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 |
|---|---|---|---|---|---|
| 2024/04/24 | 127 | 129 | 126 | 128 | 30,400 |
| 2024/04/23 | 126 | 128 | 126 | 127 | 22,100 |
| 2024/04/22 | 126 | 127 | 126 | 126 | 7,700 |
| 2024/04/19 | 127 | 127 | 125 | 126 | 60,800 |
| 2024/04/18 | 126 | 128 | 126 | 127 | 37,500 |
| 2024/04/17 | 126 | 127 | 126 | 126 | 38,700 |
| 2024/04/16 | 127 | 127 | 126 | 126 | 83,800 |
| 2024/04/15 | 128 | 129 | 127 | 127 | 44,600 |
| 2024/04/12 | 128 | 128 | 127 | 128 | 44,800 |
| 2024/04/11 | 127 | 128 | 127 | 127 | 20,100 |
| 2024/04/10 | 128 | 129 | 127 | 127 | 33,500 |
| 2024/04/09 | 127 | 128 | 126 | 128 | 67,800 |
| 2024/04/08 | 127 | 129 | 127 | 129 | 19,900 |
| 2024/04/05 | 127 | 128 | 126 | 126 | 59,400 |
| 2024/04/04 | 129 | 131 | 128 | 128 | 61,300 |
| 2024/04/03 | 129 | 130 | 128 | 128 | 44,100 |
| 2024/04/02 | 130 | 131 | 129 | 129 | 18,600 |
| 2024/04/01 | 131 | 131 | 130 | 130 | 14,700 |
| 2024/03/29 | 130 | 132 | 129 | 132 | 38,400 |
| 2024/03/28 | 133 | 135 | 131 | 131 | 34,800 |
| 2024/03/27 | 132 | 134 | 132 | 133 | 48,600 |
| 2024/03/26 | 133 | 133 | 130 | 132 | 23,700 |
| 2024/03/25 | 133 | 133 | 130 | 130 | 38,700 |
| 2024/03/22 | 133 | 133 | 131 | 133 | 23,000 |
| 2024/03/21 | 132 | 133 | 131 | 132 | 11,600 |
| 2024/03/19 | 133 | 133 | 131 | 133 | 19,200 |
| 2024/03/18 | 134 | 134 | 131 | 133 | 55,400 |
| 2024/03/15 | 131 | 133 | 129 | 133 | 60,700 |
| 2024/03/14 | 130 | 131 | 128 | 131 | 20,300 |
| 2024/03/13 | 129 | 130 | 128 | 128 | 83,700 |
| 2024/03/12 | 128 | 129 | 128 | 128 | 20,700 |
| 2024/03/11 | 128 | 129 | 127 | 128 | 39,900 |
| 2024/03/08 | 128 | 130 | 128 | 128 | 49,600 |
| 2024/03/07 | 128 | 130 | 128 | 130 | 42,200 |
| 2024/03/06 | 129 | 131 | 128 | 129 | 43,700 |
| 2024/03/05 | 128 | 129 | 127 | 129 | 21,600 |
| 2024/03/04 | 128 | 128 | 126 | 128 | 72,500 |
| 2024/03/01 | 128 | 130 | 128 | 128 | 20,100 |
| 2024/02/29 | 128 | 130 | 128 | 128 | 33,200 |
| 2024/02/28 | 128 | 130 | 127 | 128 | 54,800 |
| 2024/02/27 | 129 | 129 | 127 | 128 | 27,000 |
| 2024/02/26 | 127 | 128 | 126 | 127 | 39,700 |
| 2024/02/22 | 126 | 127 | 126 | 126 | 27,000 |
| 2024/02/21 | 126 | 127 | 125 | 127 | 39,800 |
| 2024/02/20 | 128 | 128 | 126 | 126 | 28,500 |
| 2024/02/19 | 125 | 130 | 125 | 128 | 95,600 |
| 2024/02/16 | 124 | 126 | 124 | 126 | 27,000 |
| 2024/02/15 | 126 | 126 | 124 | 124 | 43,200 |
| 2024/02/14 | 125 | 126 | 125 | 126 | 12,200 |
| 2024/02/13 | 127 | 127 | 125 | 126 | 45,500 |
| 2024/02/09 | 127 | 128 | 126 | 127 | 60,900 |
| 2024/02/08 | 129 | 129 | 127 | 127 | 24,900 |
| 2024/02/07 | 127 | 128 | 127 | 127 | 8,500 |
| 2024/02/06 | 127 | 128 | 127 | 127 | 30,400 |
| 2024/02/05 | 129 | 130 | 127 | 127 | 189,600 |
| 2024/02/02 | 127 | 129 | 126 | 127 | 60,100 |
| 2024/02/01 | 128 | 128 | 127 | 127 | 65,500 |
| 2024/01/31 | 128 | 128 | 127 | 128 | 15,500 |
| 2024/01/30 | 130 | 130 | 127 | 127 | 177,300 |
| 2024/01/29 | 127 | 130 | 127 | 130 | 54,900 |
| 2024/01/26 | 128 | 128 | 127 | 127 | 60,900 |
| 2024/01/25 | 127 | 129 | 127 | 127 | 35,700 |
| 2024/01/24 | 127 | 128 | 127 | 127 | 21,400 |
| 2024/01/23 | 128 | 129 | 127 | 127 | 22,500 |
| 2024/01/22 | 129 | 129 | 128 | 128 | 28,000 |
| 2024/01/19 | 127 | 129 | 127 | 128 | 44,300 |
| 2024/01/18 | 127 | 128 | 127 | 127 | 24,200 |
| 2024/01/17 | 130 | 130 | 127 | 128 | 36,300 |
| 2024/01/16 | 129 | 130 | 128 | 129 | 44,200 |
| 2024/01/15 | 131 | 131 | 128 | 128 | 29,200 |
| 2024/01/12 | 130 | 131 | 129 | 129 | 64,100 |
| 2024/01/11 | 131 | 131 | 130 | 130 | 40,000 |
| 2024/01/10 | 129 | 131 | 129 | 131 | 24,400 |
| 2024/01/09 | 130 | 130 | 128 | 130 | 29,300 |
| 2024/01/05 | 130 | 131 | 129 | 131 | 54,200 |
| 2024/01/04 | 129 | 131 | 129 | 130 | 41,100 |
| 2023/12/29 | 128 | 129 | 128 | 129 | 13,100 |
| 2023/12/28 | 126 | 129 | 126 | 128 | 36,200 |
| 2023/12/27 | 126 | 127 | 125 | 126 | 150,700 |
| 2023/12/26 | 125 | 126 | 125 | 125 | 78,500 |
| 2023/12/25 | 125 | 126 | 125 | 126 | 26,000 |
| 2023/12/22 | 126 | 127 | 125 | 126 | 14,900 |
| 2023/12/21 | 126 | 127 | 126 | 127 | 14,000 |
| 2023/12/20 | 128 | 128 | 126 | 126 | 17,700 |
| 2023/12/19 | 126 | 128 | 125 | 128 | 78,500 |
| 2023/12/18 | 125 | 126 | 125 | 126 | 4,600 |
| 2023/12/15 | 125 | 126 | 125 | 126 | 21,700 |
| 2023/12/14 | 126 | 126 | 125 | 125 | 44,600 |
| 2023/12/13 | 126 | 127 | 126 | 126 | 6,000 |
| 2023/12/12 | 127 | 127 | 126 | 126 | 12,600 |
| 2023/12/11 | 127 | 127 | 126 | 127 | 9,100 |
| 2023/12/08 | 126 | 127 | 126 | 126 | 26,500 |
| 2023/12/07 | 128 | 129 | 127 | 127 | 29,000 |
| 2023/12/06 | 126 | 128 | 126 | 128 | 36,400 |
| 2023/12/05 | 128 | 129 | 126 | 126 | 50,300 |
| 2023/12/04 | 130 | 130 | 128 | 128 | 48,400 |
| 2023/12/01 | 127 | 130 | 127 | 130 | 60,000 |
| 2023/11/30 | 127 | 128 | 126 | 128 | 40,400 |
| 2023/11/29 | 128 | 128 | 127 | 127 | 19,600 |
| 2023/11/28 | 126 | 128 | 126 | 128 | 17,800 |
| 2023/11/27 | 126 | 127 | 126 | 126 | 17,200 |
| 2023/11/24 | 125 | 127 | 125 | 125 | 18,300 |
| 2023/11/22 | 126 | 126 | 125 | 125 | 51,800 |
| 2023/11/21 | 126 | 126 | 125 | 126 | 13,700 |
| 2023/11/20 | 126 | 127 | 124 | 125 | 43,200 |
| 2023/11/17 | 124 | 126 | 124 | 126 | 38,800 |
| 2023/11/16 | 124 | 126 | 124 | 125 | 26,300 |
| 2023/11/15 | 123 | 124 | 122 | 124 | 38,800 |
| 2023/11/14 | 122 | 124 | 122 | 123 | 178,200 |
| 2023/11/13 | 124 | 125 | 122 | 122 | 42,600 |
| 2023/11/10 | 126 | 126 | 123 | 124 | 209,400 |
| 2023/11/09 | 126 | 127 | 126 | 126 | 7,700 |
| 2023/11/08 | 128 | 128 | 126 | 126 | 43,800 |
| 2023/11/07 | 129 | 129 | 126 | 127 | 44,200 |
| 2023/11/06 | 128 | 133 | 126 | 129 | 463,800 |
| 2023/11/02 | 126 | 126 | 124 | 125 | 29,300 |
| 2023/11/01 | 124 | 125 | 124 | 125 | 30,200 |
| 2023/10/31 | 124 | 124 | 123 | 123 | 25,200 |
| 2023/10/30 | 125 | 127 | 124 | 124 | 188,000 |
| 2023/10/27 | 124 | 127 | 124 | 126 | 44,300 |
| 2023/10/26 | 126 | 127 | 125 | 125 | 18,100 |
| 2023/10/25 | 124 | 126 | 124 | 126 | 44,400 |
| 2023/10/24 | 125 | 126 | 123 | 123 | 58,300 |
| 2023/10/23 | 126 | 126 | 125 | 125 | 30,400 |
| 2023/10/20 | 127 | 127 | 126 | 126 | 29,100 |
| 2023/10/19 | 126 | 128 | 126 | 128 | 36,700 |
| 2023/10/18 | 125 | 128 | 125 | 128 | 61,900 |
| 2023/10/17 | 127 | 129 | 125 | 125 | 92,800 |
| 2023/10/16 | 130 | 130 | 126 | 126 | 274,600 |
| 2023/10/13 | 136 | 150 | 130 | 132 | 1,588,100 |
| 2023/10/12 | 130 | 131 | 128 | 128 | 54,200 |
| 2023/10/11 | 131 | 131 | 130 | 130 | 18,600 |
| 2023/10/10 | 128 | 131 | 128 | 131 | 20,200 |
| 2023/10/06 | 128 | 129 | 128 | 128 | 23,000 |
| 2023/10/05 | 128 | 129 | 127 | 127 | 29,800 |
| 2023/10/04 | 128 | 128 | 126 | 127 | 40,200 |
| 2023/10/03 | 133 | 133 | 127 | 128 | 66,800 |
| 2023/10/02 | 134 | 135 | 133 | 133 | 48,500 |
| 2023/09/29 | 134 | 135 | 133 | 134 | 23,100 |
| 2023/09/28 | 135 | 136 | 133 | 133 | 27,700 |
| 2023/09/27 | 135 | 136 | 134 | 136 | 34,800 |
| 2023/09/26 | 134 | 135 | 134 | 135 | 12,900 |
| 2023/09/25 | 134 | 135 | 133 | 133 | 23,000 |
| 2023/09/22 | 133 | 134 | 133 | 133 | 14,700 |
| 2023/09/21 | 133 | 135 | 132 | 133 | 22,400 |
| 2023/09/20 | 134 | 134 | 132 | 134 | 27,100 |
| 2023/09/19 | 135 | 135 | 133 | 134 | 124,400 |
| 2023/09/15 | 134 | 135 | 134 | 135 | 24,400 |
| 2023/09/14 | 133 | 134 | 132 | 134 | 17,000 |
| 2023/09/13 | 132 | 133 | 132 | 133 | 13,900 |
| 2023/09/12 | 135 | 135 | 133 | 133 | 35,700 |
| 2023/09/11 | 137 | 138 | 133 | 134 | 53,600 |
| 2023/09/08 | 140 | 140 | 138 | 138 | 53,100 |
| 2023/09/07 | 141 | 142 | 140 | 140 | 103,600 |
| 2023/09/06 | 139 | 141 | 139 | 140 | 69,900 |
| 2023/09/05 | 138 | 139 | 137 | 139 | 44,900 |
| 2023/09/04 | 136 | 138 | 136 | 138 | 49,800 |
| 2023/09/01 | 136 | 136 | 135 | 136 | 17,000 |
| 2023/08/31 | 134 | 136 | 134 | 135 | 54,300 |
| 2023/08/30 | 133 | 135 | 133 | 134 | 47,000 |
| 2023/08/29 | 131 | 133 | 131 | 132 | 73,000 |
| 2023/08/28 | 130 | 131 | 130 | 130 | 6,900 |
| 2023/08/25 | 128 | 131 | 128 | 129 | 32,000 |
| 2023/08/24 | 130 | 131 | 128 | 130 | 69,800 |
| 2023/08/23 | 127 | 130 | 127 | 129 | 53,500 |
| 2023/08/22 | 126 | 130 | 126 | 128 | 60,400 |
| 2023/08/21 | 125 | 128 | 125 | 126 | 23,000 |
| 2023/08/18 | 125 | 127 | 125 | 126 | 13,400 |
| 2023/08/17 | 125 | 127 | 125 | 126 | 31,600 |
| 2023/08/16 | 126 | 127 | 125 | 126 | 14,100 |
| 2023/08/15 | 126 | 127 | 125 | 126 | 50,000 |
| 2023/08/14 | 126 | 127 | 125 | 127 | 33,800 |
| 2023/08/10 | 126 | 126 | 125 | 126 | 18,700 |
| 2023/08/09 | 126 | 126 | 125 | 126 | 2,000 |
| 2023/08/08 | 124 | 126 | 124 | 126 | 14,300 |
| 2023/08/07 | 126 | 126 | 124 | 125 | 25,800 |
| 2023/08/04 | 124 | 127 | 123 | 126 | 84,200 |
| 2023/08/03 | 125 | 126 | 123 | 125 | 49,700 |
| 2023/08/02 | 125 | 126 | 125 | 125 | 9,500 |
| 2023/08/01 | 125 | 126 | 125 | 125 | 22,700 |
| 2023/07/31 | 125 | 125 | 124 | 125 | 12,600 |
| 2023/07/28 | 126 | 127 | 124 | 124 | 119,700 |
| 2023/07/27 | 128 | 128 | 126 | 127 | 42,700 |
| 2023/07/26 | 126 | 128 | 126 | 127 | 39,500 |
| 2023/07/25 | 125 | 126 | 124 | 126 | 35,100 |
| 2023/07/24 | 124 | 125 | 123 | 125 | 27,700 |
| 2023/07/21 | 123 | 124 | 123 | 123 | 11,300 |
| 2023/07/20 | 123 | 124 | 123 | 124 | 11,700 |
| 2023/07/19 | 124 | 124 | 123 | 123 | 10,300 |
| 2023/07/18 | 123 | 124 | 123 | 123 | 15,000 |
| 2023/07/14 | 124 | 124 | 122 | 123 | 20,200 |
| 2023/07/13 | 124 | 124 | 122 | 123 | 29,100 |
| 2023/07/12 | 124 | 124 | 123 | 123 | 26,500 |
| 2023/07/11 | 125 | 125 | 123 | 124 | 35,800 |
| 2023/07/10 | 124 | 125 | 124 | 124 | 18,800 |
| 2023/07/07 | 124 | 125 | 123 | 124 | 29,700 |
| 2023/07/06 | 125 | 125 | 124 | 124 | 34,600 |
| 2023/07/05 | 125 | 126 | 125 | 125 | 9,100 |
| 2023/07/04 | 126 | 126 | 125 | 125 | 14,500 |
| 2023/07/03 | 126 | 126 | 125 | 126 | 15,900 |