4615 神東塗料(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 206 | 209 | 206 | 208 | 10,000 | 208 |
| 2015-12-29 | 203 | 206 | 203 | 205 | 18,000 | 205 |
| 2015-12-28 | 202 | 204 | 200 | 204 | 30,000 | 204 |
| 2015-12-25 | 204 | 204 | 200 | 202 | 49,000 | 202 |
| 2015-12-24 | 205 | 205 | 202 | 204 | 49,000 | 204 |
| 2015-12-22 | 206 | 206 | 204 | 204 | 86,000 | 204 |
| 2015-12-21 | 205 | 208 | 204 | 206 | 40,000 | 206 |
| 2015-12-18 | 210 | 212 | 208 | 209 | 29,000 | 209 |
| 2015-12-17 | 212 | 212 | 209 | 210 | 23,000 | 210 |
| 2015-12-16 | 211 | 212 | 206 | 208 | 42,000 | 208 |
| 2015-12-15 | 211 | 212 | 208 | 209 | 12,000 | 209 |
| 2015-12-14 | 208 | 213 | 208 | 210 | 49,000 | 210 |
| 2015-12-11 | 208 | 215 | 208 | 215 | 79,000 | 215 |
| 2015-12-10 | 210 | 218 | 204 | 208 | 193,000 | 208 |
| 2015-12-09 | 204 | 210 | 204 | 208 | 91,000 | 208 |
| 2015-12-08 | 203 | 203 | 202 | 203 | 31,000 | 203 |
| 2015-12-07 | 205 | 207 | 203 | 203 | 31,000 | 203 |
| 2015-12-04 | 204 | 204 | 203 | 203 | 18,000 | 203 |
| 2015-12-03 | 205 | 206 | 203 | 205 | 68,000 | 205 |
| 2015-12-02 | 206 | 208 | 203 | 206 | 27,000 | 206 |
| 2015-12-01 | 206 | 207 | 206 | 206 | 13,000 | 206 |
| 2015-11-30 | 205 | 208 | 205 | 207 | 17,000 | 207 |
| 2015-11-27 | 206 | 206 | 205 | 205 | 26,000 | 205 |
| 2015-11-26 | 207 | 209 | 200 | 206 | 51,000 | 206 |
| 2015-11-25 | 209 | 209 | 205 | 207 | 34,000 | 207 |
| 2015-11-24 | 202 | 209 | 202 | 209 | 75,000 | 209 |
| 2015-11-20 | 203 | 203 | 203 | 203 | 9,000 | 203 |
| 2015-11-19 | 202 | 203 | 202 | 203 | 21,000 | 203 |
| 2015-11-18 | 203 | 203 | 202 | 202 | 6,000 | 202 |
| 2015-11-17 | 200 | 204 | 199 | 203 | 22,000 | 203 |
| 2015-11-16 | 202 | 202 | 200 | 202 | 8,000 | 202 |
| 2015-11-13 | 202 | 202 | 200 | 202 | 15,000 | 202 |
| 2015-11-12 | 204 | 204 | 202 | 202 | 27,000 | 202 |
| 2015-11-11 | 203 | 203 | 198 | 203 | 28,000 | 203 |
| 2015-11-10 | 202 | 204 | 202 | 204 | 6,000 | 204 |
| 2015-11-09 | 204 | 205 | 202 | 204 | 16,000 | 204 |
| 2015-11-06 | 203 | 203 | 202 | 203 | 9,000 | 203 |
| 2015-11-05 | 204 | 204 | 199 | 202 | 16,000 | 202 |
| 2015-11-04 | 202 | 202 | 202 | 202 | 10,000 | 202 |
| 2015-11-02 | 204 | 204 | 202 | 202 | 3,000 | 202 |
| 2015-10-30 | 203 | 204 | 202 | 202 | 14,000 | 202 |
| 2015-10-29 | 203 | 204 | 202 | 203 | 14,000 | 203 |
| 2015-10-28 | 202 | 203 | 202 | 203 | 6,000 | 203 |
| 2015-10-27 | 201 | 202 | 198 | 202 | 27,000 | 202 |
| 2015-10-26 | 202 | 202 | 200 | 201 | 20,000 | 201 |
| 2015-10-23 | 197 | 200 | 197 | 199 | 20,000 | 199 |
| 2015-10-22 | 196 | 197 | 195 | 196 | 27,000 | 196 |
| 2015-10-21 | 196 | 197 | 196 | 197 | 8,000 | 197 |
| 2015-10-20 | 196 | 196 | 195 | 195 | 10,000 | 195 |
| 2015-10-19 | 196 | 198 | 196 | 197 | 6,000 | 197 |
| 2015-10-16 | 199 | 199 | 195 | 196 | 19,000 | 196 |
| 2015-10-15 | 199 | 199 | 198 | 199 | 4,000 | 199 |
| 2015-10-14 | 201 | 202 | 199 | 200 | 12,000 | 200 |
| 2015-10-13 | 202 | 202 | 199 | 202 | 14,000 | 202 |
| 2015-10-09 | 200 | 203 | 200 | 202 | 13,000 | 202 |
| 2015-10-08 | 203 | 203 | 199 | 200 | 18,000 | 200 |
| 2015-10-07 | 200 | 203 | 200 | 203 | 46,000 | 203 |
| 2015-10-06 | 201 | 201 | 199 | 199 | 19,000 | 199 |
| 2015-10-05 | 196 | 200 | 196 | 200 | 11,000 | 200 |
| 2015-10-02 | 195 | 200 | 195 | 196 | 8,000 | 196 |
| 2015-10-01 | 194 | 198 | 194 | 198 | 3,000 | 198 |
| 2015-09-30 | 191 | 197 | 191 | 194 | 17,000 | 194 |
| 2015-09-29 | 195 | 195 | 190 | 191 | 28,000 | 191 |
| 2015-09-28 | 195 | 196 | 195 | 195 | 9,000 | 195 |
| 2015-09-25 | 196 | 197 | 193 | 195 | 23,000 | 195 |
| 2015-09-24 | 197 | 197 | 196 | 196 | 16,000 | 196 |
| 2015-09-18 | 198 | 200 | 197 | 197 | 17,000 | 197 |
| 2015-09-17 | 197 | 201 | 197 | 201 | 12,000 | 201 |
| 2015-09-16 | 199 | 199 | 196 | 196 | 16,000 | 196 |
| 2015-09-15 | 200 | 200 | 199 | 199 | 4,000 | 199 |
| 2015-09-14 | 201 | 201 | 199 | 199 | 6,000 | 199 |
| 2015-09-11 | 202 | 205 | 197 | 201 | 40,000 | 201 |
| 2015-09-10 | 192 | 193 | 192 | 193 | 5,000 | 193 |
| 2015-09-09 | 192 | 197 | 192 | 196 | 15,000 | 196 |
| 2015-09-08 | 192 | 192 | 190 | 190 | 34,000 | 190 |
| 2015-09-07 | 192 | 195 | 192 | 193 | 9,000 | 193 |
| 2015-09-04 | 199 | 199 | 191 | 192 | 41,000 | 192 |
| 2015-09-03 | 199 | 202 | 195 | 195 | 23,000 | 195 |
| 2015-09-02 | 195 | 205 | 195 | 200 | 29,000 | 200 |
| 2015-09-01 | 204 | 204 | 198 | 198 | 30,000 | 198 |
| 2015-08-31 | 205 | 205 | 202 | 203 | 24,000 | 203 |
| 2015-08-28 | 201 | 204 | 201 | 202 | 17,000 | 202 |
| 2015-08-27 | 202 | 202 | 194 | 196 | 33,000 | 196 |
| 2015-08-26 | 203 | 203 | 190 | 196 | 69,000 | 196 |
| 2015-08-25 | 197 | 200 | 180 | 193 | 73,000 | 193 |
| 2015-08-24 | 210 | 219 | 200 | 200 | 68,000 | 200 |
| 2015-08-21 | 219 | 219 | 211 | 213 | 39,000 | 213 |
| 2015-08-20 | 224 | 224 | 220 | 220 | 13,000 | 220 |
| 2015-08-19 | 225 | 226 | 223 | 223 | 36,000 | 223 |
| 2015-08-18 | 229 | 229 | 224 | 227 | 34,000 | 227 |
| 2015-08-17 | 223 | 231 | 223 | 224 | 129,000 | 224 |
| 2015-08-14 | 223 | 223 | 221 | 223 | 39,000 | 223 |
| 2015-08-13 | 220 | 223 | 220 | 223 | 70,000 | 223 |
| 2015-08-12 | 220 | 222 | 219 | 220 | 40,000 | 220 |
| 2015-08-11 | 218 | 220 | 218 | 220 | 41,000 | 220 |
| 2015-08-10 | 215 | 218 | 215 | 218 | 34,000 | 218 |
| 2015-08-07 | 212 | 215 | 212 | 215 | 29,000 | 215 |
| 2015-08-06 | 209 | 212 | 209 | 212 | 31,000 | 212 |
| 2015-08-05 | 210 | 211 | 208 | 208 | 41,000 | 208 |
| 2015-08-04 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2015-08-03 | 218 | 218 | 205 | 211 | 82,000 | 211 |
| 2015-07-31 | 214 | 220 | 214 | 220 | 84,000 | 220 |
| 2015-07-30 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2015-07-29 | 214 | 214 | 213 | 214 | 11,000 | 214 |
| 2015-07-28 | 212 | 214 | 212 | 212 | 13,000 | 212 |
| 2015-07-27 | 216 | 216 | 213 | 213 | 15,000 | 213 |
| 2015-07-24 | 217 | 217 | 215 | 215 | 8,000 | 215 |
| 2015-07-23 | 216 | 217 | 216 | 217 | 5,000 | 217 |
| 2015-07-22 | 219 | 219 | 215 | 215 | 12,000 | 215 |
| 2015-07-21 | 218 | 218 | 217 | 218 | 13,000 | 218 |
| 2015-07-17 | 216 | 219 | 215 | 218 | 19,000 | 218 |
| 2015-07-16 | 218 | 218 | 215 | 217 | 17,000 | 217 |
| 2015-07-15 | 215 | 216 | 215 | 216 | 21,000 | 216 |
| 2015-07-14 | 216 | 216 | 214 | 215 | 25,000 | 215 |
| 2015-07-13 | 214 | 215 | 213 | 215 | 50,000 | 215 |
| 2015-07-10 | 216 | 216 | 211 | 213 | 30,000 | 213 |
| 2015-07-09 | 208 | 216 | 205 | 208 | 45,000 | 208 |
| 2015-07-08 | 219 | 219 | 212 | 212 | 38,000 | 212 |
| 2015-07-07 | 219 | 220 | 218 | 218 | 18,000 | 218 |
| 2015-07-06 | 221 | 221 | 218 | 218 | 17,000 | 218 |
| 2015-07-03 | 223 | 223 | 221 | 221 | 11,000 | 221 |
| 2015-07-02 | 223 | 224 | 222 | 222 | 16,000 | 222 |
| 2015-07-01 | 222 | 223 | 221 | 221 | 22,000 | 221 |
| 2015-06-30 | 218 | 225 | 218 | 225 | 61,000 | 225 |
| 2015-06-29 | 224 | 224 | 218 | 220 | 57,000 | 220 |
| 2015-06-26 | 225 | 225 | 224 | 225 | 14,000 | 225 |
| 2015-06-25 | 223 | 225 | 223 | 225 | 19,000 | 225 |
| 2015-06-24 | 225 | 225 | 223 | 223 | 45,000 | 223 |
| 2015-06-23 | 223 | 224 | 222 | 222 | 23,000 | 222 |
| 2015-06-22 | 222 | 222 | 220 | 222 | 108,000 | 222 |
| 2015-06-19 | 222 | 222 | 220 | 221 | 38,000 | 221 |
| 2015-06-18 | 222 | 222 | 220 | 221 | 42,000 | 221 |
| 2015-06-17 | 221 | 223 | 220 | 223 | 40,000 | 223 |
| 2015-06-16 | 223 | 223 | 220 | 220 | 124,000 | 220 |
| 2015-06-15 | 224 | 226 | 223 | 226 | 74,000 | 226 |
| 2015-06-12 | 229 | 229 | 226 | 227 | 74,000 | 227 |
| 2015-06-11 | 228 | 228 | 227 | 228 | 12,000 | 228 |
| 2015-06-10 | 227 | 227 | 227 | 227 | 11,000 | 227 |
| 2015-06-09 | 228 | 231 | 227 | 227 | 61,000 | 227 |
| 2015-06-08 | 229 | 231 | 228 | 230 | 22,000 | 230 |
| 2015-06-05 | 232 | 233 | 231 | 231 | 28,000 | 231 |
| 2015-06-04 | 234 | 234 | 232 | 232 | 5,000 | 232 |
| 2015-06-03 | 230 | 232 | 229 | 232 | 52,000 | 232 |
| 2015-06-02 | 235 | 235 | 231 | 233 | 16,000 | 233 |
| 2015-06-01 | 236 | 236 | 218 | 235 | 237,000 | 235 |
| 2015-05-29 | 233 | 233 | 230 | 232 | 43,000 | 232 |
| 2015-05-28 | 230 | 235 | 229 | 232 | 137,000 | 232 |
| 2015-05-27 | 224 | 234 | 224 | 228 | 146,000 | 228 |
| 2015-05-26 | 228 | 228 | 225 | 226 | 18,000 | 226 |
| 2015-05-25 | 225 | 229 | 224 | 227 | 109,000 | 227 |
| 2015-05-22 | 224 | 224 | 224 | 224 | 11,000 | 224 |
| 2015-05-21 | 225 | 225 | 223 | 224 | 14,000 | 224 |
| 2015-05-20 | 223 | 224 | 221 | 224 | 22,000 | 224 |
| 2015-05-19 | 222 | 226 | 221 | 223 | 52,000 | 223 |
| 2015-05-18 | 223 | 223 | 221 | 222 | 12,000 | 222 |
| 2015-05-15 | 223 | 224 | 222 | 222 | 41,000 | 222 |
| 2015-05-14 | 221 | 223 | 220 | 221 | 38,000 | 221 |
| 2015-05-13 | 223 | 223 | 221 | 221 | 17,000 | 221 |
| 2015-05-12 | 221 | 223 | 220 | 221 | 13,000 | 221 |
| 2015-05-11 | 218 | 224 | 218 | 221 | 15,000 | 221 |
| 2015-05-08 | 217 | 220 | 217 | 218 | 34,000 | 218 |
| 2015-05-07 | 219 | 219 | 217 | 217 | 11,000 | 217 |
| 2015-05-01 | 218 | 221 | 218 | 218 | 38,000 | 218 |
| 2015-04-30 | 220 | 221 | 219 | 220 | 12,000 | 220 |
| 2015-04-28 | 223 | 223 | 221 | 223 | 42,000 | 223 |
| 2015-04-27 | 223 | 224 | 220 | 222 | 28,000 | 222 |
| 2015-04-24 | 223 | 225 | 222 | 223 | 36,000 | 223 |
| 2015-04-23 | 225 | 226 | 224 | 225 | 24,000 | 225 |
| 2015-04-22 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2015-04-21 | 227 | 227 | 224 | 225 | 27,000 | 225 |
| 2015-04-20 | 227 | 228 | 225 | 225 | 14,000 | 225 |
| 2015-04-17 | 230 | 230 | 226 | 226 | 13,000 | 226 |
| 2015-04-16 | 226 | 228 | 226 | 226 | 12,000 | 226 |
| 2015-04-15 | 225 | 226 | 225 | 226 | 8,000 | 226 |
| 2015-04-14 | 226 | 227 | 225 | 227 | 12,000 | 227 |
| 2015-04-13 | 229 | 229 | 224 | 225 | 8,000 | 225 |
| 2015-04-10 | 227 | 229 | 224 | 225 | 41,000 | 225 |
| 2015-04-09 | 225 | 225 | 224 | 224 | 8,000 | 224 |
| 2015-04-08 | 225 | 226 | 220 | 226 | 57,000 | 226 |
| 2015-04-07 | 221 | 223 | 219 | 222 | 15,000 | 222 |
| 2015-04-06 | 221 | 222 | 221 | 221 | 13,000 | 221 |
| 2015-04-03 | 226 | 226 | 222 | 223 | 10,000 | 223 |
| 2015-04-02 | 223 | 225 | 221 | 221 | 34,000 | 221 |
| 2015-04-01 | 222 | 222 | 217 | 220 | 43,000 | 220 |
| 2015-03-31 | 221 | 222 | 221 | 221 | 14,000 | 221 |
| 2015-03-30 | 223 | 223 | 218 | 221 | 38,000 | 221 |
| 2015-03-27 | 229 | 230 | 225 | 226 | 26,000 | 226 |
| 2015-03-26 | 229 | 233 | 228 | 232 | 80,000 | 232 |
| 2015-03-25 | 233 | 234 | 232 | 233 | 68,000 | 233 |
| 2015-03-24 | 229 | 232 | 229 | 232 | 54,000 | 232 |
| 2015-03-23 | 230 | 230 | 223 | 229 | 194,000 | 229 |
| 2015-03-20 | 230 | 231 | 226 | 230 | 47,000 | 230 |
| 2015-03-19 | 230 | 230 | 226 | 230 | 28,000 | 230 |
| 2015-03-18 | 228 | 231 | 225 | 230 | 85,000 | 230 |
| 2015-03-17 | 232 | 232 | 227 | 232 | 76,000 | 232 |
| 2015-03-16 | 228 | 231 | 227 | 228 | 95,000 | 228 |
| 2015-03-13 | 225 | 225 | 225 | 225 | 37,000 | 225 |
| 2015-03-12 | 228 | 228 | 225 | 225 | 16,000 | 225 |
| 2015-03-11 | 226 | 226 | 220 | 224 | 52,000 | 224 |
| 2015-03-10 | 229 | 229 | 222 | 226 | 36,000 | 226 |
| 2015-03-09 | 221 | 228 | 221 | 227 | 32,000 | 227 |
| 2015-03-06 | 223 | 226 | 222 | 226 | 65,000 | 226 |
| 2015-03-05 | 220 | 223 | 220 | 222 | 52,000 | 222 |
| 2015-03-04 | 220 | 222 | 219 | 220 | 38,000 | 220 |
| 2015-03-03 | 221 | 221 | 218 | 219 | 40,000 | 219 |
| 2015-03-02 | 218 | 221 | 216 | 221 | 242,000 | 221 |
| 2015-02-27 | 228 | 228 | 225 | 226 | 43,000 | 226 |
| 2015-02-26 | 225 | 230 | 225 | 228 | 65,000 | 228 |
| 2015-02-25 | 226 | 226 | 223 | 223 | 100,000 | 223 |
| 2015-02-24 | 223 | 226 | 220 | 226 | 129,000 | 226 |
| 2015-02-23 | 216 | 225 | 216 | 220 | 146,000 | 220 |
| 2015-02-20 | 218 | 218 | 215 | 216 | 28,000 | 216 |
| 2015-02-19 | 218 | 218 | 215 | 218 | 20,000 | 218 |
| 2015-02-18 | 219 | 219 | 218 | 218 | 39,000 | 218 |
| 2015-02-17 | 218 | 219 | 218 | 219 | 11,000 | 219 |
| 2015-02-16 | 220 | 220 | 218 | 219 | 13,000 | 219 |
| 2015-02-13 | 220 | 220 | 216 | 218 | 37,000 | 218 |
| 2015-02-12 | 220 | 220 | 217 | 219 | 23,000 | 219 |
| 2015-02-10 | 219 | 219 | 215 | 219 | 75,000 | 219 |
| 2015-02-09 | 212 | 216 | 212 | 214 | 9,000 | 214 |
| 2015-02-06 | 212 | 214 | 212 | 213 | 21,000 | 213 |
| 2015-02-05 | 213 | 215 | 213 | 214 | 14,000 | 214 |
| 2015-02-04 | 214 | 214 | 210 | 213 | 19,000 | 213 |
| 2015-02-03 | 210 | 216 | 210 | 212 | 51,000 | 212 |
| 2015-02-02 | 209 | 210 | 208 | 208 | 45,000 | 208 |
| 2015-01-30 | 215 | 215 | 210 | 211 | 51,000 | 211 |
| 2015-01-29 | 214 | 216 | 214 | 214 | 13,000 | 214 |
| 2015-01-28 | 215 | 218 | 215 | 218 | 28,000 | 218 |
| 2015-01-27 | 215 | 216 | 213 | 216 | 21,000 | 216 |
| 2015-01-26 | 218 | 218 | 213 | 214 | 22,000 | 214 |
| 2015-01-23 | 214 | 218 | 214 | 218 | 35,000 | 218 |
| 2015-01-22 | 215 | 215 | 212 | 214 | 30,000 | 214 |
| 2015-01-21 | 213 | 213 | 211 | 211 | 5,000 | 211 |
| 2015-01-20 | 212 | 214 | 211 | 213 | 13,000 | 213 |
| 2015-01-19 | 214 | 215 | 210 | 211 | 17,000 | 211 |
| 2015-01-16 | 212 | 212 | 212 | 212 | 7,000 | 212 |
| 2015-01-15 | 214 | 214 | 212 | 212 | 10,000 | 212 |
| 2015-01-14 | 213 | 214 | 213 | 214 | 13,000 | 214 |
| 2015-01-13 | 213 | 214 | 211 | 214 | 17,000 | 214 |
| 2015-01-09 | 214 | 215 | 214 | 215 | 16,000 | 215 |
| 2015-01-08 | 216 | 216 | 212 | 216 | 16,000 | 216 |
| 2015-01-07 | 215 | 215 | 212 | 212 | 9,000 | 212 |
| 2015-01-06 | 216 | 217 | 214 | 215 | 38,000 | 215 |
| 2015-01-05 | 221 | 221 | 216 | 216 | 73,000 | 216 |
分割・併合履歴 ： なし