11/21 | 182 | 182 | 178 | 180 | 94,000 |
2012/11/20 | 179 | 182 | 179 | 180 | 128,000 |
2012/11/19 | 175 | 178 | 175 | 177 | 53,000 |
2012/11/16 | 176 | 178 | 174 | 175 | 101,000 |
2012/11/15 | 169 | 178 | 169 | 178 | 91,000 |
2012/11/14 | 168 | 170 | 163 | 170 | 100,000 |
2012/11/13 | 164 | 168 | 163 | 168 | 94,000 |
2012/11/12 | 164 | 166 | 161 | 165 | 33,000 |
2012/11/09 | 166 | 166 | 163 | 164 | 40,000 |
2012/11/08 | 170 | 170 | 168 | 168 | 30,000 |
2012/11/07 | 171 | 172 | 170 | 170 | 44,000 |
2012/11/06 | 168 | 175 | 168 | 170 | 106,000 |
2012/11/05 | 166 | 168 | 165 | 168 | 57,000 |
2012/11/02 | 170 | 170 | 165 | 167 | 152,000 |
2012/11/01 | 178 | 178 | 167 | 169 | 132,000 |
2012/10/31 | 179 | 183 | 175 | 175 | 205,000 |
2012/10/30 | 176 | 183 | 174 | 178 | 185,000 |
2012/10/29 | 177 | 179 | 175 | 176 | 48,000 |
2012/10/26 | 179 | 180 | 168 | 177 | 323,000 |
2012/10/25 | 174 | 182 | 167 | 181 | 547,000 |
2012/10/24 | 156 | 175 | 155 | 171 | 477,000 |
2012/10/23 | 153 | 155 | 152 | 154 | 39,000 |
2012/10/22 | 151 | 153 | 151 | 152 | 61,000 |
2012/10/19 | 149 | 152 | 149 | 151 | 46,000 |
2012/10/18 | 146 | 149 | 146 | 149 | 58,000 |
2012/10/17 | 144 | 146 | 144 | 146 | 78,000 |
2012/10/16 | 144 | 146 | 143 | 145 | 58,000 |
2012/10/15 | 147 | 147 | 141 | 142 | 98,000 |
2012/10/12 | 154 | 155 | 146 | 147 | 81,000 |
2012/10/11 | 156 | 156 | 153 | 155 | 23,000 |
2012/10/10 | 156 | 156 | 153 | 155 | 53,000 |
2012/10/09 | 155 | 158 | 154 | 158 | 73,000 |
2012/10/05 | 159 | 159 | 155 | 157 | 43,000 |
2012/10/04 | 158 | 159 | 157 | 159 | 15,000 |
2012/10/03 | 163 | 163 | 157 | 157 | 39,000 |
2012/10/02 | 160 | 165 | 158 | 163 | 50,000 |
2012/10/01 | 156 | 157 | 156 | 157 | 11,000 |
2012/09/28 | 160 | 161 | 157 | 157 | 67,000 |
2012/09/27 | 160 | 161 | 158 | 159 | 35,000 |
2012/09/26 | 162 | 162 | 161 | 162 | 18,000 |
2012/09/25 | 165 | 165 | 163 | 163 | 14,000 |
2012/09/24 | 167 | 167 | 165 | 165 | 13,000 |
2012/09/21 | 167 | 169 | 167 | 169 | 23,000 |
2012/09/20 | 170 | 171 | 168 | 168 | 46,000 |
2012/09/19 | 171 | 173 | 168 | 169 | 24,000 |
2012/09/18 | 170 | 172 | 167 | 170 | 82,000 |
2012/09/14 | 164 | 166 | 163 | 166 | 46,000 |
2012/09/13 | 162 | 164 | 161 | 161 | 74,000 |
2012/09/12 | 163 | 165 | 161 | 162 | 81,000 |
2012/09/11 | 167 | 167 | 162 | 162 | 49,000 |
2012/09/10 | 169 | 169 | 165 | 166 | 15,000 |
2012/09/07 | 165 | 168 | 164 | 165 | 26,000 |
2012/09/06 | 160 | 163 | 160 | 161 | 30,000 |
2012/09/05 | 169 | 169 | 160 | 160 | 106,000 |
2012/09/04 | 171 | 172 | 170 | 170 | 27,000 |
2012/09/03 | 173 | 173 | 170 | 172 | 41,000 |
2012/08/31 | 174 | 176 | 172 | 174 | 34,000 |
2012/08/30 | 174 | 176 | 171 | 176 | 67,000 |
2012/08/29 | 174 | 179 | 170 | 172 | 47,000 |
2012/08/28 | 178 | 179 | 172 | 175 | 67,000 |
2012/08/27 | 179 | 181 | 178 | 178 | 29,000 |
2012/08/24 | 177 | 180 | 175 | 180 | 36,000 |
2012/08/23 | 179 | 181 | 178 | 178 | 47,000 |
2012/08/22 | 184 | 184 | 178 | 182 | 82,000 |
2012/08/21 | 184 | 184 | 182 | 184 | 47,000 |
2012/08/20 | 188 | 190 | 184 | 185 | 72,000 |
2012/08/17 | 187 | 190 | 184 | 185 | 105,000 |
2012/08/16 | 182 | 186 | 182 | 184 | 62,000 |
2012/08/15 | 186 | 188 | 181 | 183 | 83,000 |
2012/08/14 | 186 | 196 | 180 | 181 | 396,000 |
2012/08/13 | 175 | 186 | 175 | 186 | 68,000 |
2012/08/10 | 177 | 180 | 172 | 172 | 66,000 |
2012/08/09 | 174 | 178 | 174 | 175 | 45,000 |
2012/08/08 | 179 | 180 | 176 | 177 | 59,000 |
2012/08/07 | 176 | 180 | 172 | 177 | 102,000 |
2012/08/06 | 183 | 185 | 176 | 176 | 66,000 |
2012/08/03 | 189 | 189 | 178 | 181 | 91,000 |
2012/08/02 | 191 | 193 | 185 | 190 | 100,000 |
2012/08/01 | 203 | 205 | 185 | 194 | 513,000 |
2012/07/31 | 177 | 188 | 172 | 188 | 239,000 |
2012/07/30 | 177 | 179 | 169 | 177 | 104,000 |
2012/07/27 | 163 | 176 | 162 | 169 | 205,000 |
2012/07/26 | 153 | 161 | 153 | 161 | 211,000 |
2012/07/25 | 155 | 155 | 151 | 152 | 68,000 |
2012/07/24 | 153 | 158 | 150 | 156 | 335,000 |
2012/07/23 | 176 | 176 | 160 | 160 | 149,000 |
2012/07/20 | 175 | 179 | 175 | 177 | 31,000 |
2012/07/19 | 177 | 180 | 175 | 175 | 71,000 |
2012/07/18 | 180 | 181 | 176 | 178 | 71,000 |
2012/07/17 | 183 | 183 | 178 | 180 | 80,000 |
2012/07/13 | 184 | 188 | 183 | 186 | 74,000 |
2012/07/12 | 189 | 189 | 182 | 184 | 78,000 |
2012/07/11 | 183 | 186 | 180 | 186 | 70,000 |
2012/07/10 | 190 | 193 | 183 | 184 | 76,000 |
2012/07/09 | 194 | 196 | 190 | 190 | 96,000 |
2012/07/06 | 203 | 206 | 195 | 197 | 141,000 |
2012/07/05 | 209 | 209 | 202 | 203 | 180,000 |
2012/07/04 | 202 | 208 | 199 | 207 | 331,000 |
2012/07/03 | 196 | 204 | 194 | 201 | 195,000 |
2012/07/02 | 196 | 197 | 193 | 196 | 127,000 |
2012/06/29 | 193 | 196 | 189 | 193 | 113,000 |
2012/06/28 | 194 | 197 | 190 | 194 | 121,000 |
2012/06/27 | 186 | 198 | 184 | 192 | 221,000 |
2012/06/26 | 189 | 189 | 183 | 187 | 46,000 |
2012/06/25 | 193 | 194 | 184 | 189 | 62,000 |
2012/06/22 | 186 | 192 | 184 | 191 | 97,000 |
2012/06/21 | 194 | 201 | 186 | 186 | 481,000 |
2012/06/20 | 171 | 185 | 171 | 185 | 159,000 |
2012/06/19 | 172 | 173 | 168 | 169 | 31,000 |
2012/06/18 | 174 | 174 | 170 | 174 | 33,000 |
2012/06/15 | 169 | 171 | 163 | 171 | 26,000 |
2012/06/14 | 174 | 174 | 169 | 169 | 13,000 |
2012/06/13 | 172 | 176 | 171 | 175 | 13,000 |
2012/06/12 | 173 | 173 | 167 | 170 | 45,000 |
2012/06/11 | 171 | 175 | 171 | 173 | 34,000 |
2012/06/08 | 171 | 172 | 167 | 169 | 50,000 |
2012/06/07 | 171 | 174 | 170 | 171 | 71,000 |
2012/06/06 | 166 | 173 | 163 | 169 | 53,000 |
2012/06/05 | 158 | 174 | 156 | 165 | 141,000 |
2012/06/04 | 166 | 166 | 161 | 161 | 96,000 |
2012/06/01 | 181 | 181 | 171 | 171 | 68,000 |
2012/05/31 | 181 | 182 | 180 | 182 | 43,000 |
2012/05/30 | 191 | 191 | 184 | 184 | 54,000 |
2012/05/29 | 189 | 196 | 186 | 194 | 40,000 |
2012/05/28 | 195 | 195 | 187 | 189 | 18,000 |
2012/05/25 | 199 | 202 | 195 | 195 | 35,000 |
2012/05/24 | 200 | 203 | 191 | 198 | 31,000 |
2012/05/23 | 200 | 206 | 194 | 198 | 106,000 |
2012/05/22 | 184 | 200 | 184 | 200 | 96,000 |
2012/05/21 | 181 | 185 | 180 | 183 | 59,000 |
2012/05/18 | 187 | 188 | 180 | 181 | 44,000 |
2012/05/17 | 185 | 198 | 183 | 194 | 108,000 |
2012/05/16 | 197 | 198 | 185 | 188 | 92,000 |
2012/05/15 | 193 | 193 | 178 | 183 | 300,000 |
2012/05/14 | 206 | 212 | 198 | 198 | 256,000 |
2012/05/11 | 219 | 220 | 210 | 211 | 184,000 |
2012/05/10 | 217 | 225 | 217 | 219 | 60,000 |
2012/05/09 | 223 | 225 | 219 | 222 | 105,000 |
2012/05/08 | 230 | 230 | 221 | 222 | 93,000 |
2012/05/07 | 241 | 241 | 224 | 224 | 107,000 |
2012/05/02 | 242 | 245 | 242 | 244 | 38,000 |
2012/05/01 | 251 | 252 | 245 | 246 | 31,000 |
2012/04/27 | 247 | 260 | 241 | 251 | 113,000 |
2012/04/26 | 259 | 260 | 246 | 247 | 116,000 |
2012/04/25 | 247 | 266 | 237 | 257 | 328,000 |
2012/04/24 | 256 | 257 | 247 | 249 | 101,000 |
2012/04/23 | 261 | 262 | 258 | 259 | 35,000 |
2012/04/20 | 262 | 263 | 260 | 261 | 47,000 |
2012/04/19 | 263 | 266 | 260 | 264 | 66,000 |
2012/04/18 | 276 | 276 | 266 | 266 | 90,000 |
2012/04/17 | 262 | 276 | 255 | 276 | 233,000 |
2012/04/16 | 264 | 268 | 262 | 262 | 43,000 |
2012/04/13 | 271 | 271 | 261 | 268 | 145,000 |
2012/04/12 | 279 | 285 | 272 | 272 | 60,000 |
2012/04/11 | 283 | 283 | 268 | 276 | 184,000 |
2012/04/10 | 305 | 308 | 288 | 288 | 391,000 |
2012/04/09 | 280 | 304 | 274 | 300 | 752,000 |
2012/04/06 | 263 | 274 | 263 | 274 | 114,000 |
2012/04/05 | 241 | 279 | 241 | 267 | 393,000 |
2012/04/04 | 281 | 281 | 262 | 265 | 121,000 |
2012/04/03 | 289 | 289 | 280 | 284 | 45,000 |
2012/04/02 | 284 | 289 | 282 | 289 | 34,000 |
2012/03/30 | 287 | 289 | 281 | 284 | 38,000 |
2012/03/29 | 286 | 286 | 284 | 286 | 40,000 |
2012/03/28 | 283 | 295 | 281 | 287 | 112,000 |
2012/03/27 | 285 | 285 | 281 | 282 | 55,000 |
2012/03/26 | 289 | 290 | 281 | 282 | 51,000 |
2012/03/23 | 290 | 293 | 288 | 288 | 97,000 |
2012/03/22 | 293 | 295 | 292 | 292 | 96,000 |
2012/03/21 | 286 | 304 | 285 | 301 | 188,000 |
2012/03/19 | 290 | 291 | 288 | 289 | 63,000 |
2012/03/16 | 297 | 297 | 288 | 291 | 129,000 |
2012/03/15 | 305 | 305 | 298 | 300 | 102,000 |
2012/03/14 | 313 | 313 | 302 | 302 | 220,000 |
2012/03/13 | 319 | 320 | 305 | 313 | 575,000 |
2012/03/12 | 283 | 310 | 281 | 309 | 618,000 |
2012/03/09 | 285 | 287 | 278 | 280 | 113,000 |
2012/03/08 | 287 | 294 | 282 | 285 | 113,000 |
2012/03/07 | 291 | 296 | 284 | 287 | 127,000 |
2012/03/06 | 282 | 307 | 280 | 297 | 268,000 |
2012/03/05 | 284 | 285 | 272 | 281 | 225,000 |
2012/03/02 | 290 | 291 | 281 | 283 | 265,000 |
2012/03/01 | 304 | 306 | 291 | 291 | 258,000 |
2012/02/29 | 306 | 314 | 306 | 306 | 142,000 |
2012/02/28 | 306 | 316 | 303 | 310 | 249,000 |
2012/02/27 | 332 | 335 | 314 | 321 | 356,000 |
2012/02/24 | 345 | 348 | 326 | 330 | 594,000 |
2012/02/23 | 331 | 342 | 331 | 341 | 1,022,000 |
2012/02/22 | 329 | 335 | 327 | 332 | 342,000 |
2012/02/21 | 316 | 328 | 316 | 328 | 252,000 |
2012/02/20 | 326 | 327 | 313 | 321 | 273,000 |
2012/02/17 | 336 | 336 | 324 | 326 | 444,000 |
2012/02/16 | 312 | 334 | 311 | 331 | 1,101,000 |
2012/02/15 | 308 | 325 | 308 | 309 | 342,000 |
2012/02/14 | 306 | 315 | 296 | 312 | 370,000 |
2012/02/13 | 315 | 317 | 306 | 308 | 310,000 |
2012/02/10 | 334 | 335 | 318 | 320 | 500,000 |
2012/02/09 | 315 | 328 | 307 | 326 | 678,000 |
2012/02/08 | 329 | 329 | 316 | 319 | 578,000 |
2012/02/07 | 341 | 341 | 326 | 333 | 448,000 |
2012/02/06 | 332 | 350 | 329 | 335 | 533,000 |
2012/02/03 | 323 | 348 | 304 | 342 | 1,954,000 |
2012/02/02 | 351 | 354 | 313 | 321 | 1,528,000 |
2012/02/01 | 355 | 362 | 342 | 351 | 1,952,000 |
2012/01/31 | 340 | 352 | 327 | 344 | 1,907,000 |
2012/01/30 | 330 | 357 | 323 | 331 | 2,160,000 |
2012/01/27 | 349 | 384 | 343 | 350 | 6,616,000 |
2012/01/26 | 295 | 326 | 291 | 325 | 2,523,000 |
2012/01/25 | 305 | 326 | 280 | 301 | 2,125,000 |
2012/01/24 | 317 | 317 | 271 | 303 | 2,435,000 |
2012/01/23 | 258 | 319 | 256 | 309 | 5,792,000 |
2012/01/20 | 247 | 248 | 223 | 239 | 875,000 |
2012/01/19 | 255 | 258 | 239 | 246 | 625,000 |
2012/01/18 | 263 | 268 | 252 | 253 | 991,000 |
2012/01/17 | 253 | 268 | 247 | 263 | 2,513,000 |
2012/01/16 | 230 | 252 | 227 | 247 | 1,151,000 |
2012/01/13 | 224 | 230 | 218 | 225 | 520,000 |
2012/01/12 | 221 | 230 | 218 | 224 | 298,000 |
2012/01/11 | 225 | 234 | 220 | 222 | 345,000 |
2012/01/10 | 235 | 239 | 225 | 229 | 453,000 |
2012/01/06 | 245 | 259 | 239 | 243 | 1,651,000 |
2012/01/05 | 231 | 248 | 227 | 239 | 1,666,000 |
2012/01/04 | 217 | 244 | 209 | 237 | 1,652,000 |