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 |
|---|---|---|---|---|---|
| 2006/12/29 | 240 | 245 | 240 | 243 | 25,000 |
| 2006/12/28 | 240 | 246 | 236 | 243 | 90,000 |
| 2006/12/27 | 237 | 240 | 237 | 240 | 12,000 |
| 2006/12/26 | 232 | 235 | 231 | 235 | 45,000 |
| 2006/12/25 | 235 | 235 | 231 | 234 | 22,000 |
| 2006/12/22 | 232 | 234 | 230 | 230 | 24,000 |
| 2006/12/21 | 242 | 242 | 231 | 233 | 80,000 |
| 2006/12/20 | 230 | 237 | 230 | 237 | 67,000 |
| 2006/12/19 | 231 | 231 | 227 | 229 | 15,000 |
| 2006/12/18 | 230 | 234 | 229 | 233 | 51,000 |
| 2006/12/15 | 229 | 231 | 229 | 230 | 11,000 |
| 2006/12/14 | 230 | 231 | 228 | 229 | 29,000 |
| 2006/12/13 | 230 | 230 | 228 | 230 | 15,000 |
| 2006/12/12 | 229 | 231 | 229 | 230 | 25,000 |
| 2006/12/11 | 224 | 234 | 224 | 229 | 19,000 |
| 2006/12/08 | 223 | 224 | 223 | 224 | 13,000 |
| 2006/12/07 | 225 | 226 | 223 | 226 | 16,000 |
| 2006/12/06 | 225 | 226 | 222 | 225 | 26,000 |
| 2006/12/05 | 221 | 224 | 221 | 223 | 9,000 |
| 2006/12/04 | 220 | 223 | 220 | 222 | 14,000 |
| 2006/12/01 | 217 | 221 | 217 | 220 | 9,000 |
| 2006/11/30 | 218 | 220 | 217 | 220 | 32,000 |
| 2006/11/29 | 214 | 219 | 214 | 216 | 16,000 |
| 2006/11/28 | 211 | 214 | 211 | 214 | 9,000 |
| 2006/11/27 | 214 | 216 | 210 | 210 | 11,000 |
| 2006/11/24 | 214 | 216 | 214 | 215 | 17,000 |
| 2006/11/22 | 207 | 215 | 207 | 213 | 276,000 |
| 2006/11/21 | 208 | 209 | 208 | 209 | 9,000 |
| 2006/11/20 | 215 | 215 | 210 | 210 | 22,000 |
| 2006/11/17 | 220 | 220 | 215 | 215 | 56,000 |
| 2006/11/16 | 222 | 223 | 222 | 222 | 11,000 |
| 2006/11/15 | 223 | 223 | 219 | 222 | 53,000 |
| 2006/11/14 | 223 | 227 | 223 | 224 | 12,000 |
| 2006/11/13 | 225 | 225 | 220 | 223 | 21,000 |
| 2006/11/10 | 226 | 228 | 226 | 227 | 13,000 |
| 2006/11/09 | 229 | 230 | 226 | 227 | 19,000 |
| 2006/11/08 | 231 | 231 | 230 | 230 | 19,000 |
| 2006/11/07 | 233 | 234 | 232 | 232 | 8,000 |
| 2006/11/06 | 234 | 234 | 231 | 231 | 6,000 |
| 2006/11/02 | 232 | 234 | 232 | 234 | 2,000 |
| 2006/11/01 | 235 | 235 | 230 | 232 | 7,000 |
| 2006/10/30 | 233 | 235 | 233 | 235 | 3,000 |
| 2006/10/27 | 233 | 235 | 233 | 235 | 5,000 |
| 2006/10/26 | 235 | 236 | 234 | 236 | 16,000 |
| 2006/10/25 | 234 | 236 | 233 | 235 | 10,000 |
| 2006/10/24 | 235 | 236 | 234 | 234 | 29,000 |
| 2006/10/23 | 234 | 234 | 231 | 233 | 15,000 |
| 2006/10/20 | 234 | 234 | 233 | 233 | 4,000 |
| 2006/10/19 | 231 | 232 | 228 | 230 | 25,000 |
| 2006/10/18 | 228 | 230 | 228 | 230 | 3,000 |
| 2006/10/17 | 233 | 233 | 229 | 230 | 15,000 |
| 2006/10/16 | 230 | 232 | 226 | 228 | 38,000 |
| 2006/10/13 | 230 | 230 | 228 | 230 | 11,000 |
| 2006/10/12 | 228 | 231 | 228 | 231 | 3,000 |
| 2006/10/11 | 227 | 228 | 227 | 228 | 5,000 |
| 2006/10/10 | 229 | 231 | 226 | 227 | 20,000 |
| 2006/10/06 | 233 | 235 | 231 | 231 | 12,000 |
| 2006/10/05 | 232 | 233 | 232 | 233 | 10,000 |
| 2006/10/04 | 232 | 235 | 231 | 232 | 11,000 |
| 2006/10/03 | 233 | 234 | 232 | 234 | 7,000 |
| 2006/10/02 | 229 | 235 | 229 | 235 | 14,000 |
| 2006/09/29 | 234 | 235 | 234 | 235 | 7,000 |
| 2006/09/28 | 234 | 234 | 231 | 233 | 10,000 |
| 2006/09/27 | 234 | 234 | 230 | 232 | 24,000 |
| 2006/09/26 | 230 | 231 | 230 | 231 | 9,000 |
| 2006/09/25 | 231 | 231 | 230 | 230 | 42,000 |
| 2006/09/22 | 233 | 233 | 226 | 229 | 13,000 |
| 2006/09/21 | 232 | 233 | 232 | 233 | 8,000 |
| 2006/09/20 | 234 | 234 | 233 | 233 | 3,000 |
| 2006/09/19 | 238 | 238 | 234 | 235 | 6,000 |
| 2006/09/15 | 237 | 237 | 233 | 235 | 4,000 |
| 2006/09/14 | 237 | 238 | 236 | 238 | 10,000 |
| 2006/09/13 | 241 | 242 | 237 | 237 | 18,000 |
| 2006/09/12 | 241 | 242 | 239 | 242 | 9,000 |
| 2006/09/11 | 244 | 244 | 240 | 241 | 10,000 |
| 2006/09/08 | 242 | 242 | 241 | 242 | 6,000 |
| 2006/09/07 | 245 | 245 | 241 | 242 | 10,000 |
| 2006/09/06 | 245 | 246 | 244 | 246 | 10,000 |
| 2006/09/05 | 245 | 245 | 236 | 243 | 18,000 |
| 2006/09/04 | 242 | 247 | 242 | 245 | 20,000 |
| 2006/09/01 | 239 | 242 | 239 | 242 | 10,000 |
| 2006/08/31 | 239 | 243 | 238 | 243 | 6,000 |
| 2006/08/30 | 239 | 240 | 235 | 240 | 21,000 |
| 2006/08/29 | 236 | 239 | 236 | 239 | 5,000 |
| 2006/08/28 | 241 | 241 | 236 | 236 | 6,000 |
| 2006/08/25 | 240 | 243 | 240 | 241 | 11,000 |
| 2006/08/24 | 245 | 245 | 243 | 243 | 3,000 |
| 2006/08/23 | 243 | 244 | 241 | 244 | 5,000 |
| 2006/08/22 | 242 | 245 | 240 | 243 | 21,000 |
| 2006/08/21 | 246 | 246 | 244 | 244 | 10,000 |
| 2006/08/18 | 246 | 246 | 245 | 246 | 18,000 |
| 2006/08/17 | 246 | 248 | 241 | 246 | 27,000 |
| 2006/08/16 | 243 | 246 | 243 | 246 | 9,000 |
| 2006/08/15 | 239 | 243 | 238 | 243 | 11,000 |
| 2006/08/14 | 237 | 238 | 236 | 238 | 8,000 |
| 2006/08/11 | 231 | 236 | 231 | 235 | 14,000 |
| 2006/08/10 | 230 | 233 | 230 | 233 | 9,000 |
| 2006/08/09 | 229 | 229 | 228 | 229 | 10,000 |
| 2006/08/08 | 232 | 234 | 232 | 234 | 10,000 |
| 2006/08/07 | 234 | 234 | 228 | 228 | 15,000 |
| 2006/08/04 | 228 | 237 | 228 | 234 | 26,000 |
| 2006/08/03 | 230 | 230 | 225 | 226 | 26,000 |
| 2006/08/02 | 223 | 229 | 223 | 229 | 10,000 |
| 2006/08/01 | 229 | 230 | 228 | 230 | 19,000 |
| 2006/07/31 | 227 | 227 | 226 | 226 | 9,000 |
| 2006/07/28 | 224 | 229 | 224 | 226 | 14,000 |
| 2006/07/27 | 224 | 225 | 223 | 223 | 5,000 |
| 2006/07/26 | 229 | 229 | 224 | 224 | 13,000 |
| 2006/07/25 | 225 | 229 | 225 | 229 | 9,000 |
| 2006/07/24 | 229 | 229 | 229 | 229 | 1,000 |
| 2006/07/21 | 226 | 227 | 223 | 227 | 10,000 |
| 2006/07/20 | 222 | 228 | 222 | 226 | 17,000 |
| 2006/07/19 | 220 | 220 | 213 | 215 | 60,000 |
| 2006/07/18 | 228 | 228 | 221 | 221 | 25,000 |
| 2006/07/14 | 226 | 240 | 225 | 229 | 39,000 |
| 2006/07/13 | 238 | 238 | 231 | 234 | 18,000 |
| 2006/07/12 | 242 | 242 | 235 | 235 | 64,000 |
| 2006/07/11 | 242 | 245 | 241 | 241 | 19,000 |
| 2006/07/10 | 241 | 247 | 236 | 241 | 36,000 |
| 2006/07/07 | 250 | 252 | 245 | 245 | 32,000 |
| 2006/07/06 | 250 | 250 | 246 | 247 | 49,000 |
| 2006/07/05 | 249 | 253 | 249 | 250 | 28,000 |
| 2006/07/04 | 253 | 254 | 250 | 250 | 23,000 |
| 2006/07/03 | 253 | 253 | 251 | 251 | 12,000 |
| 2006/06/30 | 258 | 258 | 243 | 251 | 75,000 |
| 2006/06/29 | 250 | 251 | 250 | 251 | 2,000 |
| 2006/06/28 | 252 | 252 | 251 | 251 | 7,000 |
| 2006/06/27 | 252 | 264 | 250 | 256 | 93,000 |
| 2006/06/26 | 243 | 248 | 243 | 247 | 23,000 |
| 2006/06/23 | 244 | 244 | 242 | 242 | 5,000 |
| 2006/06/22 | 235 | 243 | 235 | 242 | 17,000 |
| 2006/06/21 | 240 | 240 | 230 | 236 | 24,000 |
| 2006/06/20 | 243 | 243 | 240 | 240 | 13,000 |
| 2006/06/19 | 247 | 249 | 247 | 248 | 14,000 |
| 2006/06/16 | 245 | 248 | 245 | 247 | 20,000 |
| 2006/06/15 | 239 | 243 | 238 | 240 | 38,000 |
| 2006/06/14 | 224 | 239 | 224 | 239 | 23,000 |
| 2006/06/13 | 232 | 232 | 227 | 232 | 23,000 |
| 2006/06/12 | 225 | 233 | 225 | 231 | 322,000 |
| 2006/06/09 | 221 | 226 | 221 | 224 | 30,000 |
| 2006/06/08 | 235 | 246 | 220 | 220 | 123,000 |
| 2006/06/07 | 242 | 242 | 240 | 240 | 36,000 |
| 2006/06/06 | 248 | 249 | 247 | 247 | 11,000 |
| 2006/06/05 | 250 | 252 | 250 | 250 | 11,000 |
| 2006/06/02 | 247 | 252 | 242 | 252 | 29,000 |
| 2006/06/01 | 257 | 259 | 252 | 259 | 20,000 |
| 2006/05/31 | 253 | 257 | 252 | 257 | 36,000 |
| 2006/05/30 | 266 | 267 | 258 | 259 | 19,000 |
| 2006/05/29 | 267 | 270 | 267 | 268 | 18,000 |
| 2006/05/26 | 267 | 267 | 267 | 267 | 2,000 |
| 2006/05/25 | 263 | 267 | 263 | 267 | 8,000 |
| 2006/05/24 | 262 | 266 | 262 | 265 | 20,000 |
| 2006/05/23 | 272 | 272 | 263 | 269 | 17,000 |
| 2006/05/22 | 273 | 273 | 273 | 273 | 6,000 |
| 2006/05/19 | 268 | 272 | 266 | 271 | 40,000 |
| 2006/05/18 | 257 | 269 | 252 | 269 | 46,000 |
| 2006/05/17 | 259 | 261 | 255 | 261 | 35,000 |
| 2006/05/16 | 271 | 271 | 259 | 259 | 43,000 |
| 2006/05/15 | 267 | 276 | 266 | 272 | 51,000 |
| 2006/05/12 | 272 | 288 | 267 | 277 | 101,000 |
| 2006/05/11 | 272 | 275 | 271 | 272 | 19,000 |
| 2006/05/10 | 271 | 273 | 271 | 273 | 14,000 |
| 2006/05/09 | 272 | 272 | 271 | 272 | 11,000 |
| 2006/05/08 | 274 | 274 | 272 | 272 | 6,000 |
| 2006/05/02 | 270 | 270 | 269 | 269 | 11,000 |
| 2006/05/01 | 273 | 273 | 270 | 270 | 8,000 |
| 2006/04/28 | 273 | 273 | 271 | 271 | 2,000 |
| 2006/04/27 | 269 | 274 | 269 | 271 | 11,000 |
| 2006/04/26 | 275 | 275 | 271 | 271 | 17,000 |
| 2006/04/25 | 272 | 273 | 271 | 271 | 23,000 |
| 2006/04/24 | 277 | 277 | 273 | 273 | 14,000 |
| 2006/04/21 | 278 | 278 | 276 | 276 | 11,000 |
| 2006/04/20 | 281 | 281 | 278 | 278 | 17,000 |
| 2006/04/19 | 282 | 282 | 276 | 280 | 21,000 |
| 2006/04/18 | 277 | 278 | 276 | 276 | 12,000 |
| 2006/04/17 | 282 | 282 | 277 | 277 | 17,000 |
| 2006/04/14 | 283 | 283 | 281 | 282 | 11,000 |
| 2006/04/13 | 282 | 283 | 280 | 283 | 18,000 |
| 2006/04/12 | 279 | 280 | 278 | 280 | 17,000 |
| 2006/04/11 | 283 | 283 | 281 | 281 | 16,000 |
| 2006/04/10 | 283 | 283 | 281 | 283 | 21,000 |
| 2006/04/07 | 286 | 286 | 284 | 286 | 9,000 |
| 2006/04/06 | 284 | 286 | 282 | 286 | 15,000 |
| 2006/04/05 | 287 | 287 | 284 | 284 | 10,000 |
| 2006/04/04 | 288 | 288 | 284 | 284 | 21,000 |
| 2006/04/03 | 285 | 289 | 285 | 286 | 26,000 |
| 2006/03/31 | 287 | 290 | 286 | 286 | 10,000 |
| 2006/03/30 | 291 | 293 | 285 | 292 | 31,000 |
| 2006/03/29 | 285 | 290 | 283 | 290 | 51,000 |
| 2006/03/28 | 289 | 289 | 285 | 287 | 16,000 |
| 2006/03/27 | 289 | 290 | 287 | 288 | 48,000 |
| 2006/03/24 | 289 | 292 | 289 | 291 | 40,000 |
| 2006/03/23 | 290 | 293 | 288 | 288 | 59,000 |
| 2006/03/22 | 287 | 288 | 285 | 288 | 18,000 |
| 2006/03/20 | 284 | 287 | 284 | 287 | 40,000 |
| 2006/03/17 | 280 | 284 | 278 | 284 | 14,000 |
| 2006/03/16 | 280 | 282 | 280 | 282 | 13,000 |
| 2006/03/15 | 286 | 286 | 280 | 283 | 40,000 |
| 2006/03/14 | 285 | 285 | 277 | 278 | 20,000 |
| 2006/03/13 | 285 | 285 | 281 | 284 | 13,000 |
| 2006/03/10 | 271 | 284 | 271 | 280 | 28,000 |
| 2006/03/09 | 274 | 280 | 272 | 278 | 20,000 |
| 2006/03/08 | 268 | 272 | 262 | 272 | 25,000 |
| 2006/03/07 | 273 | 273 | 262 | 268 | 17,000 |
| 2006/03/06 | 265 | 271 | 265 | 271 | 28,000 |
| 2006/03/03 | 271 | 271 | 265 | 270 | 38,000 |
| 2006/03/02 | 281 | 281 | 273 | 276 | 44,000 |
| 2006/03/01 | 280 | 284 | 279 | 279 | 24,000 |
| 2006/02/28 | 288 | 288 | 284 | 284 | 7,000 |
| 2006/02/27 | 285 | 289 | 285 | 288 | 14,000 |
| 2006/02/24 | 281 | 287 | 281 | 287 | 13,000 |
| 2006/02/23 | 276 | 285 | 276 | 285 | 37,000 |
| 2006/02/22 | 274 | 275 | 270 | 275 | 35,000 |
| 2006/02/21 | 253 | 268 | 247 | 268 | 86,000 |
| 2006/02/20 | 268 | 268 | 253 | 256 | 37,000 |
| 2006/02/17 | 279 | 281 | 270 | 273 | 34,000 |
| 2006/02/16 | 283 | 286 | 277 | 278 | 30,000 |
| 2006/02/15 | 286 | 287 | 286 | 286 | 26,000 |
| 2006/02/14 | 288 | 288 | 274 | 285 | 47,000 |
| 2006/02/13 | 289 | 292 | 285 | 289 | 42,000 |
| 2006/02/10 | 295 | 296 | 290 | 294 | 43,000 |
| 2006/02/09 | 301 | 305 | 295 | 299 | 56,000 |
| 2006/02/08 | 308 | 308 | 303 | 305 | 31,000 |
| 2006/02/07 | 307 | 308 | 304 | 307 | 47,000 |
| 2006/02/06 | 304 | 307 | 302 | 306 | 47,000 |
| 2006/02/03 | 304 | 306 | 302 | 304 | 52,000 |
| 2006/02/02 | 305 | 306 | 302 | 304 | 35,000 |
| 2006/02/01 | 305 | 306 | 301 | 305 | 51,000 |
| 2006/01/31 | 310 | 310 | 303 | 307 | 99,000 |
| 2006/01/30 | 310 | 312 | 306 | 309 | 117,000 |
| 2006/01/27 | 305 | 307 | 301 | 305 | 97,000 |
| 2006/01/26 | 300 | 306 | 298 | 305 | 43,000 |
| 2006/01/25 | 296 | 298 | 292 | 297 | 38,000 |
| 2006/01/24 | 287 | 290 | 287 | 289 | 61,000 |
| 2006/01/23 | 292 | 292 | 285 | 289 | 46,000 |
| 2006/01/20 | 308 | 308 | 292 | 295 | 54,000 |
| 2006/01/19 | 280 | 305 | 278 | 299 | 135,000 |
| 2006/01/18 | 300 | 304 | 277 | 295 | 152,000 |
| 2006/01/17 | 316 | 319 | 306 | 306 | 105,000 |
| 2006/01/16 | 320 | 324 | 312 | 317 | 86,000 |
| 2006/01/13 | 312 | 322 | 312 | 321 | 176,000 |
| 2006/01/12 | 306 | 313 | 306 | 312 | 194,000 |
| 2006/01/11 | 308 | 309 | 302 | 306 | 128,000 |
| 2006/01/10 | 305 | 314 | 304 | 306 | 453,000 |
| 2006/01/06 | 293 | 304 | 292 | 300 | 403,000 |
| 2006/01/05 | 293 | 293 | 290 | 292 | 125,000 |
| 2006/01/04 | 293 | 295 | 288 | 294 | 182,000 |