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
2009/12/30 90 90 88 90 144,000
2009/12/29 89 91 89 91 71,000
2009/12/28 90 91 90 90 104,000
2009/12/25 91 91 89 89 82,000
2009/12/24 89 90 88 89 370,000
2009/12/22 90 90 87 88 183,000
2009/12/21 90 90 88 88 101,000
2009/12/18 90 91 89 90 145,000
2009/12/17 92 94 90 91 348,000
2009/12/16 94 95 92 93 191,000
2009/12/15 90 95 90 93 213,000
2009/12/14 94 95 91 92 199,000
2009/12/11 93 94 91 93 318,000
2009/12/10 95 95 92 93 389,000
2009/12/09 96 100 95 96 1,141,000
2009/12/08 89 98 89 96 616,000
2009/12/07 91 93 89 90 219,000
2009/12/04 91 91 88 90 130,000
2009/12/03 91 92 89 91 195,000
2009/12/02 89 91 88 91 118,000
2009/12/01 87 89 86 89 149,000
2009/11/30 84 87 84 87 259,000
2009/11/27 87 87 82 84 269,000
2009/11/26 87 88 85 87 123,000
2009/11/25 83 88 83 88 304,000
2009/11/24 84 84 82 83 166,000
2009/11/20 83 86 83 84 208,000
2009/11/19 87 88 84 86 133,000
2009/11/18 90 90 86 89 147,000
2009/11/17 94 94 90 90 134,000
2009/11/16 95 95 92 95 159,000
2009/11/13 95 97 95 97 105,000
2009/11/12 98 99 96 96 143,000
2009/11/11 100 100 98 98 54,000
2009/11/10 101 102 100 100 176,000
2009/11/09 100 100 99 100 67,000
2009/11/06 101 101 98 98 272,000
2009/11/05 102 102 100 102 179,000
2009/11/04 101 102 101 102 82,000
2009/11/02 102 103 101 103 163,000
2009/10/30 103 105 102 105 101,000
2009/10/29 101 103 101 101 133,000
2009/10/28 106 107 104 104 200,000
2009/10/27 109 109 104 108 210,000
2009/10/26 106 111 105 109 248,000
2009/10/23 106 106 105 105 121,000
2009/10/22 105 106 104 106 66,000
2009/10/21 104 106 104 105 102,000
2009/10/20 104 106 103 104 151,000
2009/10/19 103 106 103 105 61,000
2009/10/16 107 107 104 106 101,000
2009/10/15 106 107 102 107 232,000
2009/10/14 104 106 101 106 208,000
2009/10/13 103 105 102 105 175,000
2009/10/09 101 104 101 102 221,000
2009/10/08 102 103 100 102 103,000
2009/10/07 97 101 97 101 96,000
2009/10/06 94 97 94 97 117,000
2009/10/05 93 95 92 95 245,000
2009/10/02 96 96 93 95 238,000
2009/10/01 101 101 98 98 166,000
2009/09/30 101 102 100 102 139,000
2009/09/29 100 102 100 102 125,000
2009/09/28 102 102 99 99 135,000
2009/09/25 105 105 103 103 114,000
2009/09/24 105 106 102 105 183,000
2009/09/18 104 107 102 105 381,000
2009/09/17 106 106 104 105 236,000
2009/09/16 106 108 106 106 212,000
2009/09/15 111 111 105 106 336,000
2009/09/14 114 114 108 111 336,000
2009/09/11 115 115 113 113 377,000
2009/09/10 115 116 112 113 244,000
2009/09/09 116 116 114 115 149,000
2009/09/08 112 115 111 115 547,000
2009/09/07 112 112 110 111 338,000
2009/09/04 113 114 109 111 894,000
2009/09/03 115 120 114 114 1,261,000
2009/09/02 115 117 114 115 1,215,000
2009/09/01 122 125 115 117 4,862,000
2009/08/31 110 121 110 119 6,688,000
2009/08/28 106 114 106 110 1,445,000
2009/08/27 107 108 105 107 274,000
2009/08/26 103 107 103 107 288,000
2009/08/25 103 107 103 104 230,000
2009/08/24 105 106 103 104 133,000
2009/08/21 106 106 102 103 263,000
2009/08/20 103 105 103 105 141,000
2009/08/19 105 106 103 104 335,000
2009/08/18 101 105 101 103 152,000
2009/08/17 107 107 102 104 282,000
2009/08/14 108 109 107 107 199,000
2009/08/13 110 110 108 108 273,000
2009/08/12 108 109 107 108 454,000
2009/08/11 108 113 108 113 744,000
2009/08/10 108 110 107 108 410,000
2009/08/07 107 108 104 108 165,000
2009/08/06 107 107 105 105 152,000
2009/08/05 105 108 105 108 330,000
2009/08/04 109 109 105 106 200,000
2009/08/03 109 109 106 108 105,000
2009/07/31 109 109 107 108 137,000
2009/07/30 109 109 106 107 198,000
2009/07/29 103 107 101 105 279,000
2009/07/28 101 103 100 102 66,000
2009/07/27 103 103 101 101 152,000
2009/07/24 102 103 101 102 103,000
2009/07/23 101 103 100 100 162,000
2009/07/22 100 100 99 100 73,000
2009/07/21 97 99 97 98 136,000
2009/07/17 96 97 95 96 62,000
2009/07/16 100 102 95 95 204,000
2009/07/15 97 100 97 98 130,000
2009/07/14 98 101 95 96 366,000
2009/07/13 105 105 95 98 285,000
2009/07/10 106 107 105 105 156,000
2009/07/09 105 108 105 105 159,000
2009/07/08 109 110 106 107 271,000
2009/07/07 114 114 110 111 202,000
2009/07/06 114 114 110 112 297,000
2009/07/03 113 114 112 114 168,000
2009/07/02 111 117 111 115 599,000
2009/07/01 109 113 108 110 276,000
2009/06/30 111 112 109 109 170,000
2009/06/29 111 113 109 109 117,000
2009/06/26 114 114 111 111 129,000
2009/06/25 111 113 109 112 117,000
2009/06/24 108 111 108 108 93,000
2009/06/23 110 112 106 108 433,000
2009/06/22 113 115 112 113 199,000
2009/06/19 115 118 113 113 370,000
2009/06/18 115 116 113 115 176,000
2009/06/17 111 115 109 114 339,000
2009/06/16 116 116 112 112 350,000
2009/06/15 118 120 117 118 257,000
2009/06/12 119 120 113 117 1,194,000
2009/06/11 114 121 114 119 1,278,000
2009/06/10 112 113 111 111 270,000
2009/06/09 110 114 109 110 434,000
2009/06/08 110 111 108 109 242,000
2009/06/05 110 111 107 109 516,000
2009/06/04 105 108 105 106 209,000
2009/06/03 106 109 106 108 203,000
2009/06/02 110 113 106 107 655,000
2009/06/01 109 113 108 109 652,000
2009/05/29 110 111 106 108 480,000
2009/05/28 103 111 101 111 1,496,000
2009/05/27 104 104 101 102 339,000
2009/05/26 105 105 100 103 1,078,000
2009/05/25 97 103 96 103 508,000
2009/05/22 96 97 95 96 61,000
2009/05/21 95 97 94 97 140,000
2009/05/20 92 95 92 94 181,000
2009/05/19 95 96 93 95 169,000
2009/05/18 94 95 93 94 136,000
2009/05/15 94 96 94 94 113,000
2009/05/14 97 98 94 94 244,000
2009/05/13 98 103 96 98 694,000
2009/05/12 96 99 96 97 210,000
2009/05/11 98 99 96 96 183,000
2009/05/08 94 96 94 96 152,000
2009/05/07 95 97 94 94 160,000
2009/05/01 93 95 93 93 93,000
2009/04/30 93 94 92 93 134,000
2009/04/28 94 95 92 92 167,000
2009/04/27 98 98 94 95 152,000
2009/04/24 94 101 93 95 578,000
2009/04/23 91 92 90 91 123,000
2009/04/22 93 93 91 92 153,000
2009/04/21 93 93 91 93 76,000
2009/04/20 94 95 91 95 139,000
2009/04/17 97 97 95 95 73,000
2009/04/16 97 98 95 96 66,000
2009/04/15 96 97 95 96 67,000
2009/04/14 97 98 96 97 149,000
2009/04/13 97 101 96 97 378,000
2009/04/10 99 99 94 95 286,000
2009/04/09 96 97 92 97 255,000
2009/04/08 96 97 94 94 318,000
2009/04/07 89 100 89 98 1,545,000
2009/04/06 85 89 85 89 269,000
2009/04/03 89 90 83 83 233,000
2009/04/02 84 89 82 87 452,000
2009/04/01 83 83 82 83 66,000
2009/03/31 83 83 82 83 94,000
2009/03/30 83 85 81 81 156,000
2009/03/27 85 85 82 82 170,000
2009/03/26 87 87 84 84 178,000
2009/03/25 86 87 83 87 153,000
2009/03/24 86 86 83 85 155,000
2009/03/23 80 83 80 83 155,000
2009/03/19 80 80 78 79 98,000
2009/03/18 80 81 79 79 70,000
2009/03/17 81 81 79 80 133,000
2009/03/16 80 83 80 81 175,000
2009/03/13 82 82 80 80 278,000
2009/03/12 77 79 77 79 148,000
2009/03/11 80 80 77 77 105,000
2009/03/10 81 81 77 78 194,000
2009/03/09 81 83 79 81 155,000
2009/03/06 83 83 80 80 169,000
2009/03/05 84 84 81 84 135,000
2009/03/04 79 82 78 82 122,000
2009/03/03 79 81 78 79 109,000
2009/03/02 81 85 80 81 167,000
2009/02/27 86 86 84 86 133,000
2009/02/26 86 87 85 87 58,000
2009/02/25 85 85 83 84 334,000
2009/02/24 79 81 78 81 55,000
2009/02/23 80 82 79 79 115,000
2009/02/20 83 84 82 83 72,000
2009/02/19 84 86 83 86 53,000
2009/02/18 82 84 81 84 41,000
2009/02/17 86 87 81 82 102,000
2009/02/16 87 88 86 86 57,000
2009/02/13 86 87 83 87 136,000
2009/02/12 86 87 84 84 109,000
2009/02/10 90 90 88 88 89,000
2009/02/09 90 90 87 89 98,000
2009/02/06 90 90 89 90 38,000
2009/02/05 88 92 88 90 178,000
2009/02/04 89 89 88 89 42,000
2009/02/03 88 89 88 88 47,000
2009/02/02 88 88 87 88 45,000
2009/01/30 90 91 88 88 106,000
2009/01/29 94 94 90 91 113,000
2009/01/28 92 93 91 92 72,000
2009/01/27 87 91 87 91 74,000
2009/01/26 86 87 85 87 96,000
2009/01/23 86 86 85 85 102,000
2009/01/22 91 91 86 87 211,000
2009/01/21 90 91 89 89 142,000
2009/01/20 92 92 91 92 58,000
2009/01/19 93 94 92 93 75,000
2009/01/16 93 94 92 94 236,000
2009/01/15 93 93 91 91 134,000
2009/01/14 92 93 92 93 63,000
2009/01/13 99 100 92 92 445,000
2009/01/09 98 99 97 97 182,000
2009/01/08 99 99 98 99 110,000
2009/01/07 99 102 99 99 301,000
2009/01/06 102 102 99 99 425,000
2009/01/05 102 103 100 101 148,000

このページの先頭へ