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 |
---|---|---|---|---|---|
2019/12/30 | 230 | 231 | 222 | 227 | 407,600 |
2019/12/27 | 214 | 228 | 211 | 227 | 917,800 |
2019/12/26 | 205 | 209 | 204 | 208 | 108,300 |
2019/12/25 | 207 | 207 | 202 | 203 | 228,900 |
2019/12/24 | 211 | 211 | 205 | 207 | 176,000 |
2019/12/23 | 212 | 214 | 210 | 210 | 162,200 |
2019/12/20 | 216 | 217 | 211 | 213 | 138,900 |
2019/12/19 | 219 | 219 | 213 | 217 | 245,500 |
2019/12/18 | 220 | 220 | 216 | 218 | 141,000 |
2019/12/17 | 227 | 228 | 220 | 220 | 230,700 |
2019/12/16 | 217 | 227 | 217 | 226 | 321,300 |
2019/12/13 | 224 | 224 | 216 | 217 | 248,400 |
2019/12/12 | 223 | 224 | 217 | 221 | 221,900 |
2019/12/11 | 224 | 227 | 221 | 223 | 298,000 |
2019/12/10 | 229 | 249 | 222 | 224 | 1,872,100 |
2019/12/09 | 215 | 218 | 213 | 217 | 310,800 |
2019/12/06 | 225 | 228 | 214 | 219 | 1,100,700 |
2019/12/05 | 204 | 253 | 203 | 232 | 5,843,400 |
2019/12/04 | 200 | 202 | 198 | 201 | 85,600 |
2019/12/03 | 204 | 205 | 201 | 204 | 100,900 |
2019/12/02 | 208 | 210 | 204 | 205 | 200,800 |
2019/11/29 | 200 | 209 | 200 | 208 | 301,500 |
2019/11/28 | 198 | 199 | 196 | 199 | 69,400 |
2019/11/27 | 196 | 199 | 196 | 198 | 44,400 |
2019/11/26 | 195 | 203 | 194 | 196 | 321,500 |
2019/11/25 | 195 | 195 | 194 | 195 | 38,900 |
2019/11/22 | 193 | 196 | 192 | 193 | 59,800 |
2019/11/21 | 193 | 194 | 191 | 193 | 62,900 |
2019/11/20 | 193 | 195 | 191 | 192 | 92,000 |
2019/11/19 | 193 | 194 | 192 | 193 | 63,100 |
2019/11/18 | 195 | 195 | 191 | 193 | 109,600 |
2019/11/15 | 192 | 194 | 190 | 194 | 148,700 |
2019/11/14 | 193 | 195 | 191 | 194 | 86,500 |
2019/11/13 | 197 | 197 | 193 | 194 | 117,300 |
2019/11/12 | 195 | 198 | 195 | 196 | 121,200 |
2019/11/11 | 195 | 196 | 194 | 195 | 52,200 |
2019/11/08 | 195 | 197 | 193 | 194 | 87,800 |
2019/11/07 | 195 | 195 | 192 | 195 | 75,900 |
2019/11/06 | 192 | 194 | 192 | 193 | 83,000 |
2019/11/05 | 195 | 196 | 194 | 194 | 93,500 |
2019/11/01 | 195 | 196 | 192 | 193 | 134,900 |
2019/10/31 | 200 | 200 | 193 | 199 | 396,500 |
2019/10/30 | 194 | 201 | 192 | 201 | 303,400 |
2019/10/29 | 193 | 194 | 191 | 192 | 123,800 |
2019/10/28 | 193 | 193 | 191 | 192 | 64,300 |
2019/10/25 | 190 | 191 | 189 | 189 | 90,100 |
2019/10/24 | 193 | 193 | 188 | 190 | 211,500 |
2019/10/23 | 195 | 196 | 193 | 193 | 145,500 |
2019/10/21 | 194 | 197 | 191 | 195 | 108,300 |
2019/10/18 | 193 | 197 | 193 | 194 | 91,200 |
2019/10/17 | 194 | 203 | 190 | 193 | 649,200 |
2019/10/16 | 189 | 191 | 188 | 189 | 161,900 |
2019/10/15 | 196 | 197 | 188 | 188 | 259,200 |
2019/10/11 | 191 | 195 | 185 | 191 | 615,400 |
2019/10/10 | 200 | 201 | 190 | 193 | 640,300 |
2019/10/09 | 220 | 220 | 192 | 201 | 2,357,800 |
2019/10/08 | 180 | 226 | 180 | 226 | 6,036,800 |
2019/10/07 | 181 | 183 | 175 | 176 | 204,500 |
2019/10/04 | 172 | 181 | 170 | 178 | 496,400 |
2019/10/03 | 167 | 167 | 163 | 167 | 33,500 |
2019/10/02 | 167 | 170 | 165 | 169 | 45,500 |
2019/10/01 | 167 | 170 | 167 | 168 | 22,900 |
2019/09/30 | 171 | 171 | 166 | 166 | 20,800 |
2019/09/27 | 172 | 172 | 167 | 169 | 59,500 |
2019/09/26 | 168 | 170 | 168 | 170 | 37,800 |
2019/09/25 | 165 | 168 | 165 | 167 | 32,500 |
2019/09/24 | 164 | 167 | 164 | 167 | 29,500 |
2019/09/20 | 163 | 165 | 163 | 164 | 38,300 |
2019/09/19 | 165 | 166 | 165 | 165 | 33,400 |
2019/09/18 | 166 | 166 | 163 | 163 | 30,900 |
2019/09/17 | 166 | 169 | 166 | 166 | 41,600 |
2019/09/13 | 167 | 167 | 166 | 166 | 41,600 |
2019/09/12 | 165 | 167 | 164 | 167 | 43,300 |
2019/09/11 | 163 | 164 | 162 | 164 | 33,800 |
2019/09/10 | 162 | 163 | 162 | 163 | 19,800 |
2019/09/09 | 165 | 173 | 160 | 162 | 154,500 |
2019/09/06 | 161 | 161 | 160 | 161 | 13,000 |
2019/09/05 | 159 | 162 | 159 | 160 | 44,600 |
2019/09/04 | 159 | 160 | 159 | 159 | 8,700 |
2019/09/03 | 159 | 160 | 159 | 160 | 12,200 |
2019/09/02 | 158 | 160 | 158 | 159 | 12,300 |
2019/08/30 | 158 | 160 | 158 | 158 | 23,900 |
2019/08/29 | 159 | 159 | 156 | 157 | 12,100 |
2019/08/28 | 159 | 159 | 156 | 156 | 32,100 |
2019/08/27 | 156 | 161 | 156 | 158 | 63,200 |
2019/08/26 | 157 | 158 | 155 | 155 | 29,500 |
2019/08/23 | 161 | 161 | 158 | 158 | 25,800 |
2019/08/22 | 158 | 161 | 158 | 160 | 47,500 |
2019/08/21 | 156 | 159 | 156 | 158 | 29,500 |
2019/08/20 | 159 | 159 | 157 | 157 | 21,500 |
2019/08/19 | 162 | 162 | 155 | 158 | 103,200 |
2019/08/16 | 160 | 161 | 159 | 160 | 18,900 |
2019/08/15 | 158 | 160 | 157 | 158 | 44,300 |
2019/08/14 | 163 | 163 | 159 | 160 | 55,800 |
2019/08/13 | 162 | 162 | 160 | 160 | 75,800 |
2019/08/09 | 163 | 164 | 162 | 162 | 34,400 |
2019/08/08 | 163 | 163 | 160 | 162 | 77,500 |
2019/08/07 | 167 | 167 | 163 | 163 | 34,600 |
2019/08/06 | 165 | 167 | 162 | 165 | 40,400 |
2019/08/05 | 173 | 173 | 166 | 167 | 56,400 |
2019/08/02 | 177 | 177 | 173 | 173 | 30,500 |
2019/08/01 | 176 | 179 | 175 | 176 | 34,800 |
2019/07/31 | 176 | 178 | 173 | 177 | 58,300 |
2019/07/30 | 174 | 179 | 171 | 176 | 158,000 |
2019/07/29 | 173 | 173 | 171 | 171 | 8,900 |
2019/07/26 | 172 | 173 | 172 | 173 | 28,500 |
2019/07/25 | 171 | 172 | 170 | 172 | 15,400 |
2019/07/24 | 172 | 172 | 170 | 171 | 8,400 |
2019/07/23 | 170 | 171 | 169 | 169 | 16,100 |
2019/07/22 | 170 | 171 | 168 | 170 | 14,000 |
2019/07/19 | 171 | 171 | 170 | 170 | 26,800 |
2019/07/18 | 173 | 173 | 170 | 170 | 59,700 |
2019/07/17 | 174 | 175 | 173 | 174 | 15,600 |
2019/07/16 | 174 | 174 | 173 | 173 | 50,200 |
2019/07/12 | 173 | 176 | 173 | 174 | 25,700 |
2019/07/11 | 174 | 175 | 173 | 173 | 47,500 |
2019/07/10 | 173 | 174 | 172 | 172 | 33,400 |
2019/07/09 | 174 | 174 | 173 | 174 | 12,700 |
2019/07/08 | 173 | 175 | 171 | 172 | 28,200 |
2019/07/05 | 174 | 174 | 172 | 174 | 42,700 |
2019/07/04 | 174 | 174 | 172 | 173 | 24,700 |
2019/07/03 | 171 | 176 | 171 | 173 | 47,800 |
2019/07/02 | 173 | 174 | 173 | 173 | 9,100 |
2019/07/01 | 176 | 176 | 172 | 172 | 38,900 |
2019/06/28 | 173 | 174 | 169 | 171 | 39,100 |
2019/06/27 | 174 | 176 | 174 | 176 | 10,300 |
2019/06/26 | 175 | 176 | 175 | 175 | 28,100 |
2019/06/25 | 171 | 176 | 171 | 175 | 21,600 |
2019/06/24 | 170 | 174 | 170 | 172 | 103,500 |
2019/06/21 | 173 | 173 | 170 | 170 | 17,700 |
2019/06/20 | 172 | 174 | 172 | 172 | 14,200 |
2019/06/19 | 168 | 172 | 168 | 172 | 19,800 |
2019/06/18 | 171 | 171 | 167 | 167 | 49,100 |
2019/06/17 | 171 | 173 | 169 | 170 | 31,300 |
2019/06/14 | 172 | 173 | 171 | 171 | 18,900 |
2019/06/13 | 177 | 177 | 170 | 171 | 79,300 |
2019/06/12 | 173 | 178 | 173 | 178 | 75,200 |
2019/06/11 | 171 | 174 | 169 | 174 | 80,900 |
2019/06/10 | 170 | 171 | 170 | 170 | 34,400 |
2019/06/07 | 171 | 171 | 169 | 170 | 44,200 |
2019/06/06 | 168 | 173 | 168 | 169 | 155,600 |
2019/06/05 | 168 | 169 | 167 | 169 | 29,900 |
2019/06/04 | 167 | 167 | 165 | 167 | 19,600 |
2019/06/03 | 170 | 170 | 165 | 165 | 19,100 |
2019/05/31 | 167 | 169 | 166 | 167 | 22,600 |
2019/05/30 | 168 | 169 | 167 | 168 | 12,400 |
2019/05/29 | 167 | 172 | 167 | 167 | 86,000 |
2019/05/28 | 167 | 170 | 167 | 167 | 20,000 |
2019/05/27 | 165 | 167 | 165 | 167 | 5,000 |
2019/05/24 | 164 | 166 | 163 | 165 | 14,100 |
2019/05/23 | 166 | 168 | 166 | 166 | 7,300 |
2019/05/22 | 169 | 169 | 164 | 165 | 9,900 |
2019/05/21 | 167 | 168 | 166 | 166 | 4,700 |
2019/05/20 | 164 | 170 | 164 | 168 | 25,000 |
2019/05/17 | 170 | 170 | 166 | 167 | 10,300 |
2019/05/16 | 169 | 172 | 159 | 166 | 168,300 |
2019/05/15 | 167 | 172 | 164 | 168 | 44,600 |
2019/05/14 | 161 | 165 | 160 | 165 | 18,600 |
2019/05/13 | 164 | 166 | 164 | 164 | 16,600 |
2019/05/10 | 162 | 165 | 162 | 162 | 17,900 |
2019/05/09 | 164 | 165 | 162 | 163 | 26,800 |
2019/05/08 | 167 | 167 | 164 | 165 | 37,600 |
2019/05/07 | 168 | 169 | 167 | 167 | 7,400 |
2019/04/26 | 169 | 169 | 167 | 167 | 14,900 |
2019/04/25 | 168 | 168 | 166 | 167 | 32,100 |
2019/04/24 | 171 | 172 | 167 | 167 | 26,400 |
2019/04/23 | 172 | 172 | 170 | 170 | 16,100 |
2019/04/22 | 170 | 171 | 170 | 171 | 3,200 |
2019/04/19 | 173 | 173 | 170 | 172 | 8,600 |
2019/04/18 | 172 | 174 | 172 | 172 | 7,200 |
2019/04/17 | 173 | 174 | 172 | 173 | 4,600 |
2019/04/16 | 174 | 174 | 172 | 173 | 8,000 |
2019/04/15 | 172 | 175 | 171 | 174 | 18,600 |
2019/04/12 | 171 | 171 | 169 | 170 | 19,700 |
2019/04/11 | 172 | 172 | 168 | 171 | 35,600 |
2019/04/10 | 172 | 173 | 169 | 171 | 60,300 |
2019/04/09 | 176 | 176 | 174 | 175 | 18,500 |
2019/04/08 | 175 | 177 | 175 | 176 | 20,500 |
2019/04/05 | 174 | 176 | 173 | 176 | 14,400 |
2019/04/04 | 174 | 175 | 173 | 173 | 9,700 |
2019/04/03 | 173 | 175 | 171 | 174 | 28,600 |
2019/04/02 | 175 | 175 | 172 | 172 | 33,700 |
2019/04/01 | 176 | 178 | 175 | 175 | 27,500 |
2019/03/29 | 176 | 176 | 172 | 175 | 11,300 |
2019/03/28 | 174 | 175 | 173 | 175 | 19,300 |
2019/03/27 | 177 | 178 | 175 | 176 | 46,000 |
2019/03/26 | 178 | 178 | 175 | 177 | 53,700 |
2019/03/25 | 174 | 178 | 172 | 173 | 44,200 |
2019/03/22 | 175 | 177 | 175 | 176 | 16,100 |
2019/03/20 | 176 | 176 | 174 | 174 | 18,500 |
2019/03/19 | 176 | 177 | 173 | 173 | 29,500 |
2019/03/18 | 177 | 177 | 174 | 175 | 22,400 |
2019/03/15 | 175 | 176 | 174 | 175 | 19,200 |
2019/03/14 | 173 | 175 | 171 | 175 | 16,100 |
2019/03/13 | 173 | 174 | 171 | 171 | 13,300 |
2019/03/12 | 171 | 175 | 171 | 173 | 17,400 |
2019/03/11 | 169 | 171 | 169 | 169 | 10,600 |
2019/03/08 | 170 | 171 | 169 | 169 | 45,000 |
2019/03/07 | 177 | 177 | 174 | 174 | 23,800 |
2019/03/06 | 174 | 177 | 174 | 176 | 20,500 |
2019/03/05 | 174 | 175 | 173 | 174 | 22,000 |
2019/03/04 | 172 | 175 | 172 | 174 | 17,600 |
2019/03/01 | 172 | 172 | 171 | 171 | 32,000 |
2019/02/28 | 176 | 177 | 172 | 172 | 55,900 |
2019/02/27 | 177 | 177 | 176 | 176 | 17,300 |
2019/02/26 | 177 | 177 | 176 | 176 | 11,000 |
2019/02/25 | 176 | 177 | 174 | 176 | 57,500 |
2019/02/22 | 174 | 175 | 172 | 174 | 20,600 |
2019/02/21 | 173 | 174 | 172 | 174 | 7,800 |
2019/02/20 | 171 | 173 | 171 | 173 | 11,900 |
2019/02/19 | 170 | 174 | 170 | 173 | 9,600 |
2019/02/18 | 171 | 174 | 170 | 173 | 27,100 |
2019/02/15 | 169 | 169 | 167 | 168 | 9,800 |
2019/02/14 | 170 | 171 | 168 | 169 | 27,300 |
2019/02/13 | 173 | 173 | 170 | 170 | 19,200 |
2019/02/12 | 171 | 172 | 168 | 172 | 42,900 |
2019/02/08 | 172 | 172 | 169 | 169 | 21,600 |
2019/02/07 | 171 | 173 | 170 | 172 | 13,000 |
2019/02/06 | 173 | 174 | 169 | 171 | 38,200 |
2019/02/05 | 173 | 174 | 172 | 173 | 20,000 |
2019/02/04 | 172 | 173 | 171 | 173 | 16,000 |
2019/02/01 | 170 | 175 | 170 | 171 | 37,700 |
2019/01/31 | 172 | 173 | 170 | 170 | 27,300 |
2019/01/30 | 174 | 175 | 171 | 172 | 40,900 |
2019/01/29 | 170 | 172 | 169 | 171 | 29,200 |
2019/01/28 | 168 | 171 | 168 | 169 | 26,900 |
2019/01/25 | 169 | 169 | 167 | 168 | 21,100 |
2019/01/24 | 167 | 169 | 164 | 168 | 46,700 |
2019/01/23 | 166 | 170 | 166 | 167 | 23,400 |
2019/01/22 | 168 | 175 | 166 | 169 | 44,000 |
2019/01/21 | 166 | 169 | 166 | 167 | 13,800 |
2019/01/18 | 164 | 167 | 164 | 165 | 16,900 |
2019/01/17 | 164 | 167 | 163 | 164 | 15,900 |
2019/01/16 | 166 | 166 | 160 | 164 | 48,300 |
2019/01/15 | 164 | 167 | 164 | 166 | 13,700 |
2019/01/11 | 162 | 165 | 162 | 164 | 10,900 |
2019/01/10 | 163 | 165 | 161 | 161 | 14,500 |
2019/01/09 | 168 | 168 | 163 | 163 | 42,800 |
2019/01/08 | 160 | 171 | 158 | 163 | 57,300 |
2019/01/07 | 158 | 164 | 157 | 160 | 31,400 |
2019/01/04 | 153 | 156 | 149 | 155 | 47,600 |