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 |
|---|---|---|---|---|---|
| 2015/12/30 | 206 | 209 | 206 | 208 | 10,000 |
| 2015/12/29 | 203 | 206 | 203 | 205 | 18,000 |
| 2015/12/28 | 202 | 204 | 200 | 204 | 30,000 |
| 2015/12/25 | 204 | 204 | 200 | 202 | 49,000 |
| 2015/12/24 | 205 | 205 | 202 | 204 | 49,000 |
| 2015/12/22 | 206 | 206 | 204 | 204 | 86,000 |
| 2015/12/21 | 205 | 208 | 204 | 206 | 40,000 |
| 2015/12/18 | 210 | 212 | 208 | 209 | 29,000 |
| 2015/12/17 | 212 | 212 | 209 | 210 | 23,000 |
| 2015/12/16 | 211 | 212 | 206 | 208 | 42,000 |
| 2015/12/15 | 211 | 212 | 208 | 209 | 12,000 |
| 2015/12/14 | 208 | 213 | 208 | 210 | 49,000 |
| 2015/12/11 | 208 | 215 | 208 | 215 | 79,000 |
| 2015/12/10 | 210 | 218 | 204 | 208 | 193,000 |
| 2015/12/09 | 204 | 210 | 204 | 208 | 91,000 |
| 2015/12/08 | 203 | 203 | 202 | 203 | 31,000 |
| 2015/12/07 | 205 | 207 | 203 | 203 | 31,000 |
| 2015/12/04 | 204 | 204 | 203 | 203 | 18,000 |
| 2015/12/03 | 205 | 206 | 203 | 205 | 68,000 |
| 2015/12/02 | 206 | 208 | 203 | 206 | 27,000 |
| 2015/12/01 | 206 | 207 | 206 | 206 | 13,000 |
| 2015/11/30 | 205 | 208 | 205 | 207 | 17,000 |
| 2015/11/27 | 206 | 206 | 205 | 205 | 26,000 |
| 2015/11/26 | 207 | 209 | 200 | 206 | 51,000 |
| 2015/11/25 | 209 | 209 | 205 | 207 | 34,000 |
| 2015/11/24 | 202 | 209 | 202 | 209 | 75,000 |
| 2015/11/20 | 203 | 203 | 203 | 203 | 9,000 |
| 2015/11/19 | 202 | 203 | 202 | 203 | 21,000 |
| 2015/11/18 | 203 | 203 | 202 | 202 | 6,000 |
| 2015/11/17 | 200 | 204 | 199 | 203 | 22,000 |
| 2015/11/16 | 202 | 202 | 200 | 202 | 8,000 |
| 2015/11/13 | 202 | 202 | 200 | 202 | 15,000 |
| 2015/11/12 | 204 | 204 | 202 | 202 | 27,000 |
| 2015/11/11 | 203 | 203 | 198 | 203 | 28,000 |
| 2015/11/10 | 202 | 204 | 202 | 204 | 6,000 |
| 2015/11/09 | 204 | 205 | 202 | 204 | 16,000 |
| 2015/11/06 | 203 | 203 | 202 | 203 | 9,000 |
| 2015/11/05 | 204 | 204 | 199 | 202 | 16,000 |
| 2015/11/04 | 202 | 202 | 202 | 202 | 10,000 |
| 2015/11/02 | 204 | 204 | 202 | 202 | 3,000 |
| 2015/10/30 | 203 | 204 | 202 | 202 | 14,000 |
| 2015/10/29 | 203 | 204 | 202 | 203 | 14,000 |
| 2015/10/28 | 202 | 203 | 202 | 203 | 6,000 |
| 2015/10/27 | 201 | 202 | 198 | 202 | 27,000 |
| 2015/10/26 | 202 | 202 | 200 | 201 | 20,000 |
| 2015/10/23 | 197 | 200 | 197 | 199 | 20,000 |
| 2015/10/22 | 196 | 197 | 195 | 196 | 27,000 |
| 2015/10/21 | 196 | 197 | 196 | 197 | 8,000 |
| 2015/10/20 | 196 | 196 | 195 | 195 | 10,000 |
| 2015/10/19 | 196 | 198 | 196 | 197 | 6,000 |
| 2015/10/16 | 199 | 199 | 195 | 196 | 19,000 |
| 2015/10/15 | 199 | 199 | 198 | 199 | 4,000 |
| 2015/10/14 | 201 | 202 | 199 | 200 | 12,000 |
| 2015/10/13 | 202 | 202 | 199 | 202 | 14,000 |
| 2015/10/09 | 200 | 203 | 200 | 202 | 13,000 |
| 2015/10/08 | 203 | 203 | 199 | 200 | 18,000 |
| 2015/10/07 | 200 | 203 | 200 | 203 | 46,000 |
| 2015/10/06 | 201 | 201 | 199 | 199 | 19,000 |
| 2015/10/05 | 196 | 200 | 196 | 200 | 11,000 |
| 2015/10/02 | 195 | 200 | 195 | 196 | 8,000 |
| 2015/10/01 | 194 | 198 | 194 | 198 | 3,000 |
| 2015/09/30 | 191 | 197 | 191 | 194 | 17,000 |
| 2015/09/29 | 195 | 195 | 190 | 191 | 28,000 |
| 2015/09/28 | 195 | 196 | 195 | 195 | 9,000 |
| 2015/09/25 | 196 | 197 | 193 | 195 | 23,000 |
| 2015/09/24 | 197 | 197 | 196 | 196 | 16,000 |
| 2015/09/18 | 198 | 200 | 197 | 197 | 17,000 |
| 2015/09/17 | 197 | 201 | 197 | 201 | 12,000 |
| 2015/09/16 | 199 | 199 | 196 | 196 | 16,000 |
| 2015/09/15 | 200 | 200 | 199 | 199 | 4,000 |
| 2015/09/14 | 201 | 201 | 199 | 199 | 6,000 |
| 2015/09/11 | 202 | 205 | 197 | 201 | 40,000 |
| 2015/09/10 | 192 | 193 | 192 | 193 | 5,000 |
| 2015/09/09 | 192 | 197 | 192 | 196 | 15,000 |
| 2015/09/08 | 192 | 192 | 190 | 190 | 34,000 |
| 2015/09/07 | 192 | 195 | 192 | 193 | 9,000 |
| 2015/09/04 | 199 | 199 | 191 | 192 | 41,000 |
| 2015/09/03 | 199 | 202 | 195 | 195 | 23,000 |
| 2015/09/02 | 195 | 205 | 195 | 200 | 29,000 |
| 2015/09/01 | 204 | 204 | 198 | 198 | 30,000 |
| 2015/08/31 | 205 | 205 | 202 | 203 | 24,000 |
| 2015/08/28 | 201 | 204 | 201 | 202 | 17,000 |
| 2015/08/27 | 202 | 202 | 194 | 196 | 33,000 |
| 2015/08/26 | 203 | 203 | 190 | 196 | 69,000 |
| 2015/08/25 | 197 | 200 | 180 | 193 | 73,000 |
| 2015/08/24 | 210 | 219 | 200 | 200 | 68,000 |
| 2015/08/21 | 219 | 219 | 211 | 213 | 39,000 |
| 2015/08/20 | 224 | 224 | 220 | 220 | 13,000 |
| 2015/08/19 | 225 | 226 | 223 | 223 | 36,000 |
| 2015/08/18 | 229 | 229 | 224 | 227 | 34,000 |
| 2015/08/17 | 223 | 231 | 223 | 224 | 129,000 |
| 2015/08/14 | 223 | 223 | 221 | 223 | 39,000 |
| 2015/08/13 | 220 | 223 | 220 | 223 | 70,000 |
| 2015/08/12 | 220 | 222 | 219 | 220 | 40,000 |
| 2015/08/11 | 218 | 220 | 218 | 220 | 41,000 |
| 2015/08/10 | 215 | 218 | 215 | 218 | 34,000 |
| 2015/08/07 | 212 | 215 | 212 | 215 | 29,000 |
| 2015/08/06 | 209 | 212 | 209 | 212 | 31,000 |
| 2015/08/05 | 210 | 211 | 208 | 208 | 41,000 |
| 2015/08/04 | 211 | 211 | 211 | 211 | 4,000 |
| 2015/08/03 | 218 | 218 | 205 | 211 | 82,000 |
| 2015/07/31 | 214 | 220 | 214 | 220 | 84,000 |
| 2015/07/30 | 215 | 215 | 215 | 215 | 3,000 |
| 2015/07/29 | 214 | 214 | 213 | 214 | 11,000 |
| 2015/07/28 | 212 | 214 | 212 | 212 | 13,000 |
| 2015/07/27 | 216 | 216 | 213 | 213 | 15,000 |
| 2015/07/24 | 217 | 217 | 215 | 215 | 8,000 |
| 2015/07/23 | 216 | 217 | 216 | 217 | 5,000 |
| 2015/07/22 | 219 | 219 | 215 | 215 | 12,000 |
| 2015/07/21 | 218 | 218 | 217 | 218 | 13,000 |
| 2015/07/17 | 216 | 219 | 215 | 218 | 19,000 |
| 2015/07/16 | 218 | 218 | 215 | 217 | 17,000 |
| 2015/07/15 | 215 | 216 | 215 | 216 | 21,000 |
| 2015/07/14 | 216 | 216 | 214 | 215 | 25,000 |
| 2015/07/13 | 214 | 215 | 213 | 215 | 50,000 |
| 2015/07/10 | 216 | 216 | 211 | 213 | 30,000 |
| 2015/07/09 | 208 | 216 | 205 | 208 | 45,000 |
| 2015/07/08 | 219 | 219 | 212 | 212 | 38,000 |
| 2015/07/07 | 219 | 220 | 218 | 218 | 18,000 |
| 2015/07/06 | 221 | 221 | 218 | 218 | 17,000 |
| 2015/07/03 | 223 | 223 | 221 | 221 | 11,000 |
| 2015/07/02 | 223 | 224 | 222 | 222 | 16,000 |
| 2015/07/01 | 222 | 223 | 221 | 221 | 22,000 |
| 2015/06/30 | 218 | 225 | 218 | 225 | 61,000 |
| 2015/06/29 | 224 | 224 | 218 | 220 | 57,000 |
| 2015/06/26 | 225 | 225 | 224 | 225 | 14,000 |
| 2015/06/25 | 223 | 225 | 223 | 225 | 19,000 |
| 2015/06/24 | 225 | 225 | 223 | 223 | 45,000 |
| 2015/06/23 | 223 | 224 | 222 | 222 | 23,000 |
| 2015/06/22 | 222 | 222 | 220 | 222 | 108,000 |
| 2015/06/19 | 222 | 222 | 220 | 221 | 38,000 |
| 2015/06/18 | 222 | 222 | 220 | 221 | 42,000 |
| 2015/06/17 | 221 | 223 | 220 | 223 | 40,000 |
| 2015/06/16 | 223 | 223 | 220 | 220 | 124,000 |
| 2015/06/15 | 224 | 226 | 223 | 226 | 74,000 |
| 2015/06/12 | 229 | 229 | 226 | 227 | 74,000 |
| 2015/06/11 | 228 | 228 | 227 | 228 | 12,000 |
| 2015/06/10 | 227 | 227 | 227 | 227 | 11,000 |
| 2015/06/09 | 228 | 231 | 227 | 227 | 61,000 |
| 2015/06/08 | 229 | 231 | 228 | 230 | 22,000 |
| 2015/06/05 | 232 | 233 | 231 | 231 | 28,000 |
| 2015/06/04 | 234 | 234 | 232 | 232 | 5,000 |
| 2015/06/03 | 230 | 232 | 229 | 232 | 52,000 |
| 2015/06/02 | 235 | 235 | 231 | 233 | 16,000 |
| 2015/06/01 | 236 | 236 | 218 | 235 | 237,000 |
| 2015/05/29 | 233 | 233 | 230 | 232 | 43,000 |
| 2015/05/28 | 230 | 235 | 229 | 232 | 137,000 |
| 2015/05/27 | 224 | 234 | 224 | 228 | 146,000 |
| 2015/05/26 | 228 | 228 | 225 | 226 | 18,000 |
| 2015/05/25 | 225 | 229 | 224 | 227 | 109,000 |
| 2015/05/22 | 224 | 224 | 224 | 224 | 11,000 |
| 2015/05/21 | 225 | 225 | 223 | 224 | 14,000 |
| 2015/05/20 | 223 | 224 | 221 | 224 | 22,000 |
| 2015/05/19 | 222 | 226 | 221 | 223 | 52,000 |
| 2015/05/18 | 223 | 223 | 221 | 222 | 12,000 |
| 2015/05/15 | 223 | 224 | 222 | 222 | 41,000 |
| 2015/05/14 | 221 | 223 | 220 | 221 | 38,000 |
| 2015/05/13 | 223 | 223 | 221 | 221 | 17,000 |
| 2015/05/12 | 221 | 223 | 220 | 221 | 13,000 |
| 2015/05/11 | 218 | 224 | 218 | 221 | 15,000 |
| 2015/05/08 | 217 | 220 | 217 | 218 | 34,000 |
| 2015/05/07 | 219 | 219 | 217 | 217 | 11,000 |
| 2015/05/01 | 218 | 221 | 218 | 218 | 38,000 |
| 2015/04/30 | 220 | 221 | 219 | 220 | 12,000 |
| 2015/04/28 | 223 | 223 | 221 | 223 | 42,000 |
| 2015/04/27 | 223 | 224 | 220 | 222 | 28,000 |
| 2015/04/24 | 223 | 225 | 222 | 223 | 36,000 |
| 2015/04/23 | 225 | 226 | 224 | 225 | 24,000 |
| 2015/04/22 | 226 | 226 | 226 | 226 | 3,000 |
| 2015/04/21 | 227 | 227 | 224 | 225 | 27,000 |
| 2015/04/20 | 227 | 228 | 225 | 225 | 14,000 |
| 2015/04/17 | 230 | 230 | 226 | 226 | 13,000 |
| 2015/04/16 | 226 | 228 | 226 | 226 | 12,000 |
| 2015/04/15 | 225 | 226 | 225 | 226 | 8,000 |
| 2015/04/14 | 226 | 227 | 225 | 227 | 12,000 |
| 2015/04/13 | 229 | 229 | 224 | 225 | 8,000 |
| 2015/04/10 | 227 | 229 | 224 | 225 | 41,000 |
| 2015/04/09 | 225 | 225 | 224 | 224 | 8,000 |
| 2015/04/08 | 225 | 226 | 220 | 226 | 57,000 |
| 2015/04/07 | 221 | 223 | 219 | 222 | 15,000 |
| 2015/04/06 | 221 | 222 | 221 | 221 | 13,000 |
| 2015/04/03 | 226 | 226 | 222 | 223 | 10,000 |
| 2015/04/02 | 223 | 225 | 221 | 221 | 34,000 |
| 2015/04/01 | 222 | 222 | 217 | 220 | 43,000 |
| 2015/03/31 | 221 | 222 | 221 | 221 | 14,000 |
| 2015/03/30 | 223 | 223 | 218 | 221 | 38,000 |
| 2015/03/27 | 229 | 230 | 225 | 226 | 26,000 |
| 2015/03/26 | 229 | 233 | 228 | 232 | 80,000 |
| 2015/03/25 | 233 | 234 | 232 | 233 | 68,000 |
| 2015/03/24 | 229 | 232 | 229 | 232 | 54,000 |
| 2015/03/23 | 230 | 230 | 223 | 229 | 194,000 |
| 2015/03/20 | 230 | 231 | 226 | 230 | 47,000 |
| 2015/03/19 | 230 | 230 | 226 | 230 | 28,000 |
| 2015/03/18 | 228 | 231 | 225 | 230 | 85,000 |
| 2015/03/17 | 232 | 232 | 227 | 232 | 76,000 |
| 2015/03/16 | 228 | 231 | 227 | 228 | 95,000 |
| 2015/03/13 | 225 | 225 | 225 | 225 | 37,000 |
| 2015/03/12 | 228 | 228 | 225 | 225 | 16,000 |
| 2015/03/11 | 226 | 226 | 220 | 224 | 52,000 |
| 2015/03/10 | 229 | 229 | 222 | 226 | 36,000 |
| 2015/03/09 | 221 | 228 | 221 | 227 | 32,000 |
| 2015/03/06 | 223 | 226 | 222 | 226 | 65,000 |
| 2015/03/05 | 220 | 223 | 220 | 222 | 52,000 |
| 2015/03/04 | 220 | 222 | 219 | 220 | 38,000 |
| 2015/03/03 | 221 | 221 | 218 | 219 | 40,000 |
| 2015/03/02 | 218 | 221 | 216 | 221 | 242,000 |
| 2015/02/27 | 228 | 228 | 225 | 226 | 43,000 |
| 2015/02/26 | 225 | 230 | 225 | 228 | 65,000 |
| 2015/02/25 | 226 | 226 | 223 | 223 | 100,000 |
| 2015/02/24 | 223 | 226 | 220 | 226 | 129,000 |
| 2015/02/23 | 216 | 225 | 216 | 220 | 146,000 |
| 2015/02/20 | 218 | 218 | 215 | 216 | 28,000 |
| 2015/02/19 | 218 | 218 | 215 | 218 | 20,000 |
| 2015/02/18 | 219 | 219 | 218 | 218 | 39,000 |
| 2015/02/17 | 218 | 219 | 218 | 219 | 11,000 |
| 2015/02/16 | 220 | 220 | 218 | 219 | 13,000 |
| 2015/02/13 | 220 | 220 | 216 | 218 | 37,000 |
| 2015/02/12 | 220 | 220 | 217 | 219 | 23,000 |
| 2015/02/10 | 219 | 219 | 215 | 219 | 75,000 |
| 2015/02/09 | 212 | 216 | 212 | 214 | 9,000 |
| 2015/02/06 | 212 | 214 | 212 | 213 | 21,000 |
| 2015/02/05 | 213 | 215 | 213 | 214 | 14,000 |
| 2015/02/04 | 214 | 214 | 210 | 213 | 19,000 |
| 2015/02/03 | 210 | 216 | 210 | 212 | 51,000 |
| 2015/02/02 | 209 | 210 | 208 | 208 | 45,000 |
| 2015/01/30 | 215 | 215 | 210 | 211 | 51,000 |
| 2015/01/29 | 214 | 216 | 214 | 214 | 13,000 |
| 2015/01/28 | 215 | 218 | 215 | 218 | 28,000 |
| 2015/01/27 | 215 | 216 | 213 | 216 | 21,000 |
| 2015/01/26 | 218 | 218 | 213 | 214 | 22,000 |
| 2015/01/23 | 214 | 218 | 214 | 218 | 35,000 |
| 2015/01/22 | 215 | 215 | 212 | 214 | 30,000 |
| 2015/01/21 | 213 | 213 | 211 | 211 | 5,000 |
| 2015/01/20 | 212 | 214 | 211 | 213 | 13,000 |
| 2015/01/19 | 214 | 215 | 210 | 211 | 17,000 |
| 2015/01/16 | 212 | 212 | 212 | 212 | 7,000 |
| 2015/01/15 | 214 | 214 | 212 | 212 | 10,000 |
| 2015/01/14 | 213 | 214 | 213 | 214 | 13,000 |
| 2015/01/13 | 213 | 214 | 211 | 214 | 17,000 |
| 2015/01/09 | 214 | 215 | 214 | 215 | 16,000 |
| 2015/01/08 | 216 | 216 | 212 | 216 | 16,000 |
| 2015/01/07 | 215 | 215 | 212 | 212 | 9,000 |
| 2015/01/06 | 216 | 217 | 214 | 215 | 38,000 |
| 2015/01/05 | 221 | 221 | 216 | 216 | 73,000 |