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 |
|---|---|---|---|---|---|
| 2013/12/30 | 228 | 229 | 224 | 227 | 66,000 |
| 2013/12/27 | 225 | 228 | 223 | 228 | 57,000 |
| 2013/12/26 | 220 | 224 | 220 | 224 | 58,000 |
| 2013/12/25 | 219 | 220 | 218 | 219 | 46,000 |
| 2013/12/24 | 223 | 223 | 218 | 218 | 88,000 |
| 2013/12/20 | 220 | 222 | 219 | 222 | 60,000 |
| 2013/12/19 | 220 | 222 | 220 | 222 | 73,000 |
| 2013/12/18 | 222 | 223 | 219 | 219 | 63,000 |
| 2013/12/17 | 222 | 225 | 220 | 223 | 66,000 |
| 2013/12/16 | 224 | 224 | 221 | 221 | 45,000 |
| 2013/12/13 | 226 | 226 | 225 | 225 | 29,000 |
| 2013/12/12 | 230 | 230 | 226 | 226 | 15,000 |
| 2013/12/11 | 231 | 232 | 227 | 231 | 75,000 |
| 2013/12/10 | 225 | 230 | 225 | 226 | 22,000 |
| 2013/12/09 | 229 | 230 | 225 | 225 | 103,000 |
| 2013/12/06 | 234 | 234 | 227 | 231 | 61,000 |
| 2013/12/05 | 236 | 244 | 232 | 234 | 175,000 |
| 2013/12/04 | 221 | 244 | 219 | 233 | 294,000 |
| 2013/12/03 | 225 | 225 | 221 | 222 | 31,000 |
| 2013/12/02 | 223 | 225 | 223 | 224 | 34,000 |
| 2013/11/29 | 221 | 222 | 221 | 221 | 6,000 |
| 2013/11/28 | 221 | 223 | 221 | 221 | 33,000 |
| 2013/11/27 | 224 | 224 | 218 | 219 | 106,000 |
| 2013/11/26 | 225 | 225 | 223 | 225 | 7,000 |
| 2013/11/25 | 227 | 227 | 224 | 225 | 40,000 |
| 2013/11/22 | 226 | 226 | 224 | 226 | 74,000 |
| 2013/11/21 | 223 | 226 | 223 | 225 | 36,000 |
| 2013/11/20 | 224 | 224 | 220 | 222 | 103,000 |
| 2013/11/19 | 227 | 227 | 225 | 225 | 50,000 |
| 2013/11/18 | 229 | 229 | 226 | 227 | 36,000 |
| 2013/11/15 | 228 | 229 | 227 | 228 | 44,000 |
| 2013/11/14 | 227 | 228 | 225 | 228 | 68,000 |
| 2013/11/13 | 223 | 226 | 221 | 226 | 66,000 |
| 2013/11/12 | 223 | 223 | 220 | 223 | 57,000 |
| 2013/11/11 | 225 | 225 | 221 | 223 | 31,000 |
| 2013/11/08 | 223 | 224 | 222 | 222 | 21,000 |
| 2013/11/07 | 225 | 227 | 224 | 224 | 30,000 |
| 2013/11/06 | 222 | 226 | 221 | 224 | 31,000 |
| 2013/11/05 | 228 | 228 | 221 | 222 | 28,000 |
| 2013/11/01 | 224 | 225 | 220 | 221 | 75,000 |
| 2013/10/31 | 232 | 232 | 220 | 222 | 166,000 |
| 2013/10/30 | 232 | 245 | 231 | 232 | 320,000 |
| 2013/10/29 | 224 | 232 | 222 | 231 | 200,000 |
| 2013/10/28 | 220 | 224 | 220 | 222 | 44,000 |
| 2013/10/25 | 224 | 224 | 221 | 222 | 32,000 |
| 2013/10/24 | 223 | 224 | 219 | 224 | 92,000 |
| 2013/10/23 | 229 | 229 | 223 | 223 | 43,000 |
| 2013/10/22 | 230 | 232 | 227 | 228 | 71,000 |
| 2013/10/21 | 231 | 232 | 227 | 228 | 34,000 |
| 2013/10/18 | 228 | 228 | 226 | 226 | 15,000 |
| 2013/10/17 | 228 | 228 | 225 | 225 | 78,000 |
| 2013/10/16 | 225 | 227 | 223 | 226 | 82,000 |
| 2013/10/15 | 226 | 227 | 225 | 227 | 56,000 |
| 2013/10/11 | 226 | 226 | 222 | 226 | 90,000 |
| 2013/10/10 | 226 | 226 | 221 | 224 | 119,000 |
| 2013/10/09 | 218 | 228 | 216 | 225 | 65,000 |
| 2013/10/08 | 215 | 221 | 215 | 218 | 96,000 |
| 2013/10/07 | 222 | 224 | 217 | 220 | 62,000 |
| 2013/10/04 | 223 | 226 | 221 | 225 | 95,000 |
| 2013/10/03 | 225 | 227 | 224 | 227 | 39,000 |
| 2013/10/02 | 236 | 236 | 224 | 227 | 97,000 |
| 2013/10/01 | 235 | 238 | 234 | 236 | 68,000 |
| 2013/09/30 | 240 | 240 | 233 | 235 | 105,000 |
| 2013/09/27 | 242 | 244 | 239 | 241 | 42,000 |
| 2013/09/26 | 238 | 248 | 236 | 243 | 103,000 |
| 2013/09/25 | 252 | 253 | 233 | 238 | 199,000 |
| 2013/09/24 | 248 | 251 | 241 | 251 | 73,000 |
| 2013/09/20 | 247 | 247 | 243 | 245 | 35,000 |
| 2013/09/19 | 243 | 252 | 242 | 247 | 106,000 |
| 2013/09/18 | 249 | 249 | 243 | 243 | 101,000 |
| 2013/09/17 | 254 | 254 | 249 | 251 | 170,000 |
| 2013/09/13 | 247 | 260 | 242 | 247 | 364,000 |
| 2013/09/12 | 253 | 258 | 240 | 247 | 314,000 |
| 2013/09/11 | 231 | 275 | 231 | 255 | 1,494,000 |
| 2013/09/10 | 219 | 226 | 219 | 224 | 64,000 |
| 2013/09/09 | 222 | 222 | 218 | 219 | 10,000 |
| 2013/09/06 | 220 | 220 | 214 | 214 | 8,000 |
| 2013/09/05 | 219 | 220 | 216 | 219 | 14,000 |
| 2013/09/04 | 215 | 220 | 215 | 220 | 12,000 |
| 2013/09/03 | 215 | 221 | 212 | 221 | 32,000 |
| 2013/09/02 | 209 | 214 | 208 | 213 | 48,000 |
| 2013/08/30 | 217 | 221 | 206 | 206 | 197,000 |
| 2013/08/29 | 219 | 221 | 206 | 216 | 245,000 |
| 2013/08/28 | 224 | 224 | 215 | 222 | 81,000 |
| 2013/08/27 | 227 | 228 | 221 | 223 | 69,000 |
| 2013/08/26 | 231 | 231 | 225 | 228 | 70,000 |
| 2013/08/23 | 228 | 232 | 228 | 229 | 39,000 |
| 2013/08/22 | 228 | 229 | 226 | 227 | 54,000 |
| 2013/08/21 | 233 | 233 | 227 | 229 | 57,000 |
| 2013/08/20 | 228 | 230 | 227 | 229 | 54,000 |
| 2013/08/19 | 230 | 231 | 228 | 228 | 23,000 |
| 2013/08/16 | 231 | 232 | 230 | 231 | 35,000 |
| 2013/08/15 | 229 | 234 | 228 | 231 | 51,000 |
| 2013/08/14 | 230 | 230 | 228 | 228 | 41,000 |
| 2013/08/13 | 230 | 231 | 229 | 229 | 35,000 |
| 2013/08/12 | 235 | 235 | 233 | 233 | 52,000 |
| 2013/08/09 | 233 | 236 | 231 | 233 | 29,000 |
| 2013/08/08 | 228 | 235 | 228 | 230 | 82,000 |
| 2013/08/07 | 231 | 232 | 227 | 227 | 52,000 |
| 2013/08/06 | 232 | 233 | 227 | 231 | 70,000 |
| 2013/08/05 | 234 | 235 | 231 | 234 | 15,000 |
| 2013/08/02 | 235 | 235 | 225 | 234 | 103,000 |
| 2013/08/01 | 220 | 231 | 220 | 231 | 67,000 |
| 2013/07/31 | 232 | 233 | 227 | 227 | 25,000 |
| 2013/07/30 | 229 | 235 | 229 | 232 | 16,000 |
| 2013/07/29 | 237 | 237 | 230 | 230 | 52,000 |
| 2013/07/26 | 233 | 239 | 231 | 239 | 100,000 |
| 2013/07/25 | 229 | 235 | 228 | 233 | 41,000 |
| 2013/07/24 | 234 | 235 | 227 | 233 | 27,000 |
| 2013/07/23 | 230 | 236 | 230 | 234 | 22,000 |
| 2013/07/22 | 231 | 231 | 227 | 230 | 9,000 |
| 2013/07/19 | 235 | 235 | 230 | 230 | 32,000 |
| 2013/07/18 | 238 | 238 | 234 | 235 | 53,000 |
| 2013/07/17 | 241 | 242 | 236 | 236 | 75,000 |
| 2013/07/16 | 248 | 248 | 238 | 242 | 145,000 |
| 2013/07/12 | 234 | 249 | 233 | 246 | 233,000 |
| 2013/07/11 | 229 | 230 | 225 | 229 | 40,000 |
| 2013/07/10 | 225 | 230 | 225 | 230 | 68,000 |
| 2013/07/09 | 228 | 228 | 224 | 225 | 34,000 |
| 2013/07/08 | 227 | 228 | 225 | 225 | 66,000 |
| 2013/07/05 | 225 | 227 | 222 | 224 | 47,000 |
| 2013/07/04 | 225 | 225 | 222 | 225 | 42,000 |
| 2013/07/03 | 223 | 226 | 221 | 222 | 96,000 |
| 2013/07/02 | 216 | 223 | 216 | 221 | 74,000 |
| 2013/07/01 | 209 | 215 | 208 | 215 | 21,000 |
| 2013/06/28 | 201 | 209 | 201 | 206 | 44,000 |
| 2013/06/27 | 200 | 202 | 196 | 200 | 47,000 |
| 2013/06/26 | 209 | 209 | 195 | 201 | 58,000 |
| 2013/06/25 | 208 | 210 | 207 | 209 | 23,000 |
| 2013/06/24 | 214 | 214 | 212 | 212 | 12,000 |
| 2013/06/21 | 213 | 215 | 211 | 214 | 22,000 |
| 2013/06/20 | 215 | 226 | 215 | 217 | 68,000 |
| 2013/06/19 | 211 | 212 | 209 | 212 | 34,000 |
| 2013/06/18 | 210 | 215 | 210 | 211 | 32,000 |
| 2013/06/17 | 208 | 211 | 208 | 211 | 19,000 |
| 2013/06/14 | 207 | 212 | 206 | 208 | 28,000 |
| 2013/06/13 | 204 | 206 | 203 | 206 | 27,000 |
| 2013/06/12 | 203 | 209 | 203 | 206 | 21,000 |
| 2013/06/11 | 206 | 211 | 203 | 203 | 51,000 |
| 2013/06/10 | 200 | 207 | 198 | 205 | 65,000 |
| 2013/06/07 | 206 | 207 | 188 | 191 | 177,000 |
| 2013/06/06 | 223 | 228 | 211 | 211 | 71,000 |
| 2013/06/05 | 226 | 227 | 224 | 224 | 34,000 |
| 2013/06/04 | 222 | 226 | 221 | 225 | 57,000 |
| 2013/06/03 | 226 | 230 | 224 | 224 | 17,000 |
| 2013/05/31 | 227 | 230 | 225 | 227 | 46,000 |
| 2013/05/30 | 234 | 235 | 227 | 227 | 34,000 |
| 2013/05/29 | 227 | 236 | 226 | 236 | 52,000 |
| 2013/05/28 | 222 | 226 | 221 | 226 | 49,000 |
| 2013/05/27 | 231 | 231 | 225 | 225 | 70,000 |
| 2013/05/24 | 237 | 239 | 227 | 232 | 165,000 |
| 2013/05/23 | 255 | 255 | 229 | 235 | 317,000 |
| 2013/05/22 | 257 | 260 | 256 | 257 | 102,000 |
| 2013/05/21 | 255 | 260 | 253 | 256 | 78,000 |
| 2013/05/20 | 256 | 258 | 254 | 256 | 170,000 |
| 2013/05/17 | 245 | 253 | 244 | 253 | 87,000 |
| 2013/05/16 | 241 | 244 | 237 | 244 | 123,000 |
| 2013/05/15 | 252 | 254 | 240 | 242 | 278,000 |
| 2013/05/14 | 256 | 257 | 253 | 253 | 127,000 |
| 2013/05/13 | 250 | 256 | 246 | 256 | 386,000 |
| 2013/05/10 | 288 | 290 | 244 | 244 | 496,000 |
| 2013/05/09 | 288 | 297 | 283 | 291 | 336,000 |
| 2013/05/08 | 280 | 287 | 276 | 287 | 254,000 |
| 2013/05/07 | 272 | 280 | 272 | 279 | 133,000 |
| 2013/05/02 | 269 | 270 | 267 | 270 | 67,000 |
| 2013/05/01 | 274 | 276 | 270 | 272 | 56,000 |
| 2013/04/30 | 267 | 275 | 266 | 274 | 66,000 |
| 2013/04/26 | 279 | 279 | 267 | 270 | 97,000 |
| 2013/04/25 | 284 | 284 | 272 | 280 | 156,000 |
| 2013/04/24 | 275 | 286 | 275 | 281 | 256,000 |
| 2013/04/23 | 271 | 284 | 271 | 276 | 305,000 |
| 2013/04/22 | 269 | 273 | 266 | 272 | 258,000 |
| 2013/04/19 | 253 | 267 | 251 | 266 | 172,000 |
| 2013/04/18 | 252 | 253 | 250 | 252 | 73,000 |
| 2013/04/17 | 249 | 251 | 247 | 251 | 40,000 |
| 2013/04/16 | 248 | 248 | 244 | 246 | 76,000 |
| 2013/04/15 | 248 | 252 | 248 | 250 | 45,000 |
| 2013/04/12 | 250 | 252 | 247 | 247 | 45,000 |
| 2013/04/11 | 250 | 251 | 242 | 250 | 166,000 |
| 2013/04/10 | 246 | 250 | 246 | 250 | 63,000 |
| 2013/04/09 | 249 | 250 | 244 | 245 | 65,000 |
| 2013/04/08 | 243 | 249 | 242 | 245 | 76,000 |
| 2013/04/05 | 257 | 257 | 239 | 239 | 154,000 |
| 2013/04/04 | 236 | 243 | 235 | 242 | 92,000 |
| 2013/04/03 | 244 | 246 | 238 | 240 | 100,000 |
| 2013/04/02 | 244 | 244 | 239 | 241 | 82,000 |
| 2013/04/01 | 261 | 261 | 244 | 244 | 107,000 |
| 2013/03/29 | 263 | 263 | 258 | 261 | 71,000 |
| 2013/03/28 | 269 | 269 | 261 | 261 | 119,000 |
| 2013/03/27 | 264 | 267 | 260 | 265 | 107,000 |
| 2013/03/26 | 263 | 268 | 261 | 261 | 88,000 |
| 2013/03/25 | 276 | 276 | 260 | 265 | 425,000 |
| 2013/03/22 | 254 | 255 | 248 | 255 | 100,000 |
| 2013/03/21 | 253 | 256 | 251 | 253 | 117,000 |
| 2013/03/19 | 260 | 265 | 252 | 254 | 115,000 |
| 2013/03/18 | 260 | 261 | 258 | 258 | 68,000 |
| 2013/03/15 | 260 | 275 | 260 | 262 | 146,000 |
| 2013/03/14 | 276 | 278 | 264 | 265 | 366,000 |
| 2013/03/13 | 260 | 277 | 260 | 268 | 569,000 |
| 2013/03/12 | 253 | 262 | 251 | 257 | 523,000 |
| 2013/03/11 | 249 | 249 | 246 | 248 | 96,000 |
| 2013/03/08 | 250 | 250 | 244 | 245 | 65,000 |
| 2013/03/07 | 254 | 254 | 246 | 248 | 105,000 |
| 2013/03/06 | 239 | 250 | 238 | 250 | 203,000 |
| 2013/03/05 | 242 | 242 | 239 | 239 | 61,000 |
| 2013/03/04 | 239 | 242 | 239 | 240 | 66,000 |
| 2013/03/01 | 242 | 242 | 238 | 238 | 73,000 |
| 2013/02/28 | 240 | 241 | 238 | 240 | 65,000 |
| 2013/02/27 | 240 | 243 | 237 | 239 | 62,000 |
| 2013/02/26 | 240 | 243 | 237 | 241 | 83,000 |
| 2013/02/25 | 245 | 248 | 245 | 246 | 76,000 |
| 2013/02/22 | 248 | 248 | 239 | 244 | 83,000 |
| 2013/02/21 | 244 | 248 | 241 | 248 | 95,000 |
| 2013/02/20 | 233 | 247 | 233 | 245 | 144,000 |
| 2013/02/19 | 235 | 236 | 231 | 235 | 62,000 |
| 2013/02/18 | 231 | 235 | 229 | 235 | 90,000 |
| 2013/02/15 | 237 | 239 | 222 | 228 | 144,000 |
| 2013/02/14 | 239 | 240 | 235 | 236 | 102,000 |
| 2013/02/13 | 250 | 250 | 234 | 235 | 165,000 |
| 2013/02/12 | 256 | 256 | 248 | 248 | 197,000 |
| 2013/02/08 | 246 | 256 | 245 | 251 | 434,000 |
| 2013/02/07 | 245 | 246 | 242 | 245 | 122,000 |
| 2013/02/06 | 244 | 246 | 243 | 245 | 159,000 |
| 2013/02/05 | 246 | 247 | 241 | 244 | 196,000 |
| 2013/02/04 | 249 | 250 | 244 | 246 | 159,000 |
| 2013/02/01 | 255 | 255 | 242 | 246 | 431,000 |
| 2013/01/31 | 252 | 261 | 249 | 254 | 394,000 |
| 2013/01/30 | 244 | 252 | 244 | 252 | 185,000 |
| 2013/01/29 | 250 | 250 | 245 | 245 | 173,000 |
| 2013/01/28 | 248 | 250 | 244 | 249 | 277,000 |
| 2013/01/25 | 242 | 243 | 239 | 243 | 118,000 |
| 2013/01/24 | 237 | 244 | 236 | 242 | 122,000 |
| 2013/01/23 | 247 | 247 | 235 | 238 | 205,000 |
| 2013/01/22 | 246 | 253 | 236 | 239 | 698,000 |
| 2013/01/21 | 234 | 240 | 230 | 240 | 178,000 |
| 2013/01/18 | 227 | 236 | 227 | 232 | 173,000 |
| 2013/01/17 | 225 | 227 | 217 | 224 | 177,000 |
| 2013/01/16 | 233 | 234 | 224 | 225 | 144,000 |
| 2013/01/15 | 239 | 239 | 236 | 236 | 153,000 |
| 2013/01/11 | 236 | 239 | 235 | 239 | 109,000 |
| 2013/01/10 | 237 | 238 | 234 | 234 | 155,000 |
| 2013/01/09 | 230 | 234 | 226 | 232 | 231,000 |
| 2013/01/08 | 238 | 238 | 231 | 235 | 269,000 |
| 2013/01/07 | 243 | 246 | 236 | 240 | 426,000 |
| 2013/01/04 | 230 | 243 | 228 | 240 | 614,000 |