4615 神東塗料(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 213 | 213 | 211 | 213 | 23,000 | 213 |
| 2014-12-29 | 209 | 212 | 209 | 210 | 32,000 | 210 |
| 2014-12-26 | 209 | 212 | 208 | 208 | 42,000 | 208 |
| 2014-12-25 | 208 | 208 | 206 | 208 | 46,000 | 208 |
| 2014-12-24 | 210 | 211 | 208 | 209 | 30,000 | 209 |
| 2014-12-22 | 206 | 210 | 205 | 207 | 247,000 | 207 |
| 2014-12-19 | 208 | 209 | 207 | 208 | 33,000 | 208 |
| 2014-12-18 | 207 | 209 | 200 | 205 | 186,000 | 205 |
| 2014-12-17 | 205 | 208 | 205 | 205 | 31,000 | 205 |
| 2014-12-16 | 204 | 208 | 204 | 207 | 38,000 | 207 |
| 2014-12-15 | 208 | 210 | 208 | 208 | 13,000 | 208 |
| 2014-12-12 | 208 | 211 | 208 | 208 | 27,000 | 208 |
| 2014-12-11 | 209 | 211 | 206 | 207 | 39,000 | 207 |
| 2014-12-10 | 209 | 211 | 209 | 209 | 22,000 | 209 |
| 2014-12-09 | 214 | 214 | 212 | 212 | 41,000 | 212 |
| 2014-12-08 | 218 | 218 | 213 | 216 | 65,000 | 216 |
| 2014-12-05 | 217 | 217 | 216 | 216 | 16,000 | 216 |
| 2014-12-04 | 217 | 218 | 215 | 217 | 25,000 | 217 |
| 2014-12-03 | 216 | 217 | 213 | 214 | 52,000 | 214 |
| 2014-12-02 | 216 | 216 | 213 | 215 | 61,000 | 215 |
| 2014-12-01 | 206 | 219 | 206 | 219 | 158,000 | 219 |
| 2014-11-28 | 205 | 207 | 205 | 207 | 22,000 | 207 |
| 2014-11-27 | 206 | 208 | 206 | 206 | 14,000 | 206 |
| 2014-11-26 | 208 | 208 | 206 | 206 | 30,000 | 206 |
| 2014-11-25 | 207 | 208 | 206 | 208 | 8,000 | 208 |
| 2014-11-21 | 204 | 206 | 201 | 206 | 36,000 | 206 |
| 2014-11-20 | 207 | 207 | 206 | 206 | 8,000 | 206 |
| 2014-11-19 | 208 | 208 | 207 | 207 | 7,000 | 207 |
| 2014-11-18 | 205 | 207 | 205 | 207 | 9,000 | 207 |
| 2014-11-17 | 206 | 206 | 203 | 203 | 18,000 | 203 |
| 2014-11-14 | 207 | 207 | 204 | 206 | 26,000 | 206 |
| 2014-11-13 | 207 | 207 | 205 | 207 | 6,000 | 207 |
| 2014-11-12 | 206 | 207 | 203 | 205 | 28,000 | 205 |
| 2014-11-11 | 206 | 207 | 201 | 205 | 24,000 | 205 |
| 2014-11-10 | 207 | 207 | 206 | 207 | 10,000 | 207 |
| 2014-11-07 | 207 | 207 | 206 | 206 | 10,000 | 206 |
| 2014-11-06 | 208 | 209 | 205 | 206 | 36,000 | 206 |
| 2014-11-05 | 207 | 208 | 206 | 207 | 19,000 | 207 |
| 2014-11-04 | 206 | 207 | 203 | 207 | 76,000 | 207 |
| 2014-10-31 | 201 | 204 | 200 | 203 | 43,000 | 203 |
| 2014-10-30 | 197 | 200 | 196 | 200 | 27,000 | 200 |
| 2014-10-29 | 196 | 198 | 195 | 196 | 65,000 | 196 |
| 2014-10-28 | 197 | 197 | 195 | 195 | 7,000 | 195 |
| 2014-10-27 | 200 | 200 | 195 | 197 | 18,000 | 197 |
| 2014-10-24 | 201 | 201 | 195 | 196 | 33,000 | 196 |
| 2014-10-23 | 199 | 199 | 198 | 199 | 8,000 | 199 |
| 2014-10-22 | 201 | 201 | 199 | 199 | 10,000 | 199 |
| 2014-10-21 | 198 | 200 | 196 | 196 | 16,000 | 196 |
| 2014-10-20 | 197 | 199 | 197 | 198 | 10,000 | 198 |
| 2014-10-17 | 198 | 199 | 193 | 193 | 38,000 | 193 |
| 2014-10-16 | 198 | 198 | 195 | 195 | 11,000 | 195 |
| 2014-10-15 | 199 | 200 | 199 | 199 | 32,000 | 199 |
| 2014-10-14 | 202 | 203 | 199 | 201 | 32,000 | 201 |
| 2014-10-10 | 204 | 204 | 202 | 203 | 25,000 | 203 |
| 2014-10-09 | 207 | 207 | 204 | 205 | 31,000 | 205 |
| 2014-10-08 | 206 | 207 | 206 | 206 | 8,000 | 206 |
| 2014-10-07 | 208 | 209 | 207 | 207 | 11,000 | 207 |
| 2014-10-06 | 207 | 209 | 207 | 207 | 22,000 | 207 |
| 2014-10-03 | 207 | 208 | 206 | 207 | 16,000 | 207 |
| 2014-10-02 | 208 | 208 | 206 | 206 | 14,000 | 206 |
| 2014-10-01 | 210 | 211 | 208 | 208 | 11,000 | 208 |
| 2014-09-30 | 210 | 211 | 210 | 210 | 13,000 | 210 |
| 2014-09-29 | 210 | 214 | 210 | 214 | 10,000 | 214 |
| 2014-09-26 | 211 | 211 | 210 | 211 | 5,000 | 211 |
| 2014-09-25 | 209 | 211 | 208 | 211 | 13,000 | 211 |
| 2014-09-24 | 210 | 210 | 208 | 208 | 9,000 | 208 |
| 2014-09-22 | 209 | 209 | 208 | 209 | 13,000 | 209 |
| 2014-09-19 | 211 | 212 | 210 | 210 | 14,000 | 210 |
| 2014-09-18 | 208 | 211 | 208 | 211 | 20,000 | 211 |
| 2014-09-17 | 209 | 209 | 208 | 208 | 18,000 | 208 |
| 2014-09-16 | 209 | 211 | 208 | 208 | 27,000 | 208 |
| 2014-09-12 | 209 | 209 | 208 | 208 | 30,000 | 208 |
| 2014-09-11 | 210 | 211 | 207 | 208 | 57,000 | 208 |
| 2014-09-10 | 212 | 213 | 209 | 209 | 13,000 | 209 |
| 2014-09-09 | 213 | 213 | 210 | 210 | 4,000 | 210 |
| 2014-09-08 | 210 | 212 | 209 | 210 | 19,000 | 210 |
| 2014-09-05 | 211 | 212 | 208 | 208 | 29,000 | 208 |
| 2014-09-04 | 213 | 213 | 211 | 211 | 6,000 | 211 |
| 2014-09-03 | 215 | 215 | 214 | 214 | 5,000 | 214 |
| 2014-09-02 | 211 | 216 | 210 | 213 | 44,000 | 213 |
| 2014-09-01 | 207 | 213 | 207 | 212 | 28,000 | 212 |
| 2014-08-29 | 206 | 208 | 206 | 207 | 21,000 | 207 |
| 2014-08-28 | 208 | 210 | 208 | 210 | 11,000 | 210 |
| 2014-08-27 | 206 | 208 | 206 | 208 | 13,000 | 208 |
| 2014-08-26 | 210 | 210 | 205 | 207 | 21,000 | 207 |
| 2014-08-25 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2014-08-22 | 210 | 210 | 208 | 208 | 9,000 | 208 |
| 2014-08-21 | 207 | 209 | 207 | 208 | 15,000 | 208 |
| 2014-08-20 | 209 | 209 | 205 | 207 | 20,000 | 207 |
| 2014-08-19 | 207 | 207 | 206 | 207 | 16,000 | 207 |
| 2014-08-18 | 210 | 210 | 204 | 207 | 31,000 | 207 |
| 2014-08-15 | 209 | 209 | 207 | 208 | 9,000 | 208 |
| 2014-08-14 | 207 | 209 | 207 | 209 | 3,000 | 209 |
| 2014-08-13 | 208 | 208 | 206 | 207 | 5,000 | 207 |
| 2014-08-12 | 210 | 210 | 207 | 208 | 20,000 | 208 |
| 2014-08-11 | 205 | 207 | 205 | 207 | 14,000 | 207 |
| 2014-08-08 | 206 | 206 | 204 | 204 | 27,000 | 204 |
| 2014-08-07 | 206 | 207 | 206 | 206 | 15,000 | 206 |
| 2014-08-06 | 209 | 209 | 206 | 206 | 20,000 | 206 |
| 2014-08-05 | 211 | 211 | 209 | 209 | 18,000 | 209 |
| 2014-08-04 | 216 | 216 | 209 | 209 | 43,000 | 209 |
| 2014-08-01 | 211 | 215 | 211 | 214 | 22,000 | 214 |
| 2014-07-31 | 223 | 223 | 216 | 217 | 44,000 | 217 |
| 2014-07-30 | 220 | 221 | 219 | 220 | 27,000 | 220 |
| 2014-07-29 | 220 | 221 | 219 | 220 | 18,000 | 220 |
| 2014-07-28 | 218 | 220 | 218 | 219 | 24,000 | 219 |
| 2014-07-25 | 219 | 222 | 216 | 218 | 35,000 | 218 |
| 2014-07-24 | 219 | 219 | 215 | 216 | 37,000 | 216 |
| 2014-07-23 | 219 | 219 | 216 | 216 | 26,000 | 216 |
| 2014-07-22 | 219 | 220 | 219 | 219 | 44,000 | 219 |
| 2014-07-18 | 222 | 222 | 218 | 219 | 16,000 | 219 |
| 2014-07-17 | 219 | 226 | 219 | 224 | 121,000 | 224 |
| 2014-07-16 | 217 | 219 | 216 | 217 | 34,000 | 217 |
| 2014-07-15 | 220 | 223 | 219 | 219 | 32,000 | 219 |
| 2014-07-14 | 215 | 221 | 215 | 220 | 64,000 | 220 |
| 2014-07-11 | 215 | 216 | 215 | 215 | 12,000 | 215 |
| 2014-07-10 | 217 | 218 | 213 | 215 | 19,000 | 215 |
| 2014-07-09 | 217 | 218 | 217 | 217 | 27,000 | 217 |
| 2014-07-08 | 217 | 219 | 217 | 219 | 21,000 | 219 |
| 2014-07-07 | 217 | 218 | 216 | 217 | 23,000 | 217 |
| 2014-07-04 | 215 | 218 | 213 | 218 | 38,000 | 218 |
| 2014-07-03 | 214 | 215 | 214 | 215 | 7,000 | 215 |
| 2014-07-02 | 211 | 212 | 211 | 211 | 17,000 | 211 |
| 2014-07-01 | 208 | 211 | 207 | 210 | 17,000 | 210 |
| 2014-06-30 | 207 | 210 | 207 | 209 | 15,000 | 209 |
| 2014-06-27 | 212 | 212 | 208 | 208 | 30,000 | 208 |
| 2014-06-26 | 214 | 214 | 212 | 212 | 34,000 | 212 |
| 2014-06-25 | 212 | 214 | 212 | 214 | 27,000 | 214 |
| 2014-06-24 | 212 | 215 | 212 | 215 | 17,000 | 215 |
| 2014-06-23 | 213 | 215 | 213 | 215 | 24,000 | 215 |
| 2014-06-20 | 212 | 213 | 211 | 211 | 7,000 | 211 |
| 2014-06-19 | 211 | 212 | 209 | 212 | 29,000 | 212 |
| 2014-06-18 | 212 | 212 | 210 | 210 | 13,000 | 210 |
| 2014-06-17 | 211 | 212 | 210 | 212 | 24,000 | 212 |
| 2014-06-16 | 208 | 211 | 207 | 210 | 52,000 | 210 |
| 2014-06-13 | 208 | 209 | 205 | 208 | 65,000 | 208 |
| 2014-06-12 | 205 | 208 | 205 | 208 | 16,000 | 208 |
| 2014-06-11 | 204 | 208 | 204 | 207 | 20,000 | 207 |
| 2014-06-10 | 207 | 207 | 204 | 205 | 11,000 | 205 |
| 2014-06-09 | 205 | 207 | 205 | 205 | 28,000 | 205 |
| 2014-06-06 | 204 | 205 | 201 | 205 | 58,000 | 205 |
| 2014-06-05 | 203 | 203 | 201 | 203 | 26,000 | 203 |
| 2014-06-04 | 203 | 204 | 201 | 204 | 23,000 | 204 |
| 2014-06-03 | 201 | 203 | 201 | 203 | 17,000 | 203 |
| 2014-06-02 | 202 | 203 | 200 | 203 | 18,000 | 203 |
| 2014-05-30 | 200 | 202 | 200 | 200 | 30,000 | 200 |
| 2014-05-29 | 203 | 204 | 201 | 201 | 10,000 | 201 |
| 2014-05-28 | 205 | 205 | 200 | 202 | 30,000 | 202 |
| 2014-05-27 | 204 | 205 | 203 | 205 | 8,000 | 205 |
| 2014-05-26 | 205 | 205 | 203 | 203 | 8,000 | 203 |
| 2014-05-23 | 203 | 204 | 201 | 201 | 14,000 | 201 |
| 2014-05-22 | 203 | 203 | 201 | 201 | 5,000 | 201 |
| 2014-05-21 | 200 | 201 | 198 | 200 | 18,000 | 200 |
| 2014-05-20 | 202 | 203 | 200 | 200 | 16,000 | 200 |
| 2014-05-19 | 202 | 204 | 201 | 202 | 6,000 | 202 |
| 2014-05-16 | 203 | 203 | 201 | 201 | 15,000 | 201 |
| 2014-05-15 | 208 | 208 | 204 | 204 | 6,000 | 204 |
| 2014-05-14 | 202 | 208 | 202 | 208 | 23,000 | 208 |
| 2014-05-13 | 205 | 205 | 202 | 205 | 22,000 | 205 |
| 2014-05-12 | 205 | 206 | 204 | 204 | 13,000 | 204 |
| 2014-05-09 | 204 | 205 | 203 | 204 | 21,000 | 204 |
| 2014-05-08 | 201 | 204 | 201 | 204 | 20,000 | 204 |
| 2014-05-07 | 204 | 204 | 201 | 201 | 51,000 | 201 |
| 2014-05-02 | 208 | 208 | 204 | 204 | 29,000 | 204 |
| 2014-05-01 | 204 | 206 | 204 | 206 | 12,000 | 206 |
| 2014-04-30 | 204 | 207 | 204 | 207 | 25,000 | 207 |
| 2014-04-28 | 203 | 209 | 200 | 202 | 77,000 | 202 |
| 2014-04-25 | 208 | 208 | 205 | 205 | 37,000 | 205 |
| 2014-04-24 | 209 | 210 | 205 | 206 | 24,000 | 206 |
| 2014-04-23 | 212 | 212 | 209 | 209 | 14,000 | 209 |
| 2014-04-22 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2014-04-21 | 210 | 210 | 208 | 210 | 10,000 | 210 |
| 2014-04-18 | 212 | 213 | 210 | 213 | 11,000 | 213 |
| 2014-04-17 | 214 | 216 | 213 | 213 | 12,000 | 213 |
| 2014-04-16 | 211 | 213 | 210 | 213 | 14,000 | 213 |
| 2014-04-15 | 210 | 215 | 208 | 214 | 23,000 | 214 |
| 2014-04-14 | 208 | 212 | 208 | 209 | 7,000 | 209 |
| 2014-04-11 | 210 | 214 | 210 | 211 | 14,000 | 211 |
| 2014-04-10 | 213 | 214 | 211 | 212 | 11,000 | 212 |
| 2014-04-09 | 206 | 213 | 206 | 209 | 12,000 | 209 |
| 2014-04-08 | 211 | 213 | 207 | 208 | 31,000 | 208 |
| 2014-04-07 | 210 | 215 | 207 | 213 | 18,000 | 213 |
| 2014-04-04 | 210 | 213 | 210 | 212 | 13,000 | 212 |
| 2014-04-03 | 215 | 215 | 209 | 210 | 28,000 | 210 |
| 2014-04-02 | 216 | 216 | 212 | 212 | 8,000 | 212 |
| 2014-04-01 | 215 | 215 | 212 | 212 | 9,000 | 212 |
| 2014-03-31 | 209 | 213 | 209 | 212 | 14,000 | 212 |
| 2014-03-28 | 207 | 208 | 206 | 208 | 13,000 | 208 |
| 2014-03-27 | 204 | 208 | 203 | 205 | 31,000 | 205 |
| 2014-03-26 | 206 | 208 | 206 | 208 | 23,000 | 208 |
| 2014-03-25 | 204 | 207 | 204 | 205 | 10,000 | 205 |
| 2014-03-24 | 204 | 206 | 203 | 203 | 52,000 | 203 |
| 2014-03-20 | 206 | 209 | 203 | 203 | 36,000 | 203 |
| 2014-03-19 | 211 | 213 | 209 | 209 | 24,000 | 209 |
| 2014-03-18 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2014-03-17 | 219 | 219 | 208 | 208 | 17,000 | 208 |
| 2014-03-14 | 219 | 219 | 214 | 214 | 46,000 | 214 |
| 2014-03-13 | 220 | 221 | 219 | 220 | 21,000 | 220 |
| 2014-03-12 | 221 | 221 | 217 | 221 | 24,000 | 221 |
| 2014-03-11 | 221 | 221 | 218 | 221 | 30,000 | 221 |
| 2014-03-10 | 220 | 221 | 220 | 221 | 8,000 | 221 |
| 2014-03-07 | 221 | 221 | 220 | 220 | 10,000 | 220 |
| 2014-03-06 | 219 | 219 | 218 | 219 | 17,000 | 219 |
| 2014-03-05 | 218 | 220 | 217 | 220 | 34,000 | 220 |
| 2014-03-04 | 214 | 216 | 213 | 216 | 11,000 | 216 |
| 2014-03-03 | 217 | 217 | 214 | 214 | 7,000 | 214 |
| 2014-02-28 | 215 | 217 | 213 | 217 | 55,000 | 217 |
| 2014-02-27 | 220 | 220 | 218 | 218 | 10,000 | 218 |
| 2014-02-26 | 219 | 220 | 218 | 220 | 17,000 | 220 |
| 2014-02-25 | 216 | 219 | 216 | 219 | 17,000 | 219 |
| 2014-02-24 | 218 | 218 | 216 | 218 | 10,000 | 218 |
| 2014-02-21 | 216 | 218 | 216 | 217 | 11,000 | 217 |
| 2014-02-20 | 218 | 218 | 215 | 216 | 14,000 | 216 |
| 2014-02-19 | 219 | 219 | 213 | 218 | 26,000 | 218 |
| 2014-02-18 | 215 | 216 | 214 | 216 | 16,000 | 216 |
| 2014-02-17 | 215 | 215 | 214 | 215 | 11,000 | 215 |
| 2014-02-14 | 216 | 217 | 215 | 216 | 24,000 | 216 |
| 2014-02-13 | 218 | 218 | 217 | 217 | 10,000 | 217 |
| 2014-02-12 | 218 | 220 | 218 | 218 | 20,000 | 218 |
| 2014-02-10 | 215 | 218 | 215 | 216 | 14,000 | 216 |
| 2014-02-07 | 212 | 217 | 212 | 213 | 23,000 | 213 |
| 2014-02-06 | 207 | 214 | 205 | 212 | 48,000 | 212 |
| 2014-02-05 | 209 | 209 | 207 | 207 | 27,000 | 207 |
| 2014-02-04 | 214 | 214 | 204 | 204 | 117,000 | 204 |
| 2014-02-03 | 222 | 223 | 219 | 221 | 53,000 | 221 |
| 2014-01-31 | 226 | 227 | 223 | 225 | 56,000 | 225 |
| 2014-01-30 | 228 | 228 | 225 | 225 | 87,000 | 225 |
| 2014-01-29 | 231 | 232 | 228 | 230 | 64,000 | 230 |
| 2014-01-28 | 230 | 230 | 228 | 229 | 37,000 | 229 |
| 2014-01-27 | 226 | 230 | 225 | 227 | 66,000 | 227 |
| 2014-01-24 | 233 | 234 | 230 | 230 | 70,000 | 230 |
| 2014-01-23 | 239 | 241 | 236 | 236 | 39,000 | 236 |
| 2014-01-22 | 242 | 242 | 237 | 239 | 60,000 | 239 |
| 2014-01-21 | 239 | 242 | 237 | 240 | 77,000 | 240 |
| 2014-01-20 | 236 | 239 | 236 | 237 | 50,000 | 237 |
| 2014-01-17 | 238 | 239 | 234 | 236 | 62,000 | 236 |
| 2014-01-16 | 236 | 240 | 235 | 236 | 84,000 | 236 |
| 2014-01-15 | 238 | 238 | 234 | 234 | 72,000 | 234 |
| 2014-01-14 | 233 | 233 | 230 | 230 | 28,000 | 230 |
| 2014-01-10 | 232 | 236 | 232 | 233 | 128,000 | 233 |
| 2014-01-09 | 233 | 233 | 230 | 231 | 101,000 | 231 |
| 2014-01-08 | 227 | 231 | 227 | 230 | 47,000 | 230 |
| 2014-01-07 | 225 | 229 | 225 | 227 | 39,000 | 227 |
| 2014-01-06 | 226 | 227 | 225 | 227 | 48,000 | 227 |
分割・併合履歴 ： なし