日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 151 152 150 150 316,000
2004/12/29 154 154 151 153 172,000
2004/12/28 151 161 151 153 1,353,000
2004/12/27 149 153 148 152 642,000
2004/12/24 148 149 147 147 369,000
2004/12/22 148 150 146 147 548,000
2004/12/21 149 150 147 149 275,000
2004/12/20 148 150 146 150 306,000
2004/12/17 145 150 145 148 391,000
2004/12/16 146 147 145 146 269,000
2004/12/15 148 149 147 147 189,000
2004/12/14 146 150 146 149 477,000
2004/12/13 150 150 146 146 445,000
2004/12/10 152 152 150 150 271,000
2004/12/09 153 153 150 151 263,000
2004/12/08 152 153 152 152 126,000
2004/12/07 155 155 152 152 321,000
2004/12/06 155 157 154 154 541,000
2004/12/03 155 157 154 155 305,000
2004/12/02 157 157 154 155 217,000
2004/12/01 157 157 153 154 325,000
2004/11/30 155 156 153 156 446,000
2004/11/29 156 157 154 156 647,000
2004/11/26 159 161 154 158 4,072,000
2004/11/25 150 179 150 161 44,251,000
2004/11/24 147 149 147 147 212,000
2004/11/22 144 147 143 145 663,000
2004/11/19 154 155 153 154 208,000
2004/11/18 157 157 154 154 113,000
2004/11/17 155 157 155 156 70,000
2004/11/16 157 157 155 155 81,000
2004/11/15 155 157 155 157 117,000
2004/11/12 155 156 154 156 185,000
2004/11/11 157 157 156 156 93,000
2004/11/10 157 158 156 157 115,000
2004/11/09 159 159 157 157 118,000
2004/11/08 161 161 157 157 148,000
2004/11/05 160 163 159 161 80,000
2004/11/04 160 163 158 159 219,000
2004/11/02 156 159 156 159 135,000
2004/11/01 156 158 155 156 93,000
2004/10/29 157 157 154 157 185,000
2004/10/28 157 157 155 155 165,000
2004/10/27 159 159 156 157 176,000
2004/10/26 163 164 154 158 600,000
2004/10/25 168 168 164 166 160,000
2004/10/22 166 169 166 169 178,000
2004/10/21 164 167 164 166 214,000
2004/10/20 167 167 163 163 177,000
2004/10/19 165 169 165 167 76,000
2004/10/18 166 167 163 165 89,000
2004/10/15 163 166 162 164 181,000
2004/10/14 171 171 164 164 385,000
2004/10/13 171 176 171 173 648,000
2004/10/12 172 172 170 171 224,000
2004/10/08 165 170 165 170 276,000
2004/10/07 170 171 167 168 248,000
2004/10/06 169 169 167 169 183,000
2004/10/05 165 178 164 170 1,415,000
2004/10/04 162 164 161 164 302,000
2004/10/01 157 159 157 157 247,000
2004/09/30 157 157 155 155 68,000
2004/09/29 157 157 154 154 91,000
2004/09/28 156 158 154 158 84,000
2004/09/27 156 157 156 156 92,000
2004/09/24 155 159 153 157 223,000
2004/09/22 158 160 156 158 83,000
2004/09/21 162 162 158 158 120,000
2004/09/17 161 162 160 160 130,000
2004/09/16 163 163 161 161 158,000
2004/09/15 165 167 164 164 198,000
2004/09/14 163 165 162 163 68,000
2004/09/13 161 164 161 162 71,000
2004/09/10 162 164 160 160 360,000
2004/09/09 166 166 161 161 258,000
2004/09/08 168 168 166 167 116,000
2004/09/07 172 172 166 169 447,000
2004/09/06 167 170 166 169 441,000
2004/09/03 162 164 160 162 245,000
2004/09/02 157 161 157 161 176,000
2004/09/01 155 157 155 157 80,000
2004/08/31 156 157 154 155 86,000
2004/08/30 158 158 156 156 91,000
2004/08/27 155 157 155 156 69,000
2004/08/26 158 159 154 155 146,000
2004/08/25 154 162 154 156 758,000
2004/08/24 153 154 150 154 146,000
2004/08/23 153 153 151 151 97,000
2004/08/20 150 152 149 150 143,000
2004/08/19 149 149 146 149 79,000
2004/08/18 149 150 145 149 208,000
2004/08/17 150 150 149 149 35,000
2004/08/16 150 151 149 149 63,000
2004/08/13 150 152 150 150 109,000
2004/08/12 153 154 152 152 76,000
2004/08/11 154 154 151 153 63,000
2004/08/10 153 153 150 151 88,000
2004/08/09 150 152 149 151 102,000
2004/08/06 151 153 150 152 76,000
2004/08/05 153 153 150 151 64,000
2004/08/04 153 153 149 153 171,000
2004/08/03 154 155 153 155 84,000
2004/08/02 156 156 154 156 89,000
2004/07/30 157 157 155 157 114,000
2004/07/29 157 157 155 155 97,000
2004/07/28 155 158 155 156 72,000
2004/07/27 159 159 154 154 121,000
2004/07/26 162 162 158 158 96,000
2004/07/23 160 163 159 163 288,000
2004/07/22 159 161 158 161 67,000
2004/07/21 159 163 158 163 113,000
2004/07/20 159 160 157 158 60,000
2004/07/16 158 160 157 160 81,000
2004/07/15 159 160 158 158 66,000
2004/07/14 163 164 159 161 135,000
2004/07/13 163 163 160 162 58,000
2004/07/12 161 163 160 160 99,000
2004/07/09 156 160 156 158 114,000
2004/07/08 157 160 156 158 82,000
2004/07/07 158 158 155 158 169,000
2004/07/06 160 163 160 160 122,000
2004/07/05 163 163 160 160 157,000
2004/07/02 165 165 162 163 116,000
2004/07/01 167 167 165 165 238,000
2004/06/30 164 166 161 166 179,000
2004/06/29 166 166 164 164 166,000
2004/06/28 163 166 162 166 323,000
2004/06/25 163 163 160 161 95,000
2004/06/24 162 163 160 162 140,000
2004/06/23 164 164 162 162 75,000
2004/06/22 164 164 162 163 128,000
2004/06/21 164 166 163 163 143,000
2004/06/18 166 166 163 164 184,000
2004/06/17 163 165 163 163 206,000
2004/06/16 165 166 162 164 249,000
2004/06/15 162 164 161 163 133,000
2004/06/14 162 163 161 161 171,000
2004/06/11 161 162 158 162 353,000
2004/06/10 159 162 158 161 179,000
2004/06/09 160 160 157 159 148,000
2004/06/08 159 161 157 160 351,000
2004/06/07 155 157 154 155 262,000
2004/06/04 153 155 153 155 147,000
2004/06/03 156 156 153 155 107,000
2004/06/02 156 157 155 156 63,000
2004/06/01 158 158 156 156 63,000
2004/05/31 156 157 156 157 35,000
2004/05/28 156 159 156 157 72,000
2004/05/27 157 157 156 156 101,000
2004/05/26 159 160 158 159 124,000
2004/05/25 157 160 155 157 87,000
2004/05/24 162 162 157 157 114,000
2004/05/21 157 158 154 157 202,000
2004/05/20 151 159 150 154 428,000
2004/05/19 145 154 144 154 679,000
2004/05/18 140 146 140 142 454,000
2004/05/17 145 148 140 143 211,000
2004/05/14 146 148 145 145 169,000
2004/05/13 154 154 140 144 469,000
2004/05/12 153 153 149 152 272,000
2004/05/11 142 152 142 148 287,000
2004/05/10 167 167 140 146 394,000
2004/05/07 165 166 164 166 142,000
2004/05/06 171 171 166 166 132,000
2004/04/30 172 173 170 172 152,000
2004/04/28 176 176 172 174 133,000
2004/04/27 180 180 173 174 345,000
2004/04/26 180 182 177 178 297,000
2004/04/23 184 185 181 183 171,000
2004/04/22 184 185 183 184 165,000
2004/04/21 183 184 182 183 138,000
2004/04/20 181 185 181 184 87,000
2004/04/19 188 188 181 183 308,000
2004/04/16 188 189 185 187 156,000
2004/04/15 192 192 185 188 762,000
2004/04/14 187 193 185 189 1,527,000
2004/04/13 183 187 182 184 614,000
2004/04/12 181 182 180 181 222,000
2004/04/09 181 183 178 180 543,000
2004/04/08 184 184 182 183 435,000
2004/04/07 186 186 182 184 481,000
2004/04/06 186 188 182 185 368,000
2004/04/05 188 188 185 185 379,000
2004/04/02 186 188 185 186 519,000
2004/04/01 180 191 179 186 2,830,000
2004/03/31 177 180 176 180 243,000
2004/03/30 181 181 176 176 515,000
2004/03/29 178 183 178 180 1,370,000
2004/03/26 178 180 175 177 302,000
2004/03/25 177 178 175 177 426,000
2004/03/24 175 177 174 174 429,000
2004/03/23 174 174 172 173 308,000
2004/03/22 175 176 174 175 263,000
2004/03/19 175 177 175 175 322,000
2004/03/18 177 179 176 177 538,000
2004/03/17 176 178 175 177 539,000
2004/03/16 179 179 175 175 417,000
2004/03/15 180 180 177 178 485,000
2004/03/12 177 180 176 177 1,006,000
2004/03/11 175 181 174 178 1,390,000
2004/03/10 177 178 173 176 800,000
2004/03/09 174 179 172 177 2,214,000
2004/03/08 169 177 169 172 2,071,000
2004/03/05 170 170 166 168 785,000
2004/03/04 168 172 167 170 997,000
2004/03/03 174 175 171 171 588,000
2004/03/02 172 176 168 175 1,615,000
2004/03/01 170 173 168 171 1,679,000
2004/02/27 169 170 165 166 1,374,000
2004/02/26 166 172 163 171 4,120,000
2004/02/25 156 164 155 163 1,308,000
2004/02/24 155 157 154 154 132,000
2004/02/23 156 157 154 155 106,000
2004/02/20 155 155 152 155 228,000
2004/02/19 157 157 153 155 269,000
2004/02/18 160 161 157 157 294,000
2004/02/17 157 160 156 159 273,000
2004/02/16 157 158 156 157 48,000
2004/02/13 159 159 156 157 143,000
2004/02/12 156 159 156 157 142,000
2004/02/10 156 156 154 154 161,000
2004/02/09 156 158 155 157 85,000
2004/02/06 155 155 154 154 32,000
2004/02/05 154 154 152 154 86,000
2004/02/04 159 160 154 154 244,000
2004/02/03 152 160 150 160 270,000
2004/02/02 153 153 152 152 52,000
2004/01/30 151 154 150 154 79,000
2004/01/29 153 153 150 150 140,000
2004/01/28 155 155 153 153 87,000
2004/01/27 155 157 154 155 109,000
2004/01/26 155 160 155 156 86,000
2004/01/23 156 157 155 155 108,000
2004/01/22 156 159 156 156 172,000
2004/01/21 159 159 156 157 159,000
2004/01/20 160 163 157 160 573,000
2004/01/19 156 161 153 160 693,000
2004/01/16 149 152 149 151 96,000
2004/01/15 152 152 149 149 69,000
2004/01/14 150 152 147 150 213,000
2004/01/13 152 152 148 148 177,000
2004/01/09 151 151 148 150 191,000
2004/01/08 144 152 144 151 382,000
2004/01/07 144 147 143 144 106,000
2004/01/06 146 146 144 145 98,000
2004/01/05 143 145 142 145 95,000

このページの先頭へ