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 |
|---|---|---|---|---|---|
| 2026/02/20 | 125 | 126 | 125 | 126 | 8,700 |
| 2026/02/19 | 126 | 126 | 125 | 125 | 23,900 |
| 2026/02/18 | 125 | 126 | 125 | 125 | 19,200 |
| 2026/02/17 | 125 | 127 | 125 | 126 | 22,200 |
| 2026/02/16 | 126 | 127 | 125 | 125 | 19,200 |
| 2026/02/13 | 126 | 126 | 125 | 126 | 38,500 |
| 2026/02/12 | 127 | 127 | 126 | 126 | 53,700 |
| 2026/02/10 | 125 | 127 | 125 | 126 | 53,100 |
| 2026/02/09 | 126 | 127 | 124 | 125 | 168,300 |
| 2026/02/06 | 126 | 128 | 126 | 126 | 101,300 |
| 2026/02/05 | 130 | 131 | 128 | 130 | 156,200 |
| 2026/02/04 | 130 | 130 | 128 | 130 | 78,800 |
| 2026/02/03 | 127 | 130 | 127 | 129 | 69,900 |
| 2026/02/02 | 127 | 129 | 126 | 127 | 77,200 |
| 2026/01/30 | 126 | 127 | 126 | 127 | 25,000 |
| 2026/01/29 | 125 | 126 | 125 | 125 | 19,900 |
| 2026/01/28 | 126 | 126 | 125 | 125 | 15,000 |
| 2026/01/27 | 126 | 127 | 125 | 127 | 25,400 |
| 2026/01/26 | 126 | 126 | 125 | 126 | 12,200 |
| 2026/01/23 | 125 | 127 | 125 | 126 | 46,800 |
| 2026/01/22 | 126 | 127 | 125 | 126 | 32,500 |
| 2026/01/21 | 126 | 127 | 126 | 126 | 37,500 |
| 2026/01/20 | 126 | 128 | 126 | 128 | 32,300 |
| 2026/01/19 | 126 | 128 | 126 | 127 | 38,300 |
| 2026/01/16 | 126 | 127 | 125 | 126 | 60,200 |
| 2026/01/15 | 125 | 127 | 125 | 126 | 20,300 |
| 2026/01/14 | 125 | 126 | 125 | 125 | 23,500 |
| 2026/01/13 | 126 | 127 | 125 | 126 | 42,700 |
| 2026/01/09 | 125 | 126 | 124 | 125 | 54,000 |
| 2026/01/08 | 125 | 126 | 125 | 125 | 33,200 |
| 2026/01/07 | 126 | 126 | 124 | 125 | 52,300 |
| 2026/01/06 | 125 | 126 | 124 | 126 | 23,000 |
| 2026/01/05 | 125 | 125 | 124 | 125 | 83,300 |
| 2025/12/30 | 123 | 124 | 123 | 123 | 16,600 |
| 2025/12/29 | 124 | 124 | 122 | 122 | 71,200 |
| 2025/12/26 | 124 | 124 | 123 | 123 | 76,400 |
| 2025/12/25 | 124 | 124 | 123 | 123 | 57,900 |
| 2025/12/24 | 123 | 124 | 122 | 124 | 38,100 |
| 2025/12/23 | 122 | 124 | 122 | 123 | 69,300 |
| 2025/12/22 | 123 | 123 | 121 | 122 | 39,300 |
| 2025/12/19 | 123 | 123 | 122 | 122 | 49,900 |
| 2025/12/18 | 123 | 124 | 122 | 122 | 112,600 |
| 2025/12/17 | 123 | 124 | 119 | 122 | 247,500 |
| 2025/12/16 | 123 | 124 | 123 | 124 | 20,200 |
| 2025/12/15 | 124 | 124 | 123 | 123 | 43,100 |
| 2025/12/12 | 125 | 125 | 123 | 124 | 17,500 |
| 2025/12/11 | 124 | 125 | 124 | 124 | 61,100 |
| 2025/12/10 | 125 | 125 | 124 | 124 | 29,000 |
| 2025/12/09 | 124 | 125 | 124 | 124 | 26,000 |
| 2025/12/08 | 125 | 126 | 125 | 125 | 23,300 |
| 2025/12/05 | 125 | 126 | 125 | 125 | 29,600 |
| 2025/12/04 | 125 | 126 | 125 | 125 | 58,400 |
| 2025/12/03 | 126 | 127 | 125 | 125 | 55,200 |
| 2025/12/02 | 125 | 126 | 125 | 125 | 9,800 |
| 2025/12/01 | 126 | 127 | 125 | 127 | 19,100 |
| 2025/11/28 | 125 | 126 | 125 | 125 | 24,700 |
| 2025/11/27 | 126 | 127 | 125 | 126 | 15,800 |
| 2025/11/26 | 125 | 126 | 125 | 125 | 16,400 |
| 2025/11/25 | 125 | 126 | 124 | 124 | 68,800 |
| 2025/11/21 | 125 | 126 | 125 | 125 | 18,000 |
| 2025/11/20 | 125 | 125 | 124 | 124 | 13,300 |
| 2025/11/19 | 125 | 126 | 124 | 125 | 11,000 |
| 2025/11/18 | 126 | 126 | 125 | 125 | 60,700 |
| 2025/11/17 | 126 | 127 | 126 | 126 | 35,600 |
| 2025/11/14 | 127 | 128 | 126 | 127 | 36,100 |
| 2025/11/13 | 127 | 128 | 126 | 128 | 19,600 |
| 2025/11/12 | 128 | 128 | 125 | 127 | 136,200 |
| 2025/11/11 | 128 | 128 | 127 | 127 | 31,900 |
| 2025/11/10 | 129 | 129 | 127 | 128 | 176,600 |
| 2025/11/07 | 129 | 130 | 127 | 129 | 205,300 |
| 2025/11/06 | 128 | 129 | 127 | 127 | 22,600 |
| 2025/11/05 | 127 | 128 | 126 | 127 | 34,600 |
| 2025/11/04 | 126 | 128 | 126 | 127 | 38,400 |
| 2025/10/31 | 128 | 128 | 127 | 127 | 25,800 |
| 2025/10/30 | 128 | 128 | 126 | 127 | 9,600 |
| 2025/10/29 | 127 | 128 | 126 | 128 | 70,300 |
| 2025/10/28 | 128 | 128 | 127 | 127 | 82,700 |
| 2025/10/27 | 127 | 128 | 127 | 128 | 41,500 |
| 2025/10/24 | 128 | 129 | 127 | 127 | 104,100 |
| 2025/10/23 | 128 | 128 | 127 | 127 | 27,900 |
| 2025/10/22 | 128 | 129 | 127 | 128 | 35,300 |
| 2025/10/21 | 128 | 129 | 127 | 127 | 36,500 |
| 2025/10/20 | 127 | 128 | 127 | 128 | 7,600 |
| 2025/10/17 | 127 | 128 | 126 | 127 | 82,400 |
| 2025/10/16 | 128 | 128 | 127 | 127 | 9,100 |
| 2025/10/15 | 127 | 128 | 127 | 127 | 19,700 |
| 2025/10/14 | 127 | 128 | 127 | 128 | 21,600 |
| 2025/10/10 | 128 | 128 | 127 | 128 | 9,600 |
| 2025/10/09 | 128 | 128 | 127 | 127 | 19,400 |
| 2025/10/08 | 128 | 129 | 128 | 129 | 39,300 |
| 2025/10/07 | 128 | 129 | 127 | 128 | 48,000 |
| 2025/10/06 | 128 | 128 | 126 | 127 | 24,900 |
| 2025/10/03 | 128 | 128 | 125 | 127 | 88,700 |
| 2025/10/02 | 128 | 129 | 126 | 127 | 188,500 |
| 2025/10/01 | 128 | 130 | 128 | 128 | 36,600 |
| 2025/09/30 | 129 | 129 | 128 | 129 | 145,800 |
| 2025/09/29 | 130 | 130 | 129 | 129 | 14,700 |
| 2025/09/26 | 129 | 130 | 129 | 130 | 114,800 |
| 2025/09/25 | 130 | 131 | 130 | 130 | 31,500 |
| 2025/09/24 | 131 | 131 | 130 | 130 | 4,100 |
| 2025/09/22 | 130 | 132 | 130 | 131 | 68,700 |
| 2025/09/19 | 130 | 132 | 130 | 130 | 43,200 |
| 2025/09/18 | 131 | 131 | 129 | 130 | 51,000 |
| 2025/09/17 | 132 | 132 | 130 | 131 | 55,500 |
| 2025/09/16 | 131 | 131 | 130 | 131 | 24,600 |
| 2025/09/12 | 133 | 133 | 130 | 131 | 173,000 |
| 2025/09/11 | 132 | 133 | 131 | 133 | 25,500 |
| 2025/09/10 | 131 | 132 | 131 | 132 | 9,100 |
| 2025/09/09 | 132 | 132 | 131 | 131 | 11,700 |
| 2025/09/08 | 133 | 133 | 131 | 132 | 23,800 |
| 2025/09/05 | 133 | 133 | 132 | 132 | 7,200 |
| 2025/09/04 | 132 | 133 | 131 | 133 | 41,200 |
| 2025/09/03 | 131 | 132 | 131 | 132 | 46,000 |
| 2025/09/02 | 132 | 132 | 131 | 131 | 31,500 |
| 2025/09/01 | 133 | 133 | 132 | 132 | 8,700 |
| 2025/08/29 | 132 | 133 | 131 | 133 | 30,700 |
| 2025/08/28 | 131 | 132 | 131 | 132 | 11,000 |
| 2025/08/27 | 132 | 132 | 131 | 131 | 30,300 |
| 2025/08/26 | 134 | 134 | 130 | 131 | 210,800 |
| 2025/08/25 | 134 | 134 | 132 | 133 | 97,700 |
| 2025/08/22 | 134 | 134 | 133 | 134 | 20,600 |
| 2025/08/21 | 134 | 134 | 133 | 134 | 25,200 |
| 2025/08/20 | 134 | 134 | 133 | 133 | 11,800 |
| 2025/08/19 | 133 | 135 | 133 | 135 | 37,200 |
| 2025/08/18 | 132 | 134 | 132 | 133 | 29,500 |
| 2025/08/15 | 133 | 133 | 132 | 132 | 21,900 |
| 2025/08/14 | 132 | 133 | 132 | 132 | 16,200 |
| 2025/08/13 | 134 | 134 | 132 | 133 | 18,400 |
| 2025/08/12 | 133 | 135 | 131 | 132 | 101,600 |
| 2025/08/08 | 134 | 134 | 133 | 133 | 32,800 |
| 2025/08/07 | 131 | 133 | 131 | 132 | 48,800 |
| 2025/08/06 | 133 | 135 | 133 | 134 | 77,800 |
| 2025/08/05 | 132 | 133 | 131 | 133 | 48,000 |
| 2025/08/04 | 131 | 132 | 131 | 132 | 34,600 |
| 2025/08/01 | 133 | 133 | 131 | 132 | 24,700 |
| 2025/07/31 | 133 | 133 | 132 | 133 | 25,600 |
| 2025/07/30 | 132 | 133 | 132 | 133 | 38,300 |
| 2025/07/29 | 132 | 133 | 132 | 132 | 37,200 |
| 2025/07/28 | 132 | 132 | 131 | 131 | 45,200 |
| 2025/07/25 | 132 | 133 | 131 | 131 | 17,000 |
| 2025/07/24 | 132 | 133 | 131 | 131 | 50,700 |
| 2025/07/23 | 132 | 132 | 131 | 131 | 61,100 |
| 2025/07/22 | 132 | 132 | 131 | 131 | 19,300 |
| 2025/07/18 | 132 | 132 | 131 | 131 | 16,400 |
| 2025/07/17 | 132 | 132 | 131 | 131 | 25,700 |
| 2025/07/16 | 131 | 132 | 131 | 131 | 40,400 |
| 2025/07/15 | 134 | 136 | 131 | 131 | 67,000 |
| 2025/07/14 | 138 | 138 | 129 | 135 | 253,300 |
| 2025/07/11 | 129 | 139 | 129 | 137 | 430,100 |
| 2025/07/10 | 131 | 131 | 129 | 129 | 32,500 |
| 2025/07/09 | 131 | 131 | 129 | 130 | 40,800 |
| 2025/07/08 | 130 | 131 | 129 | 131 | 22,400 |
| 2025/07/07 | 130 | 131 | 129 | 130 | 14,700 |
| 2025/07/04 | 131 | 131 | 129 | 129 | 36,900 |
| 2025/07/03 | 131 | 131 | 129 | 129 | 39,900 |
| 2025/07/02 | 130 | 131 | 129 | 129 | 6,700 |
| 2025/07/01 | 130 | 131 | 129 | 130 | 102,100 |
| 2025/06/30 | 130 | 132 | 129 | 132 | 72,300 |
| 2025/06/27 | 129 | 130 | 128 | 129 | 65,200 |
| 2025/06/26 | 130 | 130 | 127 | 128 | 84,300 |
| 2025/06/25 | 130 | 130 | 129 | 129 | 28,200 |
| 2025/06/24 | 131 | 131 | 129 | 130 | 52,200 |
| 2025/06/23 | 130 | 131 | 130 | 130 | 21,400 |
| 2025/06/20 | 132 | 132 | 131 | 131 | 38,900 |
| 2025/06/19 | 132 | 133 | 131 | 131 | 16,400 |
| 2025/06/18 | 133 | 133 | 132 | 132 | 10,400 |
| 2025/06/17 | 132 | 133 | 132 | 132 | 17,400 |
| 2025/06/16 | 132 | 133 | 131 | 133 | 19,600 |
| 2025/06/13 | 133 | 134 | 132 | 132 | 4,200 |
| 2025/06/12 | 133 | 133 | 132 | 132 | 17,600 |
| 2025/06/11 | 132 | 133 | 132 | 133 | 106,600 |
| 2025/06/10 | 132 | 133 | 131 | 133 | 19,900 |
| 2025/06/09 | 133 | 133 | 131 | 131 | 18,300 |
| 2025/06/06 | 133 | 133 | 132 | 132 | 20,400 |
| 2025/06/05 | 133 | 133 | 132 | 132 | 35,900 |
| 2025/06/04 | 134 | 134 | 132 | 132 | 30,300 |
| 2025/06/03 | 133 | 134 | 133 | 133 | 8,200 |
| 2025/06/02 | 135 | 135 | 133 | 134 | 46,200 |
| 2025/05/30 | 135 | 135 | 134 | 134 | 8,900 |
| 2025/05/29 | 135 | 136 | 134 | 136 | 8,700 |
| 2025/05/28 | 135 | 136 | 135 | 135 | 20,400 |
| 2025/05/27 | 136 | 137 | 134 | 135 | 34,400 |
| 2025/05/26 | 135 | 136 | 133 | 136 | 51,600 |
| 2025/05/23 | 132 | 136 | 132 | 135 | 172,700 |
| 2025/05/22 | 133 | 133 | 131 | 131 | 44,600 |
| 2025/05/21 | 135 | 135 | 133 | 134 | 30,000 |
| 2025/05/20 | 134 | 135 | 133 | 135 | 23,700 |
| 2025/05/19 | 133 | 135 | 133 | 135 | 28,800 |
| 2025/05/16 | 134 | 134 | 133 | 133 | 35,700 |
| 2025/05/15 | 133 | 134 | 131 | 132 | 184,500 |
| 2025/05/14 | 134 | 136 | 134 | 134 | 172,200 |
| 2025/05/13 | 137 | 137 | 133 | 133 | 134,500 |
| 2025/05/12 | 135 | 137 | 135 | 137 | 142,600 |
| 2025/05/09 | 134 | 136 | 134 | 135 | 114,600 |
| 2025/05/08 | 135 | 135 | 134 | 134 | 55,900 |
| 2025/05/07 | 134 | 137 | 132 | 135 | 269,700 |
| 2025/05/02 | 132 | 134 | 131 | 133 | 153,600 |
| 2025/05/01 | 132 | 134 | 131 | 132 | 138,900 |
| 2025/04/30 | 131 | 143 | 130 | 132 | 2,647,200 |
| 2025/04/28 | 133 | 133 | 131 | 131 | 11,700 |