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 |
|---|---|---|---|---|---|
| 2005/12/30 | 284 | 287 | 281 | 287 | 182,000 |
| 2005/12/29 | 285 | 285 | 280 | 284 | 69,000 |
| 2005/12/28 | 281 | 281 | 278 | 281 | 29,000 |
| 2005/12/27 | 280 | 282 | 277 | 281 | 63,000 |
| 2005/12/26 | 281 | 282 | 280 | 282 | 57,000 |
| 2005/12/22 | 281 | 281 | 277 | 281 | 49,000 |
| 2005/12/21 | 278 | 281 | 278 | 280 | 69,000 |
| 2005/12/20 | 277 | 279 | 275 | 279 | 37,000 |
| 2005/12/19 | 272 | 277 | 272 | 277 | 77,000 |
| 2005/12/16 | 278 | 279 | 274 | 275 | 95,000 |
| 2005/12/15 | 280 | 283 | 277 | 277 | 99,000 |
| 2005/12/14 | 289 | 289 | 283 | 283 | 107,000 |
| 2005/12/13 | 288 | 289 | 285 | 287 | 117,000 |
| 2005/12/12 | 285 | 288 | 284 | 286 | 249,000 |
| 2005/12/09 | 278 | 283 | 277 | 282 | 60,000 |
| 2005/12/08 | 282 | 282 | 279 | 279 | 62,000 |
| 2005/12/07 | 283 | 283 | 280 | 280 | 129,000 |
| 2005/12/06 | 281 | 283 | 280 | 282 | 107,000 |
| 2005/12/05 | 280 | 284 | 279 | 281 | 231,000 |
| 2005/12/02 | 275 | 277 | 274 | 275 | 67,000 |
| 2005/12/01 | 273 | 274 | 271 | 273 | 47,000 |
| 2005/11/30 | 271 | 272 | 270 | 270 | 50,000 |
| 2005/11/29 | 271 | 272 | 270 | 271 | 37,000 |
| 2005/11/28 | 272 | 272 | 270 | 272 | 44,000 |
| 2005/11/25 | 269 | 272 | 268 | 271 | 21,000 |
| 2005/11/24 | 270 | 272 | 268 | 270 | 46,000 |
| 2005/11/22 | 272 | 274 | 267 | 270 | 53,000 |
| 2005/11/21 | 272 | 274 | 271 | 273 | 52,000 |
| 2005/11/18 | 273 | 275 | 268 | 270 | 54,000 |
| 2005/11/17 | 269 | 271 | 268 | 270 | 47,000 |
| 2005/11/16 | 266 | 269 | 266 | 268 | 77,000 |
| 2005/11/15 | 265 | 271 | 264 | 266 | 150,000 |
| 2005/11/14 | 284 | 284 | 276 | 280 | 53,000 |
| 2005/11/11 | 279 | 282 | 278 | 280 | 48,000 |
| 2005/11/10 | 287 | 287 | 280 | 280 | 92,000 |
| 2005/11/09 | 286 | 290 | 282 | 285 | 155,000 |
| 2005/11/08 | 284 | 285 | 281 | 284 | 87,000 |
| 2005/11/07 | 281 | 283 | 278 | 281 | 99,000 |
| 2005/11/04 | 278 | 280 | 276 | 279 | 122,000 |
| 2005/11/02 | 275 | 277 | 273 | 275 | 125,000 |
| 2005/11/01 | 275 | 276 | 272 | 276 | 119,000 |
| 2005/10/31 | 270 | 272 | 268 | 270 | 89,000 |
| 2005/10/28 | 272 | 272 | 268 | 272 | 62,000 |
| 2005/10/27 | 270 | 271 | 267 | 269 | 44,000 |
| 2005/10/26 | 269 | 270 | 262 | 269 | 97,000 |
| 2005/10/25 | 267 | 269 | 263 | 269 | 48,000 |
| 2005/10/24 | 267 | 267 | 263 | 264 | 31,000 |
| 2005/10/21 | 262 | 265 | 262 | 265 | 26,000 |
| 2005/10/20 | 265 | 265 | 262 | 264 | 45,000 |
| 2005/10/19 | 268 | 268 | 262 | 265 | 81,000 |
| 2005/10/18 | 271 | 275 | 268 | 268 | 33,000 |
| 2005/10/17 | 270 | 271 | 267 | 271 | 29,000 |
| 2005/10/14 | 276 | 276 | 268 | 272 | 25,000 |
| 2005/10/13 | 271 | 277 | 270 | 272 | 63,000 |
| 2005/10/12 | 271 | 274 | 267 | 270 | 58,000 |
| 2005/10/11 | 270 | 270 | 269 | 270 | 16,000 |
| 2005/10/07 | 263 | 269 | 263 | 267 | 32,000 |
| 2005/10/06 | 274 | 274 | 264 | 267 | 138,000 |
| 2005/10/05 | 271 | 276 | 269 | 273 | 87,000 |
| 2005/10/04 | 275 | 279 | 272 | 276 | 104,000 |
| 2005/10/03 | 276 | 276 | 271 | 275 | 86,000 |
| 2005/09/30 | 275 | 277 | 272 | 277 | 66,000 |
| 2005/09/29 | 280 | 283 | 275 | 276 | 126,000 |
| 2005/09/28 | 284 | 285 | 280 | 280 | 164,000 |
| 2005/09/27 | 284 | 285 | 279 | 284 | 179,000 |
| 2005/09/26 | 276 | 286 | 276 | 282 | 297,000 |
| 2005/09/22 | 277 | 277 | 273 | 274 | 115,000 |
| 2005/09/21 | 272 | 281 | 268 | 277 | 386,000 |
| 2005/09/20 | 270 | 275 | 268 | 271 | 233,000 |
| 2005/09/16 | 270 | 270 | 268 | 270 | 169,000 |
| 2005/09/15 | 269 | 271 | 267 | 271 | 115,000 |
| 2005/09/14 | 268 | 269 | 266 | 269 | 58,000 |
| 2005/09/13 | 270 | 274 | 267 | 269 | 106,000 |
| 2005/09/12 | 269 | 272 | 268 | 272 | 93,000 |
| 2005/09/09 | 263 | 268 | 263 | 268 | 24,000 |
| 2005/09/08 | 266 | 266 | 262 | 266 | 93,000 |
| 2005/09/07 | 271 | 271 | 266 | 267 | 81,000 |
| 2005/09/06 | 278 | 278 | 268 | 270 | 152,000 |
| 2005/09/05 | 270 | 278 | 268 | 278 | 168,000 |
| 2005/09/02 | 270 | 271 | 267 | 270 | 55,000 |
| 2005/09/01 | 267 | 271 | 265 | 265 | 155,000 |
| 2005/08/31 | 266 | 266 | 263 | 263 | 70,000 |
| 2005/08/30 | 264 | 264 | 260 | 263 | 41,000 |
| 2005/08/29 | 264 | 264 | 262 | 264 | 14,000 |
| 2005/08/26 | 262 | 263 | 261 | 262 | 29,000 |
| 2005/08/25 | 263 | 264 | 262 | 264 | 35,000 |
| 2005/08/24 | 265 | 266 | 262 | 266 | 33,000 |
| 2005/08/23 | 269 | 269 | 264 | 265 | 64,000 |
| 2005/08/22 | 270 | 270 | 264 | 267 | 85,000 |
| 2005/08/19 | 272 | 272 | 267 | 270 | 31,000 |
| 2005/08/18 | 274 | 274 | 268 | 268 | 64,000 |
| 2005/08/17 | 268 | 270 | 262 | 270 | 59,000 |
| 2005/08/16 | 269 | 269 | 264 | 265 | 34,000 |
| 2005/08/15 | 267 | 267 | 262 | 265 | 33,000 |
| 2005/08/12 | 271 | 271 | 265 | 267 | 78,000 |
| 2005/08/11 | 275 | 275 | 265 | 272 | 50,000 |
| 2005/08/10 | 266 | 270 | 264 | 268 | 113,000 |
| 2005/08/09 | 257 | 263 | 257 | 263 | 41,000 |
| 2005/08/08 | 249 | 258 | 245 | 257 | 152,000 |
| 2005/08/05 | 263 | 265 | 253 | 258 | 126,000 |
| 2005/08/04 | 272 | 274 | 260 | 270 | 145,000 |
| 2005/08/03 | 279 | 279 | 272 | 275 | 75,000 |
| 2005/08/02 | 284 | 286 | 279 | 281 | 97,000 |
| 2005/08/01 | 280 | 287 | 277 | 284 | 114,000 |
| 2005/07/29 | 291 | 292 | 282 | 284 | 225,000 |
| 2005/07/28 | 287 | 289 | 282 | 287 | 238,000 |
| 2005/07/27 | 290 | 290 | 281 | 281 | 200,000 |
| 2005/07/26 | 277 | 294 | 266 | 282 | 490,000 |
| 2005/07/25 | 277 | 279 | 273 | 277 | 83,000 |
| 2005/07/22 | 277 | 285 | 260 | 277 | 328,000 |
| 2005/07/21 | 280 | 282 | 265 | 277 | 460,000 |
| 2005/07/20 | 291 | 296 | 281 | 285 | 1,138,000 |
| 2005/07/19 | 266 | 287 | 266 | 282 | 1,114,000 |
| 2005/07/15 | 251 | 267 | 251 | 264 | 568,000 |
| 2005/07/14 | 252 | 252 | 249 | 250 | 46,000 |
| 2005/07/13 | 249 | 249 | 247 | 249 | 51,000 |
| 2005/07/12 | 248 | 255 | 246 | 248 | 60,000 |
| 2005/07/11 | 250 | 250 | 246 | 246 | 26,000 |
| 2005/07/08 | 245 | 248 | 243 | 245 | 22,000 |
| 2005/07/07 | 249 | 249 | 244 | 248 | 30,000 |
| 2005/07/06 | 247 | 254 | 247 | 250 | 117,000 |
| 2005/07/05 | 240 | 257 | 239 | 255 | 244,000 |
| 2005/07/04 | 240 | 241 | 239 | 239 | 47,000 |
| 2005/07/01 | 238 | 239 | 234 | 239 | 27,000 |
| 2005/06/30 | 237 | 237 | 235 | 235 | 6,000 |
| 2005/06/29 | 238 | 238 | 235 | 238 | 38,000 |
| 2005/06/28 | 235 | 237 | 234 | 237 | 44,000 |
| 2005/06/27 | 236 | 238 | 236 | 238 | 15,000 |
| 2005/06/24 | 236 | 240 | 236 | 240 | 32,000 |
| 2005/06/23 | 240 | 240 | 237 | 239 | 48,000 |
| 2005/06/22 | 239 | 241 | 236 | 240 | 27,000 |
| 2005/06/21 | 243 | 243 | 238 | 240 | 34,000 |
| 2005/06/20 | 247 | 247 | 243 | 243 | 52,000 |
| 2005/06/17 | 239 | 244 | 239 | 244 | 38,000 |
| 2005/06/16 | 246 | 246 | 238 | 239 | 50,000 |
| 2005/06/15 | 243 | 247 | 236 | 245 | 99,000 |
| 2005/06/14 | 234 | 241 | 234 | 240 | 94,000 |
| 2005/06/13 | 235 | 236 | 229 | 233 | 59,000 |
| 2005/06/10 | 228 | 235 | 226 | 235 | 22,000 |
| 2005/06/09 | 232 | 233 | 229 | 229 | 18,000 |
| 2005/06/08 | 235 | 235 | 230 | 232 | 37,000 |
| 2005/06/07 | 237 | 237 | 228 | 233 | 37,000 |
| 2005/06/06 | 235 | 236 | 234 | 236 | 12,000 |
| 2005/06/03 | 237 | 237 | 233 | 235 | 16,000 |
| 2005/06/02 | 235 | 237 | 231 | 235 | 40,000 |
| 2005/06/01 | 234 | 234 | 225 | 228 | 20,000 |
| 2005/05/31 | 231 | 231 | 230 | 230 | 4,000 |
| 2005/05/30 | 226 | 226 | 226 | 226 | 5,000 |
| 2005/05/27 | 229 | 229 | 222 | 224 | 6,000 |
| 2005/05/26 | 222 | 226 | 222 | 224 | 9,000 |
| 2005/05/25 | 227 | 227 | 226 | 226 | 8,000 |
| 2005/05/24 | 230 | 232 | 226 | 232 | 27,000 |
| 2005/05/23 | 228 | 233 | 220 | 230 | 25,000 |
| 2005/05/20 | 228 | 231 | 226 | 231 | 13,000 |
| 2005/05/19 | 225 | 229 | 225 | 227 | 18,000 |
| 2005/05/18 | 231 | 231 | 225 | 225 | 13,000 |
| 2005/05/17 | 229 | 230 | 225 | 225 | 50,000 |
| 2005/05/16 | 231 | 235 | 230 | 231 | 25,000 |
| 2005/05/13 | 240 | 240 | 235 | 238 | 45,000 |
| 2005/05/12 | 242 | 244 | 240 | 240 | 36,000 |
| 2005/05/11 | 240 | 243 | 239 | 240 | 40,000 |
| 2005/05/10 | 240 | 241 | 239 | 239 | 67,000 |
| 2005/05/09 | 239 | 239 | 236 | 237 | 25,000 |
| 2005/05/06 | 229 | 235 | 229 | 235 | 21,000 |
| 2005/05/02 | 232 | 232 | 229 | 229 | 15,000 |
| 2005/04/28 | 228 | 233 | 228 | 230 | 38,000 |
| 2005/04/27 | 230 | 232 | 230 | 232 | 5,000 |
| 2005/04/26 | 232 | 232 | 230 | 230 | 24,000 |
| 2005/04/25 | 232 | 232 | 226 | 230 | 14,000 |
| 2005/04/22 | 233 | 235 | 232 | 232 | 26,000 |
| 2005/04/21 | 232 | 232 | 221 | 231 | 55,000 |
| 2005/04/20 | 230 | 236 | 230 | 232 | 30,000 |
| 2005/04/19 | 225 | 233 | 223 | 231 | 29,000 |
| 2005/04/18 | 221 | 224 | 220 | 221 | 99,000 |
| 2005/04/15 | 239 | 239 | 235 | 235 | 64,000 |
| 2005/04/14 | 239 | 241 | 239 | 241 | 46,000 |
| 2005/04/13 | 248 | 248 | 240 | 240 | 51,000 |
| 2005/04/12 | 247 | 250 | 242 | 248 | 61,000 |
| 2005/04/11 | 253 | 253 | 249 | 249 | 46,000 |
| 2005/04/08 | 254 | 257 | 252 | 253 | 34,000 |
| 2005/04/07 | 257 | 258 | 250 | 253 | 93,000 |
| 2005/04/06 | 255 | 259 | 255 | 258 | 89,000 |
| 2005/04/05 | 248 | 255 | 248 | 255 | 41,000 |
| 2005/04/04 | 244 | 249 | 244 | 248 | 79,000 |
| 2005/04/01 | 248 | 251 | 242 | 251 | 112,000 |
| 2005/03/31 | 249 | 254 | 248 | 252 | 53,000 |
| 2005/03/30 | 243 | 252 | 239 | 248 | 265,000 |
| 2005/03/29 | 263 | 263 | 243 | 250 | 195,000 |
| 2005/03/28 | 267 | 267 | 253 | 260 | 109,000 |
| 2005/03/25 | 283 | 283 | 268 | 273 | 188,000 |
| 2005/03/24 | 285 | 290 | 281 | 283 | 119,000 |
| 2005/03/23 | 295 | 298 | 281 | 289 | 196,000 |
| 2005/03/22 | 303 | 309 | 293 | 295 | 457,000 |
| 2005/03/18 | 288 | 305 | 288 | 301 | 1,123,000 |
| 2005/03/17 | 267 | 279 | 266 | 278 | 407,000 |
| 2005/03/16 | 269 | 273 | 260 | 273 | 213,000 |
| 2005/03/15 | 272 | 272 | 265 | 266 | 73,000 |
| 2005/03/14 | 273 | 274 | 268 | 268 | 148,000 |
| 2005/03/11 | 265 | 270 | 262 | 270 | 111,000 |
| 2005/03/10 | 264 | 265 | 259 | 264 | 93,000 |
| 2005/03/09 | 261 | 265 | 255 | 264 | 165,000 |
| 2005/03/08 | 270 | 270 | 262 | 265 | 208,000 |
| 2005/03/07 | 280 | 280 | 269 | 272 | 313,000 |
| 2005/03/04 | 262 | 276 | 259 | 275 | 660,000 |
| 2005/03/03 | 251 | 259 | 249 | 259 | 196,000 |
| 2005/03/02 | 248 | 253 | 248 | 251 | 127,000 |
| 2005/03/01 | 250 | 250 | 245 | 247 | 137,000 |
| 2005/02/28 | 254 | 257 | 249 | 252 | 243,000 |
| 2005/02/25 | 238 | 254 | 236 | 254 | 301,000 |
| 2005/02/24 | 233 | 236 | 233 | 236 | 28,000 |
| 2005/02/23 | 230 | 233 | 229 | 233 | 54,000 |
| 2005/02/22 | 234 | 235 | 232 | 234 | 63,000 |
| 2005/02/21 | 234 | 235 | 230 | 232 | 143,000 |
| 2005/02/18 | 230 | 232 | 227 | 232 | 104,000 |
| 2005/02/17 | 233 | 235 | 231 | 233 | 99,000 |
| 2005/02/16 | 242 | 243 | 232 | 238 | 298,000 |
| 2005/02/15 | 230 | 242 | 230 | 242 | 544,000 |
| 2005/02/14 | 232 | 232 | 229 | 229 | 154,000 |
| 2005/02/10 | 226 | 229 | 225 | 229 | 243,000 |
| 2005/02/09 | 222 | 223 | 220 | 223 | 87,000 |
| 2005/02/08 | 221 | 226 | 220 | 221 | 193,000 |
| 2005/02/07 | 220 | 220 | 218 | 220 | 48,000 |
| 2005/02/04 | 220 | 220 | 218 | 219 | 47,000 |
| 2005/02/03 | 220 | 220 | 218 | 220 | 50,000 |
| 2005/02/02 | 216 | 220 | 215 | 220 | 79,000 |
| 2005/02/01 | 213 | 219 | 213 | 216 | 58,000 |
| 2005/01/31 | 213 | 213 | 211 | 213 | 57,000 |
| 2005/01/28 | 215 | 216 | 213 | 213 | 49,000 |
| 2005/01/27 | 216 | 217 | 215 | 215 | 38,000 |
| 2005/01/26 | 215 | 217 | 213 | 217 | 43,000 |
| 2005/01/25 | 218 | 218 | 213 | 214 | 24,000 |
| 2005/01/24 | 209 | 215 | 208 | 215 | 80,000 |
| 2005/01/21 | 206 | 212 | 206 | 210 | 46,000 |
| 2005/01/20 | 216 | 216 | 210 | 212 | 115,000 |
| 2005/01/19 | 217 | 217 | 216 | 216 | 59,000 |
| 2005/01/18 | 220 | 220 | 216 | 217 | 59,000 |
| 2005/01/17 | 220 | 222 | 218 | 221 | 155,000 |
| 2005/01/14 | 210 | 219 | 210 | 215 | 302,000 |
| 2005/01/13 | 208 | 219 | 206 | 219 | 332,000 |
| 2005/01/12 | 206 | 208 | 205 | 208 | 99,000 |
| 2005/01/11 | 208 | 208 | 205 | 206 | 89,000 |
| 2005/01/07 | 204 | 208 | 203 | 208 | 110,000 |
| 2005/01/06 | 199 | 204 | 198 | 202 | 112,000 |
| 2005/01/05 | 198 | 200 | 197 | 200 | 76,000 |
| 2005/01/04 | 194 | 198 | 194 | 198 | 14,000 |