大日本塗料(4611)の株価時系列情報
大日本塗料(4611)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 |
---|---|---|---|---|---|
1987/12/28 | 420 | 421 | 400 | 406 | 141,000 |
1987/12/26 | 425 | 430 | 420 | 420 | 63,000 |
1987/12/25 | 442 | 443 | 430 | 430 | 92,000 |
1987/12/24 | 445 | 455 | 445 | 445 | 97,000 |
1987/12/23 | 450 | 453 | 443 | 443 | 112,000 |
1987/12/22 | 460 | 465 | 448 | 448 | 148,000 |
1987/12/21 | 464 | 469 | 462 | 465 | 236,000 |
1987/12/18 | 462 | 474 | 457 | 462 | 493,000 |
1987/12/17 | 459 | 467 | 452 | 464 | 291,000 |
1987/12/16 | 460 | 464 | 455 | 457 | 102,000 |
1987/12/15 | 460 | 460 | 451 | 459 | 251,000 |
1987/12/14 | 449 | 460 | 441 | 460 | 240,000 |
1987/12/11 | 441 | 462 | 441 | 450 | 181,000 |
1987/12/10 | 439 | 451 | 436 | 450 | 208,000 |
1987/12/09 | 436 | 440 | 436 | 436 | 29,000 |
1987/12/08 | 431 | 435 | 426 | 426 | 27,000 |
1987/12/07 | 439 | 439 | 430 | 431 | 61,000 |
1987/12/05 | 436 | 440 | 426 | 440 | 78,000 |
1987/12/04 | 435 | 440 | 435 | 440 | 67,000 |
1987/12/03 | 430 | 435 | 425 | 435 | 83,000 |
1987/12/02 | 435 | 440 | 425 | 430 | 48,000 |
1987/12/01 | 420 | 435 | 420 | 435 | 53,000 |
1987/11/30 | 430 | 430 | 421 | 421 | 37,000 |
1987/11/28 | 430 | 440 | 430 | 440 | 100,000 |
1987/11/27 | 440 | 447 | 427 | 437 | 158,000 |
1987/11/26 | 440 | 450 | 425 | 440 | 173,000 |
1987/11/25 | 423 | 438 | 423 | 430 | 61,000 |
1987/11/24 | 432 | 434 | 420 | 420 | 32,000 |
1987/11/20 | 428 | 438 | 428 | 430 | 51,000 |
1987/11/19 | 446 | 446 | 425 | 430 | 70,000 |
1987/11/18 | 426 | 447 | 415 | 447 | 100,000 |
1987/11/17 | 433 | 434 | 415 | 430 | 96,000 |
1987/11/16 | 424 | 435 | 424 | 435 | 21,000 |
1987/11/13 | 424 | 425 | 419 | 419 | 49,000 |
1987/11/12 | 395 | 408 | 395 | 399 | 73,000 |
1987/11/11 | 401 | 401 | 380 | 395 | 271,000 |
1987/11/10 | 426 | 426 | 399 | 401 | 107,000 |
1987/11/09 | 425 | 425 | 415 | 416 | 144,000 |
1987/11/07 | 435 | 435 | 429 | 429 | 14,000 |
1987/11/06 | 442 | 443 | 430 | 440 | 76,000 |
1987/11/05 | 454 | 454 | 440 | 447 | 74,000 |
1987/11/04 | 455 | 460 | 454 | 455 | 79,000 |
1987/11/02 | 454 | 470 | 454 | 455 | 115,000 |
1987/10/31 | 446 | 455 | 441 | 445 | 100,000 |
1987/10/30 | 425 | 445 | 420 | 440 | 121,000 |
1987/10/29 | 436 | 442 | 420 | 420 | 81,000 |
1987/10/28 | 450 | 464 | 443 | 446 | 97,000 |
1987/10/27 | 440 | 450 | 440 | 450 | 169,000 |
1987/10/26 | 465 | 466 | 431 | 450 | 99,000 |
1987/10/24 | 463 | 475 | 460 | 463 | 55,000 |
1987/10/23 | 465 | 468 | 450 | 468 | 189,000 |
1987/10/22 | 480 | 490 | 473 | 473 | 306,000 |
1987/10/21 | 480 | 480 | 464 | 465 | 199,000 |
1987/10/20 | 415 | 415 | 415 | 415 | 230,000 |
1987/10/19 | 490 | 510 | 490 | 495 | 222,000 |
1987/10/16 | 507 | 515 | 506 | 515 | 121,000 |
1987/10/15 | 514 | 520 | 505 | 510 | 206,000 |
1987/10/14 | 515 | 524 | 511 | 516 | 161,000 |
1987/10/13 | 529 | 529 | 510 | 520 | 204,000 |
1987/10/12 | 525 | 530 | 501 | 501 | 342,000 |
1987/10/09 | 529 | 529 | 520 | 520 | 423,000 |
1987/10/08 | 535 | 535 | 523 | 523 | 474,000 |
1987/10/07 | 525 | 539 | 521 | 537 | 847,000 |
1987/10/06 | 526 | 530 | 523 | 530 | 842,000 |
1987/10/05 | 535 | 540 | 520 | 521 | 752,000 |
1987/10/03 | 535 | 540 | 526 | 530 | 347,000 |
1987/10/02 | 545 | 547 | 520 | 525 | 1,414,000 |
1987/10/01 | 514 | 532 | 510 | 532 | 1,499,000 |
1987/09/30 | 495 | 504 | 495 | 504 | 244,000 |
1987/09/29 | 503 | 509 | 490 | 490 | 135,000 |
1987/09/28 | 485 | 490 | 476 | 490 | 176,000 |
1987/09/26 | 480 | 490 | 470 | 470 | 375,000 |
1987/09/25 | 493 | 493 | 490 | 490 | 80,000 |
1987/09/24 | 500 | 501 | 486 | 491 | 119,000 |
1987/09/22 | 504 | 504 | 498 | 502 | 112,000 |
1987/09/21 | 500 | 510 | 499 | 499 | 93,000 |
1987/09/18 | 505 | 515 | 498 | 498 | 305,000 |
1987/09/17 | 520 | 520 | 505 | 505 | 210,000 |
1987/09/16 | 505 | 514 | 503 | 514 | 142,000 |
1987/09/14 | 510 | 520 | 505 | 506 | 114,000 |
1987/09/11 | 525 | 525 | 510 | 515 | 226,000 |
1987/09/10 | 511 | 525 | 509 | 525 | 259,000 |
1987/09/09 | 532 | 532 | 510 | 518 | 355,000 |
1987/09/08 | 528 | 528 | 518 | 523 | 297,000 |
1987/09/07 | 537 | 537 | 520 | 520 | 326,000 |
1987/09/05 | 542 | 554 | 525 | 527 | 2,004,000 |
1987/09/04 | 515 | 547 | 510 | 547 | 1,660,000 |
1987/09/03 | 501 | 525 | 501 | 505 | 662,000 |
1987/09/02 | 523 | 525 | 510 | 512 | 469,000 |
1987/09/01 | 517 | 525 | 515 | 523 | 766,000 |
1987/08/31 | 526 | 527 | 517 | 517 | 450,000 |
1987/08/29 | 519 | 528 | 515 | 525 | 650,000 |
1987/08/28 | 530 | 530 | 510 | 520 | 1,874,000 |
1987/08/27 | 500 | 525 | 495 | 520 | 1,179,000 |
1987/08/26 | 483 | 495 | 481 | 495 | 261,000 |
1987/08/25 | 490 | 491 | 478 | 481 | 509,000 |
1987/08/24 | 495 | 496 | 490 | 490 | 298,000 |
1987/08/22 | 500 | 503 | 492 | 492 | 298,000 |
1987/08/21 | 503 | 505 | 498 | 500 | 350,000 |
1987/08/20 | 498 | 500 | 490 | 497 | 494,000 |
1987/08/19 | 500 | 504 | 495 | 500 | 386,000 |
1987/08/18 | 512 | 514 | 485 | 506 | 472,000 |
1987/08/17 | 515 | 516 | 505 | 512 | 370,000 |
1987/08/14 | 513 | 515 | 501 | 501 | 772,000 |
1987/08/13 | 510 | 523 | 510 | 511 | 1,078,000 |
1987/08/12 | 524 | 534 | 510 | 511 | 3,662,000 |
1987/08/11 | 508 | 526 | 500 | 514 | 3,596,000 |
1987/08/10 | 488 | 509 | 480 | 509 | 2,398,000 |
1987/08/07 | 480 | 485 | 475 | 483 | 504,000 |
1987/08/06 | 480 | 493 | 480 | 485 | 882,000 |
1987/08/05 | 503 | 505 | 480 | 480 | 1,627,000 |
1987/08/04 | 504 | 514 | 484 | 498 | 5,164,000 |
1987/08/03 | 494 | 516 | 476 | 499 | 7,718,000 |
1987/08/01 | 464 | 490 | 462 | 490 | 8,051,000 |
1987/07/31 | 450 | 465 | 442 | 450 | 6,873,000 |
1987/07/30 | 418 | 450 | 410 | 450 | 4,927,000 |
1987/07/29 | 423 | 423 | 405 | 405 | 964,000 |
1987/07/28 | 384 | 420 | 380 | 418 | 658,000 |
1987/07/27 | 379 | 380 | 375 | 375 | 115,000 |
1987/07/25 | 375 | 378 | 375 | 376 | 98,000 |
1987/07/24 | 372 | 379 | 367 | 379 | 114,000 |
1987/07/23 | 365 | 366 | 360 | 362 | 158,000 |
1987/07/22 | 370 | 370 | 365 | 365 | 258,000 |
1987/07/21 | 370 | 370 | 360 | 361 | 197,000 |
1987/07/20 | 389 | 389 | 370 | 374 | 133,000 |
1987/07/17 | 390 | 393 | 385 | 385 | 164,000 |
1987/07/16 | 399 | 400 | 388 | 393 | 243,000 |
1987/07/15 | 397 | 400 | 388 | 400 | 286,000 |
1987/07/14 | 396 | 396 | 390 | 392 | 191,000 |
1987/07/13 | 399 | 399 | 390 | 391 | 73,000 |
1987/07/10 | 395 | 400 | 385 | 399 | 387,000 |
1987/07/09 | 400 | 400 | 385 | 390 | 170,000 |
1987/07/08 | 400 | 400 | 395 | 396 | 114,000 |
1987/07/07 | 408 | 408 | 395 | 405 | 147,000 |
1987/07/06 | 410 | 415 | 405 | 406 | 226,000 |
1987/07/04 | 412 | 412 | 408 | 410 | 107,000 |
1987/07/03 | 419 | 420 | 405 | 408 | 387,000 |
1987/07/02 | 410 | 415 | 408 | 414 | 312,000 |
1987/07/01 | 419 | 420 | 402 | 410 | 294,000 |
1987/06/30 | 415 | 415 | 403 | 411 | 461,000 |
1987/06/29 | 436 | 436 | 407 | 420 | 1,224,000 |
1987/06/27 | 400 | 430 | 395 | 430 | 1,018,000 |
1987/06/26 | 405 | 408 | 395 | 395 | 205,000 |
1987/06/25 | 405 | 408 | 395 | 395 | 270,000 |
1987/06/24 | 385 | 405 | 385 | 405 | 353,000 |
1987/06/23 | 405 | 409 | 385 | 390 | 520,000 |
1987/06/22 | 419 | 419 | 403 | 410 | 536,000 |
1987/06/19 | 410 | 420 | 405 | 417 | 2,277,000 |
1987/06/18 | 396 | 409 | 390 | 408 | 655,000 |
1987/06/17 | 399 | 400 | 393 | 394 | 330,000 |
1987/06/16 | 399 | 400 | 390 | 400 | 337,000 |
1987/06/15 | 406 | 410 | 393 | 399 | 515,000 |
1987/06/12 | 402 | 415 | 401 | 401 | 1,971,000 |
1987/06/11 | 403 | 405 | 396 | 401 | 967,000 |
1987/06/10 | 390 | 405 | 383 | 390 | 1,345,000 |
1987/06/09 | 388 | 393 | 379 | 380 | 411,000 |
1987/06/08 | 392 | 398 | 386 | 388 | 438,000 |
1987/06/06 | 386 | 398 | 385 | 390 | 388,000 |
1987/06/05 | 405 | 407 | 382 | 385 | 1,360,000 |
1987/06/04 | 415 | 418 | 392 | 401 | 3,915,000 |
1987/06/03 | 372 | 402 | 372 | 395 | 4,892,000 |
1987/06/02 | 378 | 378 | 369 | 370 | 560,000 |
1987/06/01 | 364 | 372 | 362 | 369 | 809,000 |
1987/05/30 | 363 | 363 | 355 | 360 | 126,000 |
1987/05/29 | 370 | 370 | 360 | 366 | 390,000 |
1987/05/28 | 350 | 371 | 345 | 366 | 442,000 |
1987/05/27 | 350 | 354 | 345 | 354 | 236,000 |
1987/05/26 | 353 | 357 | 350 | 355 | 122,000 |
1987/05/25 | 356 | 359 | 345 | 353 | 172,000 |
1987/05/23 | 358 | 362 | 351 | 351 | 192,000 |
1987/05/22 | 349 | 355 | 346 | 355 | 243,000 |
1987/05/21 | 343 | 347 | 340 | 340 | 90,000 |
1987/05/20 | 350 | 350 | 340 | 340 | 199,000 |
1987/05/19 | 341 | 350 | 340 | 350 | 158,000 |
1987/05/18 | 349 | 349 | 338 | 338 | 165,000 |
1987/05/15 | 349 | 350 | 345 | 349 | 280,000 |
1987/05/14 | 349 | 350 | 337 | 337 | 305,000 |
1987/05/13 | 343 | 346 | 333 | 333 | 233,000 |
1987/05/12 | 351 | 351 | 340 | 342 | 196,000 |
1987/05/11 | 345 | 351 | 341 | 346 | 279,000 |
1987/05/08 | 329 | 339 | 326 | 335 | 290,000 |
1987/05/07 | 335 | 335 | 321 | 327 | 228,000 |
1987/05/06 | 341 | 341 | 335 | 335 | 115,000 |
1987/05/02 | 338 | 341 | 334 | 339 | 100,000 |
1987/05/01 | 326 | 333 | 321 | 333 | 440,000 |
1987/04/30 | 336 | 341 | 320 | 321 | 178,000 |
1987/04/28 | 330 | 338 | 310 | 338 | 688,000 |
1987/04/27 | 355 | 355 | 330 | 330 | 285,000 |
1987/04/25 | 358 | 358 | 348 | 350 | 245,000 |
1987/04/24 | 363 | 366 | 348 | 358 | 993,000 |
1987/04/23 | 370 | 380 | 363 | 371 | 1,056,000 |
1987/04/22 | 376 | 378 | 363 | 365 | 516,000 |
1987/04/21 | 370 | 380 | 361 | 378 | 1,013,000 |
1987/04/20 | 395 | 397 | 375 | 375 | 2,391,000 |
1987/04/17 | 379 | 395 | 375 | 395 | 5,260,000 |
1987/04/16 | 370 | 383 | 369 | 377 | 4,120,000 |
1987/04/15 | 342 | 365 | 342 | 364 | 4,123,000 |
1987/04/14 | 333 | 345 | 330 | 345 | 886,000 |
1987/04/13 | 335 | 340 | 330 | 330 | 381,000 |
1987/04/10 | 334 | 345 | 329 | 333 | 1,420,000 |
1987/04/09 | 320 | 337 | 320 | 333 | 775,000 |
1987/04/08 | 310 | 312 | 309 | 312 | 240,000 |
1987/04/07 | 309 | 310 | 308 | 308 | 207,000 |
1987/04/06 | 310 | 312 | 308 | 308 | 288,000 |
1987/04/04 | 312 | 315 | 308 | 315 | 69,000 |
1987/04/03 | 310 | 312 | 308 | 312 | 123,000 |
1987/04/02 | 306 | 310 | 306 | 306 | 100,000 |
1987/04/01 | 305 | 313 | 301 | 313 | 206,000 |
1987/03/31 | 305 | 305 | 293 | 303 | 122,000 |
1987/03/30 | 312 | 315 | 306 | 307 | 146,000 |
1987/03/28 | 312 | 315 | 310 | 315 | 62,000 |
1987/03/27 | 317 | 317 | 311 | 311 | 128,000 |
1987/03/26 | 315 | 315 | 305 | 307 | 270,000 |
1987/03/25 | 315 | 318 | 310 | 310 | 223,000 |
1987/03/24 | 320 | 321 | 311 | 315 | 264,000 |
1987/03/23 | 313 | 319 | 313 | 315 | 93,000 |
1987/03/20 | 318 | 318 | 311 | 311 | 170,000 |
1987/03/19 | 315 | 320 | 314 | 316 | 168,000 |
1987/03/18 | 325 | 325 | 316 | 316 | 165,000 |
1987/03/17 | 321 | 325 | 320 | 325 | 143,000 |
1987/03/16 | 325 | 330 | 321 | 321 | 251,000 |
1987/03/13 | 316 | 325 | 315 | 320 | 178,000 |
1987/03/12 | 312 | 320 | 312 | 315 | 270,000 |
1987/03/11 | 310 | 317 | 309 | 314 | 154,000 |
1987/03/10 | 308 | 315 | 308 | 313 | 141,000 |
1987/03/09 | 311 | 315 | 308 | 310 | 144,000 |
1987/03/07 | 322 | 322 | 315 | 315 | 95,000 |
1987/03/06 | 310 | 329 | 308 | 321 | 760,000 |
1987/03/05 | 315 | 316 | 310 | 312 | 96,000 |
1987/03/04 | 315 | 317 | 310 | 317 | 118,000 |
1987/03/03 | 311 | 317 | 310 | 310 | 107,000 |
1987/03/02 | 309 | 319 | 307 | 310 | 144,000 |
1987/02/28 | 310 | 310 | 304 | 304 | 126,000 |
1987/02/27 | 310 | 310 | 307 | 307 | 99,000 |
1987/02/26 | 310 | 310 | 306 | 310 | 210,000 |
1987/02/25 | 313 | 315 | 306 | 309 | 229,000 |
1987/02/24 | 313 | 320 | 312 | 316 | 128,000 |
1987/02/23 | 322 | 323 | 312 | 312 | 149,000 |
1987/02/20 | 331 | 332 | 318 | 323 | 203,000 |
1987/02/19 | 333 | 333 | 323 | 332 | 314,000 |
1987/02/18 | 320 | 330 | 315 | 329 | 424,000 |
1987/02/17 | 317 | 318 | 312 | 312 | 99,000 |
1987/02/16 | 316 | 323 | 311 | 312 | 249,000 |
1987/02/13 | 311 | 315 | 310 | 315 | 179,000 |
1987/02/12 | 312 | 316 | 310 | 310 | 153,000 |
1987/02/10 | 311 | 319 | 308 | 319 | 89,000 |
1987/02/09 | 315 | 320 | 310 | 319 | 39,000 |
1987/02/07 | 315 | 320 | 309 | 320 | 68,000 |
1987/02/06 | 312 | 320 | 308 | 320 | 114,000 |
1987/02/05 | 315 | 320 | 305 | 320 | 134,000 |
1987/02/04 | 319 | 320 | 310 | 316 | 87,000 |
1987/02/03 | 317 | 320 | 311 | 320 | 146,000 |
1987/02/02 | 330 | 330 | 315 | 322 | 262,000 |
1987/01/31 | 320 | 327 | 320 | 322 | 82,000 |
1987/01/30 | 329 | 330 | 320 | 320 | 126,000 |
1987/01/29 | 335 | 336 | 328 | 330 | 277,000 |
1987/01/28 | 321 | 330 | 320 | 330 | 371,000 |
1987/01/27 | 320 | 325 | 316 | 320 | 154,000 |
1987/01/26 | 318 | 319 | 311 | 319 | 101,000 |
1987/01/24 | 317 | 320 | 310 | 310 | 119,000 |
1987/01/23 | 313 | 321 | 313 | 315 | 99,000 |
1987/01/22 | 315 | 319 | 311 | 317 | 189,000 |
1987/01/21 | 319 | 319 | 311 | 319 | 114,000 |
1987/01/20 | 316 | 319 | 311 | 319 | 154,000 |
1987/01/19 | 320 | 320 | 303 | 306 | 203,000 |
1987/01/16 | 315 | 319 | 313 | 319 | 156,000 |
1987/01/14 | 311 | 319 | 311 | 319 | 215,000 |
1987/01/13 | 314 | 314 | 310 | 312 | 88,000 |
1987/01/12 | 320 | 320 | 314 | 314 | 54,000 |
1987/01/09 | 310 | 324 | 310 | 310 | 305,000 |
1987/01/08 | 318 | 320 | 313 | 320 | 131,000 |
1987/01/07 | 316 | 330 | 316 | 328 | 200,000 |
1987/01/06 | 320 | 328 | 310 | 316 | 133,000 |
1987/01/05 | 313 | 320 | 308 | 320 | 39,000 |