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 |
---|---|---|---|---|---|
1994/12/30 | 407 | 412 | 397 | 397 | 139,000 |
1994/12/29 | 402 | 410 | 401 | 409 | 78,000 |
1994/12/28 | 407 | 415 | 405 | 407 | 65,000 |
1994/12/27 | 415 | 415 | 405 | 410 | 75,000 |
1994/12/26 | 405 | 410 | 402 | 406 | 149,000 |
1994/12/22 | 389 | 400 | 389 | 399 | 147,000 |
1994/12/21 | 386 | 394 | 385 | 394 | 191,000 |
1994/12/20 | 378 | 385 | 378 | 385 | 92,000 |
1994/12/19 | 377 | 382 | 376 | 376 | 43,000 |
1994/12/16 | 378 | 382 | 376 | 376 | 119,000 |
1994/12/15 | 375 | 380 | 372 | 378 | 52,000 |
1994/12/14 | 375 | 379 | 370 | 370 | 56,000 |
1994/12/13 | 376 | 380 | 375 | 375 | 81,000 |
1994/12/12 | 385 | 385 | 377 | 380 | 48,000 |
1994/12/09 | 383 | 390 | 375 | 375 | 266,000 |
1994/12/08 | 407 | 407 | 393 | 393 | 187,000 |
1994/12/07 | 397 | 410 | 392 | 407 | 471,000 |
1994/12/06 | 395 | 400 | 392 | 397 | 26,000 |
1994/12/05 | 388 | 396 | 388 | 392 | 28,000 |
1994/12/02 | 396 | 396 | 388 | 388 | 44,000 |
1994/12/01 | 389 | 395 | 389 | 391 | 56,000 |
1994/11/30 | 381 | 400 | 381 | 399 | 76,000 |
1994/11/29 | 380 | 390 | 380 | 385 | 69,000 |
1994/11/28 | 375 | 381 | 375 | 376 | 34,000 |
1994/11/25 | 376 | 380 | 374 | 374 | 109,000 |
1994/11/24 | 380 | 380 | 375 | 380 | 113,000 |
1994/11/22 | 390 | 390 | 386 | 387 | 91,000 |
1994/11/21 | 395 | 399 | 392 | 392 | 44,000 |
1994/11/18 | 402 | 403 | 400 | 400 | 38,000 |
1994/11/17 | 400 | 408 | 400 | 402 | 37,000 |
1994/11/16 | 411 | 411 | 401 | 401 | 76,000 |
1994/11/15 | 395 | 398 | 394 | 396 | 78,000 |
1994/11/14 | 386 | 390 | 386 | 390 | 33,000 |
1994/11/11 | 390 | 400 | 385 | 390 | 83,000 |
1994/11/10 | 415 | 415 | 395 | 395 | 113,000 |
1994/11/09 | 420 | 420 | 412 | 412 | 84,000 |
1994/11/08 | 425 | 425 | 419 | 419 | 35,000 |
1994/11/07 | 430 | 433 | 423 | 424 | 63,000 |
1994/11/04 | 421 | 431 | 420 | 431 | 33,000 |
1994/11/02 | 426 | 429 | 421 | 421 | 52,000 |
1994/11/01 | 423 | 431 | 423 | 431 | 40,000 |
1994/10/31 | 413 | 428 | 413 | 423 | 49,000 |
1994/10/28 | 416 | 416 | 410 | 414 | 75,000 |
1994/10/27 | 422 | 422 | 411 | 411 | 32,000 |
1994/10/26 | 415 | 416 | 414 | 414 | 31,000 |
1994/10/25 | 421 | 425 | 414 | 414 | 46,000 |
1994/10/24 | 422 | 426 | 422 | 426 | 64,000 |
1994/10/21 | 422 | 425 | 419 | 421 | 132,000 |
1994/10/20 | 419 | 420 | 418 | 419 | 100,000 |
1994/10/19 | 423 | 425 | 419 | 420 | 72,000 |
1994/10/18 | 421 | 437 | 421 | 423 | 61,000 |
1994/10/17 | 423 | 430 | 423 | 425 | 53,000 |
1994/10/14 | 427 | 427 | 423 | 423 | 55,000 |
1994/10/13 | 427 | 434 | 423 | 427 | 57,000 |
1994/10/12 | 415 | 427 | 414 | 427 | 45,000 |
1994/10/11 | 411 | 415 | 411 | 415 | 34,000 |
1994/10/07 | 415 | 415 | 410 | 410 | 40,000 |
1994/10/06 | 417 | 420 | 415 | 415 | 29,000 |
1994/10/05 | 413 | 420 | 413 | 416 | 64,000 |
1994/10/04 | 419 | 420 | 416 | 416 | 34,000 |
1994/10/03 | 418 | 420 | 417 | 420 | 27,000 |
1994/09/30 | 418 | 425 | 417 | 417 | 373,000 |
1994/09/29 | 413 | 420 | 412 | 412 | 30,000 |
1994/09/28 | 410 | 415 | 410 | 411 | 30,000 |
1994/09/27 | 415 | 415 | 411 | 411 | 75,000 |
1994/09/26 | 417 | 420 | 417 | 417 | 32,000 |
1994/09/22 | 415 | 420 | 410 | 420 | 89,000 |
1994/09/21 | 410 | 415 | 410 | 415 | 63,000 |
1994/09/20 | 412 | 417 | 412 | 415 | 41,000 |
1994/09/19 | 411 | 411 | 410 | 411 | 47,000 |
1994/09/16 | 413 | 413 | 410 | 411 | 51,000 |
1994/09/14 | 415 | 417 | 413 | 413 | 29,000 |
1994/09/13 | 418 | 421 | 410 | 417 | 47,000 |
1994/09/12 | 430 | 430 | 420 | 420 | 60,000 |
1994/09/09 | 420 | 428 | 420 | 425 | 144,000 |
1994/09/08 | 430 | 430 | 418 | 420 | 77,000 |
1994/09/07 | 435 | 435 | 430 | 430 | 71,000 |
1994/09/06 | 444 | 444 | 440 | 440 | 39,000 |
1994/09/05 | 449 | 449 | 444 | 444 | 46,000 |
1994/09/02 | 444 | 450 | 444 | 444 | 109,000 |
1994/09/01 | 446 | 446 | 441 | 441 | 41,000 |
1994/08/31 | 446 | 446 | 441 | 441 | 15,000 |
1994/08/30 | 443 | 445 | 441 | 441 | 56,000 |
1994/08/29 | 442 | 450 | 442 | 445 | 47,000 |
1994/08/26 | 445 | 445 | 441 | 441 | 48,000 |
1994/08/25 | 445 | 448 | 445 | 445 | 69,000 |
1994/08/24 | 448 | 448 | 442 | 448 | 27,000 |
1994/08/23 | 441 | 445 | 441 | 445 | 37,000 |
1994/08/22 | 455 | 455 | 450 | 455 | 52,000 |
1994/08/19 | 451 | 460 | 450 | 460 | 28,000 |
1994/08/18 | 452 | 460 | 452 | 452 | 51,000 |
1994/08/17 | 455 | 455 | 452 | 455 | 23,000 |
1994/08/16 | 450 | 458 | 450 | 450 | 13,000 |
1994/08/15 | 446 | 456 | 446 | 455 | 23,000 |
1994/08/12 | 450 | 453 | 445 | 445 | 40,000 |
1994/08/11 | 448 | 450 | 445 | 450 | 54,000 |
1994/08/10 | 455 | 455 | 446 | 446 | 25,000 |
1994/08/09 | 456 | 456 | 450 | 450 | 23,000 |
1994/08/08 | 451 | 456 | 451 | 454 | 18,000 |
1994/08/05 | 454 | 454 | 451 | 451 | 56,000 |
1994/08/04 | 452 | 454 | 452 | 454 | 93,000 |
1994/08/03 | 457 | 460 | 454 | 454 | 60,000 |
1994/08/02 | 452 | 455 | 450 | 452 | 44,000 |
1994/08/01 | 454 | 454 | 445 | 447 | 36,000 |
1994/07/29 | 450 | 455 | 445 | 445 | 51,000 |
1994/07/28 | 442 | 442 | 431 | 435 | 54,000 |
1994/07/27 | 449 | 449 | 442 | 444 | 45,000 |
1994/07/26 | 441 | 458 | 440 | 446 | 71,000 |
1994/07/25 | 454 | 454 | 440 | 440 | 93,000 |
1994/07/22 | 455 | 460 | 450 | 455 | 81,000 |
1994/07/21 | 459 | 460 | 456 | 456 | 73,000 |
1994/07/20 | 459 | 462 | 458 | 459 | 114,000 |
1994/07/19 | 465 | 470 | 456 | 458 | 90,000 |
1994/07/18 | 470 | 473 | 470 | 470 | 74,000 |
1994/07/15 | 467 | 474 | 467 | 471 | 62,000 |
1994/07/14 | 460 | 465 | 460 | 460 | 123,000 |
1994/07/13 | 458 | 460 | 455 | 458 | 59,000 |
1994/07/12 | 464 | 464 | 457 | 460 | 43,000 |
1994/07/11 | 473 | 473 | 465 | 465 | 35,000 |
1994/07/08 | 477 | 477 | 470 | 473 | 46,000 |
1994/07/07 | 476 | 480 | 476 | 478 | 52,000 |
1994/07/06 | 480 | 486 | 478 | 478 | 39,000 |
1994/07/05 | 472 | 480 | 472 | 476 | 61,000 |
1994/07/04 | 479 | 479 | 470 | 471 | 49,000 |
1994/07/01 | 471 | 475 | 470 | 474 | 82,000 |
1994/06/30 | 470 | 480 | 470 | 475 | 83,000 |
1994/06/29 | 471 | 480 | 470 | 475 | 74,000 |
1994/06/28 | 472 | 480 | 472 | 480 | 51,000 |
1994/06/27 | 489 | 489 | 465 | 467 | 88,000 |
1994/06/24 | 498 | 500 | 486 | 486 | 101,000 |
1994/06/23 | 498 | 500 | 493 | 493 | 100,000 |
1994/06/22 | 480 | 488 | 473 | 483 | 191,000 |
1994/06/21 | 496 | 500 | 490 | 490 | 193,000 |
1994/06/20 | 510 | 518 | 495 | 510 | 208,000 |
1994/06/17 | 520 | 520 | 510 | 519 | 308,000 |
1994/06/16 | 510 | 515 | 500 | 512 | 165,000 |
1994/06/15 | 517 | 524 | 510 | 510 | 329,000 |
1994/06/14 | 511 | 527 | 510 | 520 | 488,000 |
1994/06/13 | 515 | 523 | 510 | 516 | 338,000 |
1994/06/10 | 520 | 525 | 510 | 515 | 909,000 |
1994/06/09 | 510 | 525 | 506 | 519 | 2,035,000 |
1994/06/08 | 490 | 505 | 490 | 495 | 1,557,000 |
1994/06/07 | 461 | 490 | 459 | 485 | 647,000 |
1994/06/06 | 464 | 465 | 456 | 460 | 138,000 |
1994/06/03 | 460 | 469 | 455 | 464 | 135,000 |
1994/06/02 | 474 | 475 | 467 | 470 | 377,000 |
1994/06/01 | 470 | 473 | 462 | 473 | 526,000 |
1994/05/31 | 454 | 470 | 450 | 467 | 594,000 |
1994/05/30 | 450 | 450 | 440 | 444 | 224,000 |
1994/05/27 | 445 | 448 | 440 | 445 | 73,000 |
1994/05/26 | 439 | 440 | 436 | 440 | 29,000 |
1994/05/25 | 436 | 440 | 436 | 439 | 56,000 |
1994/05/24 | 440 | 441 | 437 | 441 | 97,000 |
1994/05/23 | 434 | 434 | 425 | 428 | 67,000 |
1994/05/20 | 439 | 439 | 432 | 434 | 45,000 |
1994/05/19 | 430 | 439 | 428 | 439 | 59,000 |
1994/05/18 | 433 | 435 | 428 | 428 | 95,000 |
1994/05/17 | 437 | 440 | 432 | 432 | 101,000 |
1994/05/16 | 439 | 444 | 436 | 436 | 70,000 |
1994/05/13 | 440 | 444 | 437 | 444 | 36,000 |
1994/05/12 | 436 | 446 | 436 | 446 | 38,000 |
1994/05/11 | 435 | 445 | 435 | 438 | 30,000 |
1994/05/10 | 448 | 448 | 432 | 435 | 25,000 |
1994/05/09 | 448 | 448 | 445 | 445 | 37,000 |
1994/05/06 | 445 | 448 | 445 | 448 | 31,000 |
1994/05/02 | 445 | 445 | 441 | 443 | 25,000 |
1994/04/28 | 446 | 450 | 440 | 440 | 66,000 |
1994/04/27 | 446 | 446 | 440 | 440 | 47,000 |
1994/04/26 | 447 | 450 | 440 | 440 | 42,000 |
1994/04/25 | 455 | 455 | 447 | 447 | 61,000 |
1994/04/22 | 450 | 450 | 440 | 450 | 82,000 |
1994/04/21 | 453 | 454 | 442 | 445 | 113,000 |
1994/04/20 | 455 | 455 | 453 | 453 | 137,000 |
1994/04/19 | 459 | 460 | 453 | 455 | 103,000 |
1994/04/18 | 451 | 460 | 451 | 456 | 461,000 |
1994/04/15 | 450 | 453 | 447 | 449 | 97,000 |
1994/04/14 | 450 | 453 | 443 | 453 | 171,000 |
1994/04/13 | 445 | 455 | 441 | 454 | 171,000 |
1994/04/12 | 439 | 447 | 439 | 442 | 53,000 |
1994/04/11 | 449 | 449 | 441 | 448 | 66,000 |
1994/04/08 | 452 | 455 | 435 | 445 | 736,000 |
1994/04/07 | 437 | 437 | 431 | 437 | 88,000 |
1994/04/06 | 434 | 437 | 427 | 437 | 114,000 |
1994/04/05 | 420 | 433 | 420 | 433 | 43,000 |
1994/04/04 | 430 | 431 | 421 | 421 | 79,000 |
1994/04/01 | 416 | 438 | 416 | 426 | 148,000 |
1994/03/31 | 412 | 420 | 412 | 420 | 66,000 |
1994/03/30 | 425 | 425 | 416 | 417 | 99,000 |
1994/03/29 | 421 | 435 | 421 | 435 | 46,000 |
1994/03/28 | 427 | 431 | 425 | 426 | 59,000 |
1994/03/25 | 432 | 435 | 425 | 430 | 95,000 |
1994/03/24 | 432 | 440 | 430 | 435 | 69,000 |
1994/03/23 | 437 | 438 | 432 | 432 | 82,000 |
1994/03/22 | 443 | 443 | 437 | 437 | 153,000 |
1994/03/18 | 436 | 442 | 436 | 441 | 117,000 |
1994/03/17 | 443 | 445 | 436 | 436 | 161,000 |
1994/03/16 | 429 | 444 | 429 | 443 | 194,000 |
1994/03/15 | 444 | 444 | 431 | 434 | 112,000 |
1994/03/14 | 420 | 439 | 420 | 439 | 75,000 |
1994/03/11 | 431 | 431 | 420 | 421 | 103,000 |
1994/03/10 | 425 | 426 | 418 | 421 | 68,000 |
1994/03/09 | 432 | 432 | 422 | 422 | 51,000 |
1994/03/08 | 433 | 433 | 428 | 433 | 51,000 |
1994/03/07 | 439 | 441 | 424 | 424 | 62,000 |
1994/03/04 | 433 | 444 | 433 | 444 | 89,000 |
1994/03/03 | 443 | 445 | 432 | 438 | 201,000 |
1994/03/02 | 431 | 450 | 431 | 448 | 727,000 |
1994/03/01 | 413 | 425 | 413 | 417 | 112,000 |
1994/02/28 | 414 | 415 | 410 | 413 | 74,000 |
1994/02/25 | 412 | 415 | 410 | 412 | 36,000 |
1994/02/24 | 409 | 416 | 405 | 410 | 141,000 |
1994/02/23 | 410 | 411 | 408 | 410 | 51,000 |
1994/02/22 | 415 | 415 | 408 | 408 | 57,000 |
1994/02/21 | 406 | 413 | 405 | 406 | 33,000 |
1994/02/18 | 410 | 417 | 407 | 416 | 123,000 |
1994/02/17 | 422 | 423 | 410 | 410 | 123,000 |
1994/02/16 | 420 | 430 | 416 | 417 | 183,000 |
1994/02/15 | 405 | 419 | 405 | 411 | 156,000 |
1994/02/14 | 440 | 440 | 425 | 430 | 215,000 |
1994/02/10 | 420 | 440 | 418 | 436 | 315,000 |
1994/02/09 | 434 | 434 | 411 | 420 | 248,000 |
1994/02/08 | 404 | 439 | 401 | 439 | 452,000 |
1994/02/07 | 403 | 405 | 400 | 400 | 42,000 |
1994/02/04 | 398 | 405 | 398 | 403 | 75,000 |
1994/02/03 | 412 | 415 | 397 | 397 | 132,000 |
1994/02/02 | 401 | 410 | 399 | 410 | 131,000 |
1994/02/01 | 407 | 407 | 401 | 403 | 260,000 |
1994/01/31 | 406 | 407 | 397 | 397 | 246,000 |
1994/01/28 | 375 | 375 | 370 | 371 | 35,000 |
1994/01/27 | 382 | 388 | 380 | 381 | 75,000 |
1994/01/26 | 378 | 384 | 378 | 383 | 102,000 |
1994/01/25 | 360 | 370 | 360 | 366 | 63,000 |
1994/01/24 | 355 | 365 | 355 | 365 | 131,000 |
1994/01/21 | 396 | 396 | 390 | 395 | 52,000 |
1994/01/20 | 400 | 400 | 397 | 397 | 73,000 |
1994/01/19 | 398 | 399 | 391 | 397 | 60,000 |
1994/01/18 | 390 | 400 | 390 | 390 | 120,000 |
1994/01/17 | 391 | 400 | 387 | 387 | 180,000 |
1994/01/14 | 390 | 396 | 386 | 386 | 99,000 |
1994/01/13 | 400 | 408 | 393 | 393 | 315,000 |
1994/01/12 | 380 | 398 | 377 | 397 | 322,000 |
1994/01/11 | 383 | 383 | 375 | 375 | 118,000 |
1994/01/10 | 363 | 379 | 361 | 379 | 89,000 |
1994/01/07 | 360 | 364 | 351 | 353 | 61,000 |
1994/01/06 | 359 | 364 | 359 | 362 | 26,000 |
1994/01/05 | 345 | 360 | 345 | 360 | 18,000 |
1994/01/04 | 354 | 354 | 345 | 345 | 4,000 |