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 |
|---|---|---|---|---|---|
| 2024/11/08 | 138 | 142 | 134 | 134 | 320,300 |
| 2024/11/07 | 140 | 153 | 139 | 152 | 905,200 |
| 2024/11/06 | 136 | 139 | 135 | 138 | 78,200 |
| 2024/11/05 | 136 | 138 | 133 | 134 | 64,200 |
| 2024/11/01 | 133 | 133 | 131 | 133 | 30,200 |
| 2024/10/31 | 128 | 133 | 128 | 132 | 63,800 |
| 2024/10/30 | 130 | 131 | 128 | 128 | 254,500 |
| 2024/10/29 | 130 | 131 | 129 | 131 | 17,900 |
| 2024/10/28 | 128 | 130 | 128 | 130 | 36,200 |
| 2024/10/25 | 130 | 130 | 126 | 128 | 69,300 |
| 2024/10/24 | 133 | 133 | 130 | 131 | 17,400 |
| 2024/10/23 | 131 | 132 | 130 | 131 | 30,900 |
| 2024/10/22 | 132 | 132 | 130 | 131 | 69,000 |
| 2024/10/21 | 131 | 133 | 131 | 132 | 22,300 |
| 2024/10/18 | 130 | 130 | 129 | 130 | 41,900 |
| 2024/10/17 | 131 | 132 | 130 | 130 | 36,100 |
| 2024/10/16 | 133 | 134 | 130 | 130 | 28,700 |
| 2024/10/15 | 132 | 133 | 132 | 132 | 25,600 |
| 2024/10/11 | 133 | 133 | 132 | 132 | 10,700 |
| 2024/10/10 | 132 | 134 | 132 | 133 | 5,400 |
| 2024/10/09 | 134 | 134 | 132 | 132 | 18,000 |
| 2024/10/08 | 134 | 135 | 134 | 134 | 8,000 |
| 2024/10/07 | 136 | 136 | 134 | 134 | 20,600 |
| 2024/10/04 | 136 | 136 | 134 | 135 | 16,900 |
| 2024/10/03 | 137 | 137 | 134 | 135 | 30,100 |
| 2024/10/02 | 134 | 135 | 132 | 134 | 75,500 |
| 2024/10/01 | 133 | 135 | 132 | 134 | 28,400 |
| 2024/09/30 | 132 | 135 | 131 | 133 | 41,700 |
| 2024/09/27 | 139 | 139 | 135 | 136 | 28,300 |
| 2024/09/26 | 133 | 137 | 133 | 137 | 20,200 |
| 2024/09/25 | 136 | 136 | 133 | 133 | 15,400 |
| 2024/09/24 | 139 | 139 | 135 | 135 | 37,900 |
| 2024/09/20 | 135 | 138 | 134 | 135 | 47,600 |
| 2024/09/19 | 132 | 134 | 131 | 134 | 27,200 |
| 2024/09/18 | 133 | 134 | 131 | 132 | 24,500 |
| 2024/09/17 | 130 | 133 | 129 | 132 | 56,500 |
| 2024/09/13 | 130 | 131 | 129 | 130 | 14,500 |
| 2024/09/12 | 128 | 130 | 128 | 129 | 14,500 |
| 2024/09/11 | 130 | 130 | 126 | 126 | 66,700 |
| 2024/09/10 | 130 | 130 | 129 | 129 | 3,500 |
| 2024/09/09 | 129 | 131 | 126 | 128 | 77,200 |
| 2024/09/06 | 132 | 132 | 129 | 130 | 38,600 |
| 2024/09/05 | 130 | 133 | 130 | 132 | 34,300 |
| 2024/09/04 | 134 | 134 | 130 | 130 | 109,300 |
| 2024/09/03 | 137 | 137 | 135 | 137 | 17,300 |
| 2024/09/02 | 138 | 138 | 135 | 137 | 33,900 |
| 2024/08/30 | 135 | 137 | 134 | 137 | 18,400 |
| 2024/08/29 | 136 | 137 | 134 | 134 | 50,500 |
| 2024/08/28 | 137 | 138 | 136 | 136 | 44,500 |
| 2024/08/27 | 136 | 139 | 136 | 139 | 51,000 |
| 2024/08/26 | 133 | 136 | 133 | 136 | 69,700 |
| 2024/08/23 | 135 | 137 | 132 | 132 | 58,700 |
| 2024/08/22 | 135 | 136 | 133 | 135 | 20,900 |
| 2024/08/21 | 134 | 139 | 134 | 135 | 40,500 |
| 2024/08/20 | 137 | 140 | 135 | 137 | 39,300 |
| 2024/08/19 | 133 | 140 | 132 | 136 | 154,400 |
| 2024/08/16 | 133 | 133 | 131 | 131 | 40,400 |
| 2024/08/15 | 130 | 132 | 129 | 132 | 63,100 |
| 2024/08/14 | 134 | 134 | 128 | 130 | 120,800 |
| 2024/08/13 | 136 | 138 | 130 | 133 | 175,100 |
| 2024/08/09 | 152 | 152 | 131 | 133 | 888,400 |
| 2024/08/08 | 127 | 172 | 125 | 137 | 1,082,100 |
| 2024/08/07 | 123 | 127 | 120 | 125 | 28,000 |
| 2024/08/06 | 125 | 126 | 123 | 123 | 28,300 |
| 2024/08/05 | 125 | 126 | 120 | 120 | 145,500 |
| 2024/08/02 | 134 | 134 | 128 | 128 | 78,100 |
| 2024/08/01 | 137 | 137 | 134 | 134 | 11,800 |
| 2024/07/31 | 134 | 138 | 134 | 138 | 25,600 |
| 2024/07/30 | 142 | 142 | 134 | 134 | 201,100 |
| 2024/07/29 | 141 | 142 | 140 | 141 | 32,200 |
| 2024/07/26 | 140 | 141 | 139 | 139 | 47,300 |
| 2024/07/25 | 137 | 144 | 136 | 139 | 75,100 |
| 2024/07/24 | 140 | 142 | 139 | 139 | 41,100 |
| 2024/07/23 | 137 | 142 | 137 | 142 | 60,800 |
| 2024/07/22 | 134 | 137 | 134 | 137 | 21,300 |
| 2024/07/19 | 135 | 136 | 134 | 134 | 16,800 |
| 2024/07/18 | 136 | 137 | 135 | 135 | 6,800 |
| 2024/07/17 | 135 | 136 | 135 | 136 | 20,200 |
| 2024/07/16 | 135 | 136 | 133 | 135 | 55,400 |
| 2024/07/12 | 134 | 135 | 133 | 133 | 82,900 |
| 2024/07/11 | 135 | 135 | 133 | 134 | 37,300 |
| 2024/07/10 | 133 | 135 | 133 | 134 | 37,300 |
| 2024/07/09 | 133 | 134 | 133 | 133 | 14,800 |
| 2024/07/08 | 135 | 135 | 132 | 133 | 34,900 |
| 2024/07/05 | 133 | 135 | 133 | 135 | 13,200 |
| 2024/07/04 | 132 | 135 | 132 | 135 | 57,800 |
| 2024/07/03 | 132 | 133 | 132 | 132 | 15,800 |
| 2024/07/02 | 133 | 133 | 132 | 132 | 8,000 |
| 2024/07/01 | 132 | 133 | 131 | 133 | 34,400 |
| 2024/06/28 | 131 | 133 | 131 | 132 | 26,800 |
| 2024/06/27 | 131 | 133 | 130 | 131 | 41,000 |
| 2024/06/26 | 131 | 131 | 130 | 131 | 18,400 |
| 2024/06/25 | 130 | 131 | 130 | 130 | 26,600 |
| 2024/06/24 | 130 | 132 | 130 | 131 | 12,000 |
| 2024/06/21 | 130 | 132 | 130 | 130 | 11,800 |
| 2024/06/20 | 130 | 132 | 129 | 131 | 59,200 |
| 2024/06/19 | 129 | 130 | 128 | 129 | 29,100 |
| 2024/06/18 | 128 | 129 | 128 | 128 | 8,900 |
| 2024/06/17 | 129 | 129 | 127 | 128 | 7,800 |
| 2024/06/14 | 127 | 129 | 127 | 129 | 11,400 |
| 2024/06/13 | 128 | 129 | 127 | 128 | 14,100 |
| 2024/06/12 | 128 | 129 | 128 | 128 | 3,000 |
| 2024/06/11 | 128 | 129 | 128 | 128 | 18,100 |
| 2024/06/10 | 127 | 128 | 127 | 128 | 21,100 |
| 2024/06/07 | 127 | 128 | 126 | 127 | 22,000 |
| 2024/06/06 | 127 | 127 | 126 | 127 | 6,600 |
| 2024/06/05 | 127 | 128 | 126 | 126 | 10,000 |
| 2024/06/04 | 127 | 128 | 126 | 128 | 28,000 |
| 2024/06/03 | 126 | 127 | 126 | 127 | 22,700 |
| 2024/05/31 | 126 | 126 | 125 | 126 | 9,300 |
| 2024/05/30 | 125 | 126 | 125 | 125 | 19,000 |
| 2024/05/29 | 126 | 127 | 125 | 125 | 30,000 |
| 2024/05/28 | 127 | 127 | 126 | 127 | 16,200 |
| 2024/05/27 | 127 | 127 | 126 | 126 | 10,400 |
| 2024/05/24 | 126 | 127 | 125 | 126 | 15,900 |
| 2024/05/23 | 125 | 127 | 125 | 127 | 36,700 |
| 2024/05/22 | 126 | 127 | 126 | 126 | 23,700 |
| 2024/05/21 | 128 | 128 | 126 | 126 | 18,300 |
| 2024/05/20 | 127 | 127 | 126 | 127 | 16,200 |
| 2024/05/17 | 125 | 126 | 125 | 126 | 69,900 |
| 2024/05/16 | 130 | 130 | 123 | 124 | 197,200 |
| 2024/05/15 | 131 | 132 | 128 | 129 | 58,800 |
| 2024/05/14 | 132 | 133 | 131 | 131 | 53,900 |
| 2024/05/13 | 129 | 139 | 128 | 132 | 171,200 |
| 2024/05/10 | 128 | 129 | 128 | 128 | 3,300 |
| 2024/05/09 | 128 | 129 | 128 | 128 | 10,400 |
| 2024/05/08 | 128 | 128 | 127 | 127 | 22,000 |
| 2024/05/07 | 128 | 129 | 128 | 129 | 83,400 |
| 2024/05/02 | 127 | 128 | 127 | 128 | 25,100 |
| 2024/05/01 | 128 | 129 | 127 | 128 | 15,700 |
| 2024/04/30 | 126 | 128 | 126 | 128 | 51,400 |
| 2024/04/26 | 127 | 129 | 125 | 125 | 162,100 |
| 2024/04/25 | 128 | 129 | 127 | 127 | 11,100 |
| 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 |