4615 神東塗料(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 265 | 268 | 265 | 265 | 132,100 | 265 |
| 2017-12-28 | 262 | 267 | 262 | 265 | 54,600 | 265 |
| 2017-12-27 | 260 | 263 | 260 | 262 | 22,200 | 262 |
| 2017-12-26 | 263 | 265 | 256 | 260 | 177,900 | 260 |
| 2017-12-25 | 270 | 272 | 260 | 262 | 256,500 | 262 |
| 2017-12-22 | 273 | 281 | 268 | 271 | 313,900 | 271 |
| 2017-12-21 | 269 | 274 | 268 | 273 | 140,700 | 273 |
| 2017-12-20 | 271 | 272 | 266 | 268 | 110,000 | 268 |
| 2017-12-19 | 264 | 274 | 264 | 267 | 238,300 | 267 |
| 2017-12-18 | 262 | 264 | 261 | 262 | 72,300 | 262 |
| 2017-12-15 | 266 | 266 | 260 | 260 | 140,600 | 260 |
| 2017-12-14 | 263 | 265 | 261 | 262 | 55,800 | 262 |
| 2017-12-13 | 263 | 267 | 260 | 261 | 138,400 | 261 |
| 2017-12-12 | 271 | 275 | 262 | 264 | 160,200 | 264 |
| 2017-12-11 | 267 | 272 | 265 | 270 | 93,500 | 270 |
| 2017-12-08 | 273 | 277 | 266 | 267 | 256,000 | 267 |
| 2017-12-07 | 269 | 277 | 265 | 273 | 558,200 | 273 |
| 2017-12-06 | 256 | 275 | 256 | 269 | 703,900 | 269 |
| 2017-12-05 | 258 | 259 | 249 | 254 | 193,900 | 254 |
| 2017-12-04 | 247 | 256 | 247 | 254 | 184,200 | 254 |
| 2017-12-01 | 249 | 250 | 245 | 247 | 153,300 | 247 |
| 2017-11-30 | 245 | 247 | 243 | 245 | 78,700 | 245 |
| 2017-11-29 | 244 | 248 | 243 | 245 | 118,400 | 245 |
| 2017-11-28 | 246 | 246 | 241 | 241 | 51,800 | 241 |
| 2017-11-27 | 246 | 247 | 243 | 244 | 96,900 | 244 |
| 2017-11-24 | 244 | 245 | 242 | 243 | 132,800 | 243 |
| 2017-11-22 | 242 | 244 | 242 | 242 | 136,800 | 242 |
| 2017-11-21 | 241 | 244 | 237 | 239 | 167,300 | 239 |
| 2017-11-20 | 237 | 240 | 236 | 238 | 70,500 | 238 |
| 2017-11-17 | 241 | 241 | 235 | 236 | 29,300 | 236 |
| 2017-11-16 | 233 | 238 | 231 | 238 | 50,800 | 238 |
| 2017-11-15 | 247 | 249 | 236 | 236 | 174,800 | 236 |
| 2017-11-13 | 241 | 245 | 241 | 245 | 47,700 | 245 |
| 2017-11-10 | 240 | 242 | 240 | 241 | 36,000 | 241 |
| 2017-11-09 | 248 | 249 | 240 | 243 | 128,400 | 243 |
| 2017-11-08 | 242 | 248 | 242 | 245 | 106,500 | 245 |
| 2017-11-07 | 245 | 245 | 241 | 242 | 78,200 | 242 |
| 2017-11-06 | 245 | 247 | 242 | 243 | 120,700 | 243 |
| 2017-11-02 | 247 | 252 | 241 | 242 | 330,900 | 242 |
| 2017-11-01 | 244 | 247 | 237 | 242 | 176,800 | 242 |
| 2017-10-31 | 250 | 253 | 241 | 245 | 409,900 | 245 |
| 2017-10-30 | 250 | 251 | 247 | 249 | 183,200 | 249 |
| 2017-10-27 | 243 | 249 | 241 | 248 | 200,400 | 248 |
| 2017-10-26 | 244 | 244 | 239 | 241 | 87,600 | 241 |
| 2017-10-25 | 244 | 247 | 241 | 244 | 96,400 | 244 |
| 2017-10-24 | 239 | 246 | 238 | 244 | 157,600 | 244 |
| 2017-10-23 | 245 | 257 | 243 | 243 | 341,400 | 243 |
| 2017-10-20 | 243 | 248 | 236 | 239 | 443,100 | 239 |
| 2017-10-19 | 245 | 257 | 235 | 246 | 1,278,500 | 246 |
| 2017-10-18 | 228 | 238 | 226 | 237 | 386,700 | 237 |
| 2017-10-17 | 228 | 229 | 226 | 227 | 50,300 | 227 |
| 2017-10-16 | 228 | 228 | 226 | 227 | 46,000 | 227 |
| 2017-10-13 | 223 | 227 | 223 | 226 | 52,500 | 226 |
| 2017-10-12 | 223 | 224 | 223 | 223 | 10,400 | 223 |
| 2017-10-11 | 226 | 226 | 223 | 223 | 44,900 | 223 |
| 2017-10-10 | 224 | 226 | 224 | 225 | 79,700 | 225 |
| 2017-10-06 | 223 | 227 | 222 | 222 | 77,700 | 222 |
| 2017-10-05 | 228 | 228 | 223 | 223 | 41,400 | 223 |
| 2017-10-04 | 230 | 230 | 226 | 227 | 44,300 | 227 |
| 2017-10-03 | 228 | 230 | 228 | 228 | 48,800 | 228 |
| 2017-10-02 | 229 | 229 | 224 | 228 | 106,900 | 228 |
| 2017-09-29 | 226 | 227 | 224 | 227 | 72,900 | 227 |
| 2017-09-28 | 224 | 226 | 222 | 225 | 68,600 | 225 |
| 2017-09-27 | 223 | 225 | 220 | 222 | 93,300 | 222 |
| 2017-09-26 | 222 | 224 | 221 | 224 | 68,200 | 224 |
| 2017-09-25 | 220 | 221 | 219 | 221 | 38,500 | 221 |
| 2017-09-22 | 220 | 220 | 217 | 220 | 43,500 | 220 |
| 2017-09-21 | 221 | 221 | 217 | 219 | 57,900 | 219 |
| 2017-09-20 | 220 | 220 | 217 | 217 | 24,900 | 217 |
| 2017-09-19 | 220 | 220 | 218 | 219 | 36,800 | 219 |
| 2017-09-15 | 219 | 219 | 215 | 217 | 67,000 | 217 |
| 2017-09-14 | 216 | 219 | 216 | 218 | 38,000 | 218 |
| 2017-09-13 | 219 | 219 | 214 | 216 | 31,500 | 216 |
| 2017-09-12 | 218 | 220 | 216 | 216 | 33,000 | 216 |
| 2017-09-11 | 214 | 216 | 214 | 216 | 7,300 | 216 |
| 2017-09-08 | 216 | 216 | 214 | 214 | 21,800 | 214 |
| 2017-09-07 | 215 | 218 | 214 | 217 | 39,300 | 217 |
| 2017-09-06 | 218 | 218 | 215 | 215 | 20,800 | 215 |
| 2017-09-05 | 220 | 224 | 215 | 221 | 163,100 | 221 |
| 2017-09-04 | 222 | 222 | 218 | 220 | 46,900 | 220 |
| 2017-09-01 | 222 | 225 | 219 | 221 | 78,000 | 221 |
| 2017-08-31 | 220 | 223 | 218 | 220 | 87,000 | 220 |
| 2017-08-30 | 217 | 218 | 216 | 218 | 22,000 | 218 |
| 2017-08-29 | 217 | 217 | 215 | 216 | 25,000 | 216 |
| 2017-08-28 | 216 | 217 | 216 | 217 | 7,000 | 217 |
| 2017-08-25 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2017-08-24 | 214 | 216 | 214 | 214 | 20,000 | 214 |
| 2017-08-23 | 214 | 216 | 214 | 215 | 11,000 | 215 |
| 2017-08-22 | 212 | 216 | 212 | 216 | 16,000 | 216 |
| 2017-08-21 | 214 | 216 | 214 | 215 | 19,000 | 215 |
| 2017-08-18 | 216 | 217 | 215 | 215 | 45,000 | 215 |
| 2017-08-17 | 217 | 218 | 217 | 218 | 12,000 | 218 |
| 2017-08-16 | 219 | 219 | 217 | 219 | 14,000 | 219 |
| 2017-08-15 | 217 | 219 | 216 | 219 | 42,000 | 219 |
| 2017-08-14 | 218 | 218 | 211 | 216 | 24,000 | 216 |
| 2017-08-10 | 216 | 220 | 216 | 219 | 51,000 | 219 |
| 2017-08-09 | 219 | 219 | 216 | 216 | 41,000 | 216 |
| 2017-08-08 | 218 | 219 | 218 | 219 | 53,000 | 219 |
| 2017-08-07 | 218 | 219 | 217 | 219 | 23,000 | 219 |
| 2017-08-04 | 214 | 220 | 213 | 217 | 104,000 | 217 |
| 2017-08-03 | 215 | 215 | 213 | 215 | 33,000 | 215 |
| 2017-08-02 | 212 | 215 | 212 | 214 | 60,000 | 214 |
| 2017-08-01 | 218 | 219 | 215 | 218 | 56,000 | 218 |
| 2017-07-31 | 211 | 222 | 210 | 218 | 109,000 | 218 |
| 2017-07-28 | 216 | 216 | 214 | 214 | 17,000 | 214 |
| 2017-07-27 | 219 | 221 | 216 | 217 | 108,000 | 217 |
| 2017-07-26 | 215 | 219 | 215 | 218 | 61,000 | 218 |
| 2017-07-25 | 212 | 216 | 212 | 214 | 49,000 | 214 |
| 2017-07-24 | 213 | 213 | 210 | 213 | 18,000 | 213 |
| 2017-07-21 | 211 | 215 | 211 | 213 | 28,000 | 213 |
| 2017-07-20 | 209 | 212 | 209 | 212 | 26,000 | 212 |
| 2017-07-19 | 211 | 211 | 208 | 208 | 37,000 | 208 |
| 2017-07-18 | 212 | 212 | 207 | 208 | 78,000 | 208 |
| 2017-07-14 | 214 | 214 | 212 | 213 | 33,000 | 213 |
| 2017-07-13 | 215 | 216 | 213 | 214 | 76,000 | 214 |
| 2017-07-12 | 205 | 231 | 205 | 213 | 510,000 | 213 |
| 2017-07-11 | 204 | 205 | 203 | 203 | 28,000 | 203 |
| 2017-07-10 | 203 | 204 | 203 | 203 | 29,000 | 203 |
| 2017-07-07 | 204 | 204 | 202 | 202 | 38,000 | 202 |
| 2017-07-06 | 204 | 204 | 203 | 204 | 11,000 | 204 |
| 2017-07-05 | 204 | 204 | 203 | 203 | 11,000 | 203 |
| 2017-07-04 | 204 | 204 | 203 | 203 | 22,000 | 203 |
| 2017-07-03 | 205 | 205 | 204 | 204 | 13,000 | 204 |
| 2017-06-30 | 205 | 205 | 204 | 205 | 25,000 | 205 |
| 2017-06-29 | 204 | 206 | 203 | 206 | 55,000 | 206 |
| 2017-06-28 | 204 | 204 | 202 | 203 | 38,000 | 203 |
| 2017-06-27 | 205 | 206 | 203 | 203 | 30,000 | 203 |
| 2017-06-26 | 205 | 205 | 205 | 205 | 11,000 | 205 |
| 2017-06-23 | 203 | 205 | 203 | 204 | 24,000 | 204 |
| 2017-06-22 | 204 | 204 | 203 | 203 | 3,000 | 203 |
| 2017-06-21 | 203 | 204 | 203 | 204 | 8,000 | 204 |
| 2017-06-20 | 203 | 204 | 202 | 202 | 38,000 | 202 |
| 2017-06-19 | 201 | 204 | 200 | 202 | 49,000 | 202 |
| 2017-06-16 | 203 | 204 | 202 | 204 | 14,000 | 204 |
| 2017-06-15 | 203 | 203 | 202 | 202 | 16,000 | 202 |
| 2017-06-14 | 204 | 205 | 203 | 203 | 19,000 | 203 |
| 2017-06-13 | 202 | 203 | 202 | 202 | 31,000 | 202 |
| 2017-06-12 | 205 | 205 | 202 | 204 | 85,000 | 204 |
| 2017-06-09 | 207 | 208 | 205 | 205 | 46,000 | 205 |
| 2017-06-08 | 207 | 210 | 207 | 208 | 17,000 | 208 |
| 2017-06-07 | 207 | 208 | 207 | 208 | 11,000 | 208 |
| 2017-06-06 | 209 | 209 | 206 | 206 | 9,000 | 206 |
| 2017-06-05 | 208 | 210 | 208 | 208 | 30,000 | 208 |
| 2017-06-02 | 209 | 210 | 209 | 210 | 13,000 | 210 |
| 2017-06-01 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2017-05-31 | 208 | 208 | 206 | 206 | 12,000 | 206 |
| 2017-05-30 | 208 | 208 | 206 | 208 | 13,000 | 208 |
| 2017-05-29 | 208 | 209 | 207 | 209 | 11,000 | 209 |
| 2017-05-26 | 210 | 212 | 210 | 210 | 15,000 | 210 |
| 2017-05-25 | 208 | 211 | 208 | 210 | 18,000 | 210 |
| 2017-05-24 | 208 | 210 | 208 | 210 | 47,000 | 210 |
| 2017-05-23 | 204 | 208 | 204 | 207 | 34,000 | 207 |
| 2017-05-22 | 203 | 204 | 203 | 203 | 15,000 | 203 |
| 2017-05-19 | 203 | 203 | 203 | 203 | 14,000 | 203 |
| 2017-05-18 | 201 | 203 | 201 | 202 | 36,000 | 202 |
| 2017-05-17 | 206 | 206 | 204 | 204 | 50,000 | 204 |
| 2017-05-16 | 212 | 212 | 205 | 207 | 76,000 | 207 |
| 2017-05-15 | 217 | 217 | 209 | 213 | 127,000 | 213 |
| 2017-05-12 | 215 | 216 | 213 | 214 | 36,000 | 214 |
| 2017-05-11 | 213 | 214 | 212 | 214 | 16,000 | 214 |
| 2017-05-10 | 215 | 215 | 213 | 215 | 44,000 | 215 |
| 2017-05-09 | 217 | 218 | 214 | 215 | 40,000 | 215 |
| 2017-05-08 | 214 | 215 | 211 | 215 | 35,000 | 215 |
| 2017-05-02 | 210 | 213 | 210 | 213 | 53,000 | 213 |
| 2017-05-01 | 212 | 213 | 205 | 212 | 29,000 | 212 |
| 2017-04-28 | 213 | 213 | 212 | 212 | 22,000 | 212 |
| 2017-04-27 | 214 | 214 | 212 | 212 | 44,000 | 212 |
| 2017-04-26 | 207 | 217 | 206 | 214 | 121,000 | 214 |
| 2017-04-25 | 200 | 205 | 200 | 205 | 49,000 | 205 |
| 2017-04-24 | 206 | 206 | 201 | 206 | 16,000 | 206 |
| 2017-04-21 | 205 | 206 | 205 | 206 | 13,000 | 206 |
| 2017-04-20 | 203 | 206 | 203 | 205 | 18,000 | 205 |
| 2017-04-19 | 204 | 205 | 203 | 203 | 19,000 | 203 |
| 2017-04-18 | 203 | 204 | 202 | 202 | 27,000 | 202 |
| 2017-04-17 | 200 | 203 | 200 | 203 | 19,000 | 203 |
| 2017-04-14 | 204 | 205 | 202 | 203 | 11,000 | 203 |
| 2017-04-13 | 202 | 204 | 202 | 204 | 51,000 | 204 |
| 2017-04-12 | 203 | 205 | 202 | 204 | 61,000 | 204 |
| 2017-04-11 | 202 | 203 | 201 | 203 | 26,000 | 203 |
| 2017-04-10 | 204 | 205 | 201 | 201 | 54,000 | 201 |
| 2017-04-07 | 205 | 207 | 204 | 204 | 36,000 | 204 |
| 2017-04-06 | 207 | 207 | 204 | 205 | 34,000 | 205 |
| 2017-04-05 | 210 | 210 | 207 | 210 | 32,000 | 210 |
| 2017-04-04 | 212 | 212 | 209 | 210 | 19,000 | 210 |
| 2017-04-03 | 213 | 215 | 211 | 212 | 40,000 | 212 |
| 2017-03-31 | 215 | 215 | 215 | 215 | 19,000 | 215 |
| 2017-03-30 | 216 | 218 | 215 | 216 | 40,000 | 216 |
| 2017-03-29 | 218 | 218 | 216 | 218 | 22,000 | 218 |
| 2017-03-28 | 216 | 218 | 216 | 218 | 44,000 | 218 |
| 2017-03-27 | 217 | 217 | 216 | 216 | 10,000 | 216 |
| 2017-03-24 | 217 | 217 | 216 | 216 | 13,000 | 216 |
| 2017-03-23 | 216 | 217 | 216 | 216 | 12,000 | 216 |
| 2017-03-22 | 216 | 216 | 215 | 216 | 34,000 | 216 |
| 2017-03-21 | 217 | 218 | 216 | 217 | 47,000 | 217 |
| 2017-03-17 | 219 | 219 | 218 | 219 | 23,000 | 219 |
| 2017-03-16 | 216 | 219 | 216 | 217 | 28,000 | 217 |
| 2017-03-15 | 219 | 219 | 218 | 218 | 98,000 | 218 |
| 2017-03-14 | 217 | 218 | 217 | 218 | 29,000 | 218 |
| 2017-03-13 | 219 | 219 | 215 | 216 | 146,000 | 216 |
| 2017-03-10 | 219 | 221 | 217 | 218 | 136,000 | 218 |
| 2017-03-09 | 220 | 221 | 218 | 219 | 17,000 | 219 |
| 2017-03-08 | 221 | 221 | 218 | 220 | 15,000 | 220 |
| 2017-03-07 | 220 | 220 | 218 | 219 | 23,000 | 219 |
| 2017-03-06 | 217 | 219 | 216 | 219 | 30,000 | 219 |
| 2017-03-03 | 219 | 219 | 216 | 217 | 54,000 | 217 |
| 2017-03-02 | 221 | 221 | 219 | 220 | 26,000 | 220 |
| 2017-03-01 | 224 | 224 | 218 | 220 | 47,000 | 220 |
| 2017-02-28 | 219 | 221 | 218 | 218 | 27,000 | 218 |
| 2017-02-27 | 221 | 221 | 219 | 219 | 41,000 | 219 |
| 2017-02-24 | 220 | 223 | 220 | 222 | 50,000 | 222 |
| 2017-02-23 | 221 | 221 | 220 | 220 | 20,000 | 220 |
| 2017-02-22 | 222 | 222 | 220 | 220 | 42,000 | 220 |
| 2017-02-21 | 220 | 222 | 220 | 220 | 30,000 | 220 |
| 2017-02-20 | 223 | 224 | 221 | 222 | 19,000 | 222 |
| 2017-02-17 | 221 | 222 | 220 | 222 | 15,000 | 222 |
| 2017-02-16 | 221 | 224 | 221 | 222 | 26,000 | 222 |
| 2017-02-15 | 221 | 224 | 221 | 224 | 39,000 | 224 |
| 2017-02-14 | 220 | 222 | 219 | 220 | 63,000 | 220 |
| 2017-02-13 | 218 | 219 | 217 | 219 | 42,000 | 219 |
| 2017-02-10 | 217 | 219 | 217 | 218 | 50,000 | 218 |
| 2017-02-09 | 215 | 217 | 215 | 216 | 30,000 | 216 |
| 2017-02-08 | 213 | 215 | 213 | 215 | 19,000 | 215 |
| 2017-02-07 | 212 | 214 | 212 | 213 | 28,000 | 213 |
| 2017-02-06 | 213 | 213 | 211 | 212 | 44,000 | 212 |
| 2017-02-03 | 215 | 215 | 212 | 212 | 57,000 | 212 |
| 2017-02-02 | 214 | 215 | 213 | 215 | 22,000 | 215 |
| 2017-02-01 | 216 | 217 | 215 | 215 | 28,000 | 215 |
| 2017-01-31 | 216 | 217 | 213 | 217 | 67,000 | 217 |
| 2017-01-30 | 217 | 217 | 216 | 216 | 22,000 | 216 |
| 2017-01-27 | 220 | 220 | 216 | 216 | 62,000 | 216 |
| 2017-01-26 | 219 | 220 | 217 | 218 | 47,000 | 218 |
| 2017-01-25 | 214 | 217 | 214 | 217 | 29,000 | 217 |
| 2017-01-24 | 215 | 215 | 212 | 213 | 25,000 | 213 |
| 2017-01-23 | 216 | 216 | 212 | 214 | 31,000 | 214 |
| 2017-01-20 | 215 | 218 | 215 | 217 | 18,000 | 217 |
| 2017-01-19 | 217 | 219 | 215 | 216 | 44,000 | 216 |
| 2017-01-18 | 217 | 217 | 216 | 216 | 15,000 | 216 |
| 2017-01-17 | 221 | 221 | 217 | 217 | 50,000 | 217 |
| 2017-01-16 | 222 | 222 | 220 | 221 | 61,000 | 221 |
| 2017-01-13 | 222 | 222 | 221 | 222 | 23,000 | 222 |
| 2017-01-12 | 222 | 222 | 221 | 221 | 33,000 | 221 |
| 2017-01-11 | 223 | 223 | 221 | 222 | 21,000 | 222 |
| 2017-01-10 | 222 | 223 | 221 | 221 | 88,000 | 221 |
| 2017-01-06 | 222 | 225 | 222 | 224 | 59,000 | 224 |
| 2017-01-05 | 227 | 227 | 224 | 225 | 48,000 | 225 |
| 2017-01-04 | 225 | 227 | 224 | 226 | 67,000 | 226 |
分割・併合履歴 ： なし