4615 神東塗料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 125 | 126 | 125 | 125 | 24,700 | 125 |
| 2025-11-27 | 126 | 127 | 125 | 126 | 15,800 | 126 |
| 2025-11-26 | 125 | 126 | 125 | 125 | 16,400 | 125 |
| 2025-11-25 | 125 | 126 | 124 | 124 | 68,800 | 124 |
| 2025-11-21 | 125 | 126 | 125 | 125 | 18,000 | 125 |
| 2025-11-20 | 125 | 125 | 124 | 124 | 13,300 | 124 |
| 2025-11-19 | 125 | 126 | 124 | 125 | 11,000 | 125 |
| 2025-11-18 | 126 | 126 | 125 | 125 | 60,700 | 125 |
| 2025-11-17 | 126 | 127 | 126 | 126 | 35,600 | 126 |
| 2025-11-14 | 127 | 128 | 126 | 127 | 36,100 | 127 |
| 2025-11-13 | 127 | 128 | 126 | 128 | 19,600 | 128 |
| 2025-11-12 | 128 | 128 | 125 | 127 | 136,200 | 127 |
| 2025-11-11 | 128 | 128 | 127 | 127 | 31,900 | 127 |
| 2025-11-10 | 129 | 129 | 127 | 128 | 176,600 | 128 |
| 2025-11-07 | 129 | 130 | 127 | 129 | 205,300 | 129 |
| 2025-11-06 | 128 | 129 | 127 | 127 | 22,600 | 127 |
| 2025-11-05 | 127 | 128 | 126 | 127 | 34,600 | 127 |
| 2025-11-04 | 126 | 128 | 126 | 127 | 38,400 | 127 |
| 2025-10-31 | 128 | 128 | 127 | 127 | 25,800 | 127 |
| 2025-10-30 | 128 | 128 | 126 | 127 | 9,600 | 127 |
| 2025-10-29 | 127 | 128 | 126 | 128 | 70,300 | 128 |
| 2025-10-28 | 128 | 128 | 127 | 127 | 82,700 | 127 |
| 2025-10-27 | 127 | 128 | 127 | 128 | 41,500 | 128 |
| 2025-10-24 | 128 | 129 | 127 | 127 | 104,100 | 127 |
| 2025-10-23 | 128 | 128 | 127 | 127 | 27,900 | 127 |
| 2025-10-22 | 128 | 129 | 127 | 128 | 35,300 | 128 |
| 2025-10-21 | 128 | 129 | 127 | 127 | 36,500 | 127 |
| 2025-10-20 | 127 | 128 | 127 | 128 | 7,600 | 128 |
| 2025-10-17 | 127 | 128 | 126 | 127 | 82,400 | 127 |
| 2025-10-16 | 128 | 128 | 127 | 127 | 9,100 | 127 |
| 2025-10-15 | 127 | 128 | 127 | 127 | 19,700 | 127 |
| 2025-10-14 | 127 | 128 | 127 | 128 | 21,600 | 128 |
| 2025-10-10 | 128 | 128 | 127 | 128 | 9,600 | 128 |
| 2025-10-09 | 128 | 128 | 127 | 127 | 19,400 | 127 |
| 2025-10-08 | 128 | 129 | 128 | 129 | 39,300 | 129 |
| 2025-10-07 | 128 | 129 | 127 | 128 | 48,000 | 128 |
| 2025-10-06 | 128 | 128 | 126 | 127 | 24,900 | 127 |
| 2025-10-03 | 128 | 128 | 125 | 127 | 88,700 | 127 |
| 2025-10-02 | 128 | 129 | 126 | 127 | 188,500 | 127 |
| 2025-10-01 | 128 | 130 | 128 | 128 | 36,600 | 128 |
| 2025-09-30 | 129 | 129 | 128 | 129 | 145,800 | 129 |
| 2025-09-29 | 130 | 130 | 129 | 129 | 14,700 | 129 |
| 2025-09-26 | 129 | 130 | 129 | 130 | 114,800 | 130 |
| 2025-09-25 | 130 | 131 | 130 | 130 | 31,500 | 130 |
| 2025-09-24 | 131 | 131 | 130 | 130 | 4,100 | 130 |
| 2025-09-22 | 130 | 132 | 130 | 131 | 68,700 | 131 |
| 2025-09-19 | 130 | 132 | 130 | 130 | 43,200 | 130 |
| 2025-09-18 | 131 | 131 | 129 | 130 | 51,000 | 130 |
| 2025-09-17 | 132 | 132 | 130 | 131 | 55,500 | 131 |
| 2025-09-16 | 131 | 131 | 130 | 131 | 24,600 | 131 |
| 2025-09-12 | 133 | 133 | 130 | 131 | 173,000 | 131 |
| 2025-09-11 | 132 | 133 | 131 | 133 | 25,500 | 133 |
| 2025-09-10 | 131 | 132 | 131 | 132 | 9,100 | 132 |
| 2025-09-09 | 132 | 132 | 131 | 131 | 11,700 | 131 |
| 2025-09-08 | 133 | 133 | 131 | 132 | 23,800 | 132 |
| 2025-09-05 | 133 | 133 | 132 | 132 | 7,200 | 132 |
| 2025-09-04 | 132 | 133 | 131 | 133 | 41,200 | 133 |
| 2025-09-03 | 131 | 132 | 131 | 132 | 46,000 | 132 |
| 2025-09-02 | 132 | 132 | 131 | 131 | 31,500 | 131 |
| 2025-09-01 | 133 | 133 | 132 | 132 | 8,700 | 132 |
| 2025-08-29 | 132 | 133 | 131 | 133 | 30,700 | 133 |
| 2025-08-28 | 131 | 132 | 131 | 132 | 11,000 | 132 |
| 2025-08-27 | 132 | 132 | 131 | 131 | 30,300 | 131 |
| 2025-08-26 | 134 | 134 | 130 | 131 | 210,800 | 131 |
| 2025-08-25 | 134 | 134 | 132 | 133 | 97,700 | 133 |
| 2025-08-22 | 134 | 134 | 133 | 134 | 20,600 | 134 |
| 2025-08-21 | 134 | 134 | 133 | 134 | 25,200 | 134 |
| 2025-08-20 | 134 | 134 | 133 | 133 | 11,800 | 133 |
| 2025-08-19 | 133 | 135 | 133 | 135 | 37,200 | 135 |
| 2025-08-18 | 132 | 134 | 132 | 133 | 29,500 | 133 |
| 2025-08-15 | 133 | 133 | 132 | 132 | 21,900 | 132 |
| 2025-08-14 | 132 | 133 | 132 | 132 | 16,200 | 132 |
| 2025-08-13 | 134 | 134 | 132 | 133 | 18,400 | 133 |
| 2025-08-12 | 133 | 135 | 131 | 132 | 101,600 | 132 |
| 2025-08-08 | 134 | 134 | 133 | 133 | 32,800 | 133 |
| 2025-08-07 | 131 | 133 | 131 | 132 | 48,800 | 132 |
| 2025-08-06 | 133 | 135 | 133 | 134 | 77,800 | 134 |
| 2025-08-05 | 132 | 133 | 131 | 133 | 48,000 | 133 |
| 2025-08-04 | 131 | 132 | 131 | 132 | 34,600 | 132 |
| 2025-08-01 | 133 | 133 | 131 | 132 | 24,700 | 132 |
| 2025-07-31 | 133 | 133 | 132 | 133 | 25,600 | 133 |
| 2025-07-30 | 132 | 133 | 132 | 133 | 38,300 | 133 |
| 2025-07-29 | 132 | 133 | 132 | 132 | 37,200 | 132 |
| 2025-07-28 | 132 | 132 | 131 | 131 | 45,200 | 131 |
| 2025-07-25 | 132 | 133 | 131 | 131 | 17,000 | 131 |
| 2025-07-24 | 132 | 133 | 131 | 131 | 50,700 | 131 |
| 2025-07-23 | 132 | 132 | 131 | 131 | 61,100 | 131 |
| 2025-07-22 | 132 | 132 | 131 | 131 | 19,300 | 131 |
| 2025-07-18 | 132 | 132 | 131 | 131 | 16,400 | 131 |
| 2025-07-17 | 132 | 132 | 131 | 131 | 25,700 | 131 |
| 2025-07-16 | 131 | 132 | 131 | 131 | 40,400 | 131 |
| 2025-07-15 | 134 | 136 | 131 | 131 | 67,000 | 131 |
| 2025-07-14 | 138 | 138 | 129 | 135 | 253,300 | 135 |
| 2025-07-11 | 129 | 139 | 129 | 137 | 430,100 | 137 |
| 2025-07-10 | 131 | 131 | 129 | 129 | 32,500 | 129 |
| 2025-07-09 | 131 | 131 | 129 | 130 | 40,800 | 130 |
| 2025-07-08 | 130 | 131 | 129 | 131 | 22,400 | 131 |
| 2025-07-07 | 130 | 131 | 129 | 130 | 14,700 | 130 |
| 2025-07-04 | 131 | 131 | 129 | 129 | 36,900 | 129 |
| 2025-07-03 | 131 | 131 | 129 | 129 | 39,900 | 129 |
| 2025-07-02 | 130 | 131 | 129 | 129 | 6,700 | 129 |
| 2025-07-01 | 130 | 131 | 129 | 130 | 102,100 | 130 |
| 2025-06-30 | 130 | 132 | 129 | 132 | 72,300 | 132 |
| 2025-06-27 | 129 | 130 | 128 | 129 | 65,200 | 129 |
| 2025-06-26 | 130 | 130 | 127 | 128 | 84,300 | 128 |
| 2025-06-25 | 130 | 130 | 129 | 129 | 28,200 | 129 |
| 2025-06-24 | 131 | 131 | 129 | 130 | 52,200 | 130 |
| 2025-06-23 | 130 | 131 | 130 | 130 | 21,400 | 130 |
| 2025-06-20 | 132 | 132 | 131 | 131 | 38,900 | 131 |
| 2025-06-19 | 132 | 133 | 131 | 131 | 16,400 | 131 |
| 2025-06-18 | 133 | 133 | 132 | 132 | 10,400 | 132 |
| 2025-06-17 | 132 | 133 | 132 | 132 | 17,400 | 132 |
| 2025-06-16 | 132 | 133 | 131 | 133 | 19,600 | 133 |
| 2025-06-13 | 133 | 134 | 132 | 132 | 4,200 | 132 |
| 2025-06-12 | 133 | 133 | 132 | 132 | 17,600 | 132 |
| 2025-06-11 | 132 | 133 | 132 | 133 | 106,600 | 133 |
| 2025-06-10 | 132 | 133 | 131 | 133 | 19,900 | 133 |
| 2025-06-09 | 133 | 133 | 131 | 131 | 18,300 | 131 |
| 2025-06-06 | 133 | 133 | 132 | 132 | 20,400 | 132 |
| 2025-06-05 | 133 | 133 | 132 | 132 | 35,900 | 132 |
| 2025-06-04 | 134 | 134 | 132 | 132 | 30,300 | 132 |
| 2025-06-03 | 133 | 134 | 133 | 133 | 8,200 | 133 |
| 2025-06-02 | 135 | 135 | 133 | 134 | 46,200 | 134 |
| 2025-05-30 | 135 | 135 | 134 | 134 | 8,900 | 134 |
| 2025-05-29 | 135 | 136 | 134 | 136 | 8,700 | 136 |
| 2025-05-28 | 135 | 136 | 135 | 135 | 20,400 | 135 |
| 2025-05-27 | 136 | 137 | 134 | 135 | 34,400 | 135 |
| 2025-05-26 | 135 | 136 | 133 | 136 | 51,600 | 136 |
| 2025-05-23 | 132 | 136 | 132 | 135 | 172,700 | 135 |
| 2025-05-22 | 133 | 133 | 131 | 131 | 44,600 | 131 |
| 2025-05-21 | 135 | 135 | 133 | 134 | 30,000 | 134 |
| 2025-05-20 | 134 | 135 | 133 | 135 | 23,700 | 135 |
| 2025-05-19 | 133 | 135 | 133 | 135 | 28,800 | 135 |
| 2025-05-16 | 134 | 134 | 133 | 133 | 35,700 | 133 |
| 2025-05-15 | 133 | 134 | 131 | 132 | 184,500 | 132 |
| 2025-05-14 | 134 | 136 | 134 | 134 | 172,200 | 134 |
| 2025-05-13 | 137 | 137 | 133 | 133 | 134,500 | 133 |
| 2025-05-12 | 135 | 137 | 135 | 137 | 142,600 | 137 |
| 2025-05-09 | 134 | 136 | 134 | 135 | 114,600 | 135 |
| 2025-05-08 | 135 | 135 | 134 | 134 | 55,900 | 134 |
| 2025-05-07 | 134 | 137 | 132 | 135 | 269,700 | 135 |
| 2025-05-02 | 132 | 134 | 131 | 133 | 153,600 | 133 |
| 2025-05-01 | 132 | 134 | 131 | 132 | 138,900 | 132 |
| 2025-04-30 | 131 | 143 | 130 | 132 | 2,647,200 | 132 |
| 2025-04-28 | 133 | 133 | 131 | 131 | 11,700 | 131 |
| 2025-04-25 | 131 | 133 | 131 | 131 | 62,000 | 131 |
| 2025-04-24 | 132 | 133 | 131 | 131 | 149,800 | 131 |
| 2025-04-23 | 134 | 140 | 130 | 131 | 1,332,700 | 131 |
| 2025-04-22 | 132 | 134 | 132 | 134 | 40,800 | 134 |
| 2025-04-21 | 132 | 133 | 132 | 132 | 38,300 | 132 |
| 2025-04-18 | 131 | 135 | 131 | 132 | 166,800 | 132 |
| 2025-04-17 | 132 | 136 | 131 | 131 | 216,700 | 131 |
| 2025-04-16 | 131 | 140 | 127 | 132 | 1,350,600 | 132 |
| 2025-04-15 | 128 | 131 | 126 | 130 | 303,600 | 130 |
| 2025-04-14 | 123 | 138 | 120 | 124 | 3,634,800 | 124 |
| 2025-04-11 | 120 | 123 | 120 | 121 | 336,600 | 121 |
| 2025-04-10 | 123 | 131 | 117 | 120 | 2,243,700 | 120 |
| 2025-04-09 | 123 | 133 | 116 | 118 | 2,182,700 | 118 |
| 2025-04-08 | 122 | 143 | 120 | 123 | 2,445,600 | 123 |
| 2025-04-07 | 119 | 124 | 113 | 116 | 343,500 | 116 |
| 2025-04-04 | 133 | 133 | 127 | 130 | 102,700 | 130 |
| 2025-04-03 | 128 | 138 | 127 | 136 | 1,054,300 | 136 |
| 2025-04-02 | 130 | 131 | 129 | 129 | 72,500 | 129 |
| 2025-04-01 | 130 | 144 | 127 | 129 | 1,498,800 | 129 |
| 2025-03-31 | 132 | 151 | 127 | 130 | 1,373,000 | 130 |
| 2025-03-28 | 132 | 134 | 132 | 132 | 28,400 | 132 |
| 2025-03-27 | 132 | 137 | 132 | 132 | 141,100 | 132 |
| 2025-03-26 | 131 | 135 | 131 | 131 | 184,600 | 131 |
| 2025-03-25 | 132 | 132 | 131 | 131 | 2,500 | 131 |
| 2025-03-24 | 131 | 132 | 131 | 131 | 19,300 | 131 |
| 2025-03-21 | 131 | 132 | 130 | 131 | 39,600 | 131 |
| 2025-03-19 | 131 | 132 | 130 | 131 | 43,400 | 131 |
| 2025-03-18 | 133 | 133 | 131 | 131 | 78,900 | 131 |
| 2025-03-17 | 132 | 132 | 131 | 132 | 13,100 | 132 |
| 2025-03-14 | 132 | 132 | 129 | 132 | 94,200 | 132 |
| 2025-03-13 | 133 | 134 | 132 | 132 | 35,900 | 132 |
| 2025-03-12 | 131 | 133 | 131 | 133 | 42,700 | 133 |
| 2025-03-11 | 133 | 133 | 130 | 131 | 83,800 | 131 |
| 2025-03-10 | 132 | 133 | 130 | 133 | 86,700 | 133 |
| 2025-03-07 | 132 | 133 | 131 | 133 | 9,700 | 133 |
| 2025-03-06 | 132 | 134 | 131 | 132 | 37,800 | 132 |
| 2025-03-05 | 132 | 133 | 132 | 132 | 39,700 | 132 |
| 2025-03-04 | 131 | 133 | 130 | 133 | 144,900 | 133 |
| 2025-03-03 | 133 | 134 | 130 | 131 | 132,800 | 131 |
| 2025-02-28 | 133 | 134 | 131 | 134 | 62,500 | 134 |
| 2025-02-27 | 131 | 135 | 130 | 135 | 74,500 | 135 |
| 2025-02-26 | 132 | 132 | 131 | 131 | 13,000 | 131 |
| 2025-02-25 | 131 | 133 | 130 | 131 | 84,900 | 131 |
| 2025-02-21 | 131 | 132 | 130 | 132 | 37,900 | 132 |
| 2025-02-20 | 132 | 132 | 130 | 131 | 26,000 | 131 |
| 2025-02-19 | 132 | 133 | 130 | 131 | 80,900 | 131 |
| 2025-02-18 | 131 | 133 | 131 | 131 | 55,600 | 131 |
| 2025-02-17 | 131 | 132 | 131 | 131 | 34,500 | 131 |
| 2025-02-14 | 133 | 134 | 131 | 131 | 81,200 | 131 |
| 2025-02-13 | 135 | 135 | 132 | 133 | 66,100 | 133 |
| 2025-02-12 | 132 | 134 | 132 | 133 | 175,400 | 133 |
| 2025-02-10 | 136 | 136 | 132 | 132 | 289,500 | 132 |
| 2025-02-07 | 136 | 138 | 134 | 134 | 1,028,600 | 134 |
| 2025-02-06 | 141 | 167 | 137 | 155 | 1,366,600 | 155 |
| 2025-02-05 | 141 | 149 | 137 | 141 | 473,700 | 141 |
| 2025-02-04 | 136 | 138 | 133 | 136 | 135,300 | 136 |
| 2025-02-03 | 134 | 136 | 133 | 136 | 101,300 | 136 |
| 2025-01-31 | 131 | 147 | 131 | 134 | 1,091,300 | 134 |
| 2025-01-30 | 131 | 132 | 126 | 126 | 268,300 | 126 |
| 2025-01-29 | 135 | 136 | 131 | 131 | 59,800 | 131 |
| 2025-01-28 | 135 | 137 | 135 | 135 | 28,000 | 135 |
| 2025-01-27 | 135 | 136 | 135 | 135 | 25,600 | 135 |
| 2025-01-24 | 136 | 137 | 135 | 135 | 23,000 | 135 |
| 2025-01-23 | 137 | 137 | 135 | 137 | 11,200 | 137 |
| 2025-01-22 | 135 | 137 | 135 | 137 | 29,500 | 137 |
| 2025-01-21 | 135 | 135 | 132 | 134 | 53,000 | 134 |
| 2025-01-20 | 131 | 134 | 131 | 133 | 28,900 | 133 |
| 2025-01-17 | 130 | 132 | 130 | 131 | 41,600 | 131 |
| 2025-01-16 | 132 | 133 | 130 | 130 | 50,800 | 130 |
| 2025-01-15 | 130 | 133 | 129 | 131 | 60,700 | 131 |
| 2025-01-14 | 131 | 131 | 128 | 130 | 53,100 | 130 |
| 2025-01-10 | 130 | 131 | 129 | 130 | 29,200 | 130 |
| 2025-01-09 | 130 | 130 | 129 | 129 | 26,900 | 129 |
| 2025-01-08 | 131 | 131 | 130 | 130 | 12,000 | 130 |
| 2025-01-07 | 129 | 132 | 129 | 130 | 64,400 | 130 |
| 2025-01-06 | 130 | 130 | 129 | 129 | 6,100 | 129 |
分割・併合履歴 ： なし