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 |
---|---|---|---|---|---|
2014/12/30 | 159 | 159 | 157 | 158 | 98,000 |
2014/12/29 | 159 | 160 | 157 | 159 | 212,000 |
2014/12/26 | 157 | 159 | 156 | 159 | 173,000 |
2014/12/25 | 157 | 157 | 155 | 156 | 511,000 |
2014/12/24 | 159 | 159 | 157 | 158 | 329,000 |
2014/12/22 | 160 | 160 | 158 | 159 | 248,000 |
2014/12/19 | 159 | 161 | 157 | 159 | 337,000 |
2014/12/18 | 159 | 159 | 157 | 158 | 302,000 |
2014/12/17 | 154 | 158 | 154 | 157 | 298,000 |
2014/12/16 | 158 | 158 | 155 | 155 | 374,000 |
2014/12/15 | 160 | 161 | 158 | 158 | 251,000 |
2014/12/12 | 160 | 163 | 160 | 161 | 426,000 |
2014/12/11 | 160 | 163 | 159 | 161 | 398,000 |
2014/12/10 | 163 | 163 | 160 | 161 | 508,000 |
2014/12/09 | 166 | 167 | 164 | 165 | 405,000 |
2014/12/08 | 168 | 168 | 165 | 168 | 571,000 |
2014/12/05 | 166 | 168 | 164 | 167 | 387,000 |
2014/12/04 | 164 | 166 | 163 | 166 | 376,000 |
2014/12/03 | 166 | 166 | 163 | 164 | 405,000 |
2014/12/02 | 162 | 166 | 161 | 166 | 477,000 |
2014/12/01 | 161 | 164 | 160 | 162 | 367,000 |
2014/11/28 | 161 | 161 | 160 | 160 | 255,000 |
2014/11/27 | 163 | 164 | 161 | 161 | 817,000 |
2014/11/26 | 158 | 163 | 157 | 160 | 1,023,000 |
2014/11/25 | 157 | 158 | 155 | 158 | 313,000 |
2014/11/21 | 156 | 157 | 154 | 156 | 201,000 |
2014/11/20 | 156 | 157 | 155 | 155 | 131,000 |
2014/11/19 | 158 | 158 | 156 | 156 | 141,000 |
2014/11/18 | 155 | 158 | 155 | 157 | 282,000 |
2014/11/17 | 156 | 156 | 154 | 154 | 214,000 |
2014/11/14 | 157 | 158 | 156 | 157 | 326,000 |
2014/11/13 | 155 | 157 | 155 | 157 | 209,000 |
2014/11/12 | 156 | 158 | 155 | 155 | 391,000 |
2014/11/11 | 158 | 158 | 156 | 156 | 143,000 |
2014/11/10 | 156 | 159 | 156 | 158 | 216,000 |
2014/11/07 | 157 | 157 | 156 | 157 | 148,000 |
2014/11/06 | 156 | 159 | 156 | 156 | 330,000 |
2014/11/05 | 157 | 158 | 155 | 156 | 290,000 |
2014/11/04 | 157 | 158 | 155 | 156 | 349,000 |
2014/10/31 | 152 | 155 | 152 | 155 | 431,000 |
2014/10/30 | 150 | 152 | 150 | 151 | 171,000 |
2014/10/29 | 150 | 153 | 150 | 151 | 332,000 |
2014/10/28 | 149 | 150 | 148 | 150 | 134,000 |
2014/10/27 | 148 | 150 | 148 | 149 | 162,000 |
2014/10/24 | 146 | 149 | 146 | 148 | 302,000 |
2014/10/23 | 145 | 146 | 145 | 145 | 115,000 |
2014/10/22 | 143 | 146 | 143 | 146 | 220,000 |
2014/10/21 | 145 | 145 | 141 | 141 | 254,000 |
2014/10/20 | 143 | 145 | 142 | 144 | 354,000 |
2014/10/17 | 141 | 142 | 139 | 139 | 279,000 |
2014/10/16 | 142 | 144 | 140 | 141 | 623,000 |
2014/10/15 | 144 | 147 | 144 | 147 | 530,000 |
2014/10/14 | 145 | 147 | 144 | 144 | 389,000 |
2014/10/10 | 150 | 150 | 148 | 148 | 288,000 |
2014/10/09 | 155 | 156 | 152 | 153 | 232,000 |
2014/10/08 | 156 | 156 | 155 | 155 | 164,000 |
2014/10/07 | 158 | 159 | 157 | 157 | 259,000 |
2014/10/06 | 156 | 158 | 155 | 158 | 216,000 |
2014/10/03 | 153 | 156 | 153 | 154 | 296,000 |
2014/10/02 | 157 | 157 | 153 | 153 | 506,000 |
2014/10/01 | 160 | 160 | 158 | 158 | 209,000 |
2014/09/30 | 160 | 161 | 159 | 159 | 218,000 |
2014/09/29 | 160 | 161 | 160 | 161 | 132,000 |
2014/09/26 | 161 | 161 | 159 | 161 | 214,000 |
2014/09/25 | 162 | 162 | 160 | 162 | 289,000 |
2014/09/24 | 161 | 162 | 161 | 162 | 82,000 |
2014/09/22 | 164 | 164 | 161 | 161 | 172,000 |
2014/09/19 | 160 | 163 | 159 | 163 | 538,000 |
2014/09/18 | 159 | 160 | 158 | 160 | 207,000 |
2014/09/17 | 161 | 161 | 158 | 158 | 259,000 |
2014/09/16 | 161 | 162 | 160 | 161 | 237,000 |
2014/09/12 | 163 | 163 | 161 | 161 | 337,000 |
2014/09/11 | 163 | 163 | 162 | 163 | 157,000 |
2014/09/10 | 163 | 163 | 161 | 163 | 360,000 |
2014/09/09 | 163 | 164 | 162 | 164 | 390,000 |
2014/09/08 | 162 | 163 | 161 | 163 | 212,000 |
2014/09/05 | 161 | 162 | 160 | 162 | 172,000 |
2014/09/04 | 164 | 164 | 160 | 161 | 350,000 |
2014/09/03 | 164 | 166 | 164 | 164 | 434,000 |
2014/09/02 | 166 | 166 | 163 | 165 | 1,083,000 |
2014/09/01 | 161 | 164 | 160 | 164 | 766,000 |
2014/08/29 | 159 | 161 | 159 | 161 | 326,000 |
2014/08/28 | 158 | 160 | 158 | 160 | 134,000 |
2014/08/27 | 159 | 160 | 158 | 160 | 162,000 |
2014/08/26 | 160 | 161 | 159 | 159 | 175,000 |
2014/08/25 | 161 | 161 | 159 | 160 | 134,000 |
2014/08/22 | 161 | 161 | 160 | 161 | 122,000 |
2014/08/21 | 160 | 163 | 159 | 161 | 494,000 |
2014/08/20 | 159 | 164 | 159 | 159 | 587,000 |
2014/08/19 | 161 | 161 | 157 | 159 | 309,000 |
2014/08/18 | 159 | 160 | 159 | 160 | 83,000 |
2014/08/15 | 160 | 161 | 159 | 159 | 175,000 |
2014/08/14 | 159 | 160 | 159 | 159 | 162,000 |
2014/08/13 | 157 | 161 | 157 | 158 | 302,000 |
2014/08/12 | 157 | 159 | 156 | 158 | 210,000 |
2014/08/11 | 159 | 159 | 156 | 158 | 221,000 |
2014/08/08 | 157 | 161 | 154 | 155 | 357,000 |
2014/08/07 | 156 | 158 | 156 | 157 | 155,000 |
2014/08/06 | 158 | 158 | 155 | 156 | 265,000 |
2014/08/05 | 160 | 162 | 158 | 158 | 203,000 |
2014/08/04 | 159 | 161 | 158 | 160 | 171,000 |
2014/08/01 | 159 | 160 | 156 | 159 | 550,000 |
2014/07/31 | 163 | 169 | 160 | 161 | 2,026,000 |
2014/07/30 | 163 | 163 | 161 | 162 | 240,000 |
2014/07/29 | 161 | 164 | 161 | 163 | 240,000 |
2014/07/28 | 162 | 165 | 161 | 161 | 588,000 |
2014/07/25 | 158 | 163 | 158 | 163 | 485,000 |
2014/07/24 | 159 | 161 | 157 | 157 | 334,000 |
2014/07/23 | 158 | 161 | 157 | 159 | 332,000 |
2014/07/22 | 156 | 159 | 155 | 158 | 347,000 |
2014/07/18 | 154 | 156 | 154 | 156 | 186,000 |
2014/07/17 | 157 | 158 | 156 | 156 | 175,000 |
2014/07/16 | 156 | 159 | 155 | 157 | 485,000 |
2014/07/15 | 157 | 159 | 157 | 157 | 499,000 |
2014/07/14 | 156 | 157 | 156 | 156 | 280,000 |
2014/07/11 | 155 | 157 | 155 | 155 | 200,000 |
2014/07/10 | 161 | 161 | 157 | 157 | 301,000 |
2014/07/09 | 161 | 161 | 159 | 161 | 164,000 |
2014/07/08 | 161 | 162 | 158 | 161 | 255,000 |
2014/07/07 | 161 | 162 | 161 | 162 | 149,000 |
2014/07/04 | 161 | 162 | 160 | 161 | 108,000 |
2014/07/03 | 162 | 162 | 160 | 160 | 78,000 |
2014/07/02 | 163 | 163 | 161 | 161 | 110,000 |
2014/07/01 | 163 | 163 | 161 | 161 | 253,000 |
2014/06/30 | 159 | 161 | 158 | 161 | 206,000 |
2014/06/27 | 160 | 160 | 158 | 159 | 176,000 |
2014/06/26 | 162 | 162 | 159 | 160 | 154,000 |
2014/06/25 | 161 | 161 | 160 | 160 | 90,000 |
2014/06/24 | 162 | 163 | 160 | 161 | 243,000 |
2014/06/23 | 161 | 163 | 161 | 162 | 211,000 |
2014/06/20 | 162 | 162 | 160 | 162 | 145,000 |
2014/06/19 | 160 | 162 | 159 | 162 | 290,000 |
2014/06/18 | 160 | 161 | 159 | 159 | 132,000 |
2014/06/17 | 159 | 160 | 158 | 159 | 143,000 |
2014/06/16 | 161 | 161 | 159 | 159 | 153,000 |
2014/06/13 | 158 | 162 | 158 | 161 | 452,000 |
2014/06/12 | 160 | 162 | 158 | 161 | 394,000 |
2014/06/11 | 156 | 162 | 156 | 161 | 364,000 |
2014/06/10 | 160 | 160 | 153 | 155 | 718,000 |
2014/06/09 | 160 | 161 | 159 | 159 | 214,000 |
2014/06/06 | 155 | 159 | 155 | 159 | 495,000 |
2014/06/05 | 153 | 155 | 151 | 155 | 375,000 |
2014/06/04 | 152 | 153 | 151 | 152 | 255,000 |
2014/06/03 | 152 | 152 | 150 | 152 | 232,000 |
2014/06/02 | 148 | 153 | 148 | 151 | 534,000 |
2014/05/30 | 152 | 153 | 146 | 148 | 1,870,000 |
2014/05/29 | 151 | 153 | 150 | 152 | 273,000 |
2014/05/28 | 152 | 153 | 150 | 152 | 335,000 |
2014/05/27 | 153 | 154 | 152 | 152 | 110,000 |
2014/05/26 | 154 | 154 | 152 | 154 | 113,000 |
2014/05/23 | 151 | 153 | 151 | 153 | 132,000 |
2014/05/22 | 146 | 151 | 146 | 151 | 256,000 |
2014/05/21 | 148 | 149 | 144 | 145 | 281,000 |
2014/05/20 | 150 | 151 | 148 | 148 | 262,000 |
2014/05/19 | 153 | 153 | 149 | 149 | 195,000 |
2014/05/16 | 152 | 154 | 152 | 153 | 257,000 |
2014/05/15 | 158 | 158 | 154 | 154 | 566,000 |
2014/05/14 | 160 | 161 | 159 | 161 | 358,000 |
2014/05/13 | 157 | 162 | 155 | 158 | 436,000 |
2014/05/12 | 157 | 158 | 153 | 155 | 235,000 |
2014/05/09 | 151 | 156 | 151 | 156 | 129,000 |
2014/05/08 | 154 | 154 | 153 | 153 | 54,000 |
2014/05/07 | 156 | 156 | 152 | 152 | 229,000 |
2014/05/02 | 156 | 157 | 155 | 157 | 37,000 |
2014/05/01 | 153 | 156 | 153 | 156 | 130,000 |
2014/04/30 | 155 | 156 | 151 | 152 | 232,000 |
2014/04/28 | 156 | 157 | 154 | 154 | 96,000 |
2014/04/25 | 157 | 159 | 156 | 156 | 146,000 |
2014/04/24 | 158 | 158 | 156 | 157 | 135,000 |
2014/04/23 | 157 | 159 | 156 | 158 | 132,000 |
2014/04/22 | 157 | 158 | 156 | 156 | 100,000 |
2014/04/21 | 156 | 157 | 155 | 157 | 67,000 |
2014/04/18 | 156 | 156 | 154 | 156 | 183,000 |
2014/04/17 | 159 | 159 | 155 | 156 | 172,000 |
2014/04/16 | 154 | 157 | 154 | 157 | 121,000 |
2014/04/15 | 154 | 154 | 152 | 152 | 131,000 |
2014/04/14 | 153 | 154 | 152 | 152 | 179,000 |
2014/04/11 | 152 | 155 | 152 | 153 | 210,000 |
2014/04/10 | 158 | 158 | 155 | 155 | 186,000 |
2014/04/09 | 160 | 160 | 155 | 155 | 377,000 |
2014/04/08 | 162 | 163 | 161 | 161 | 156,000 |
2014/04/07 | 163 | 165 | 162 | 163 | 362,000 |
2014/04/04 | 167 | 168 | 164 | 166 | 296,000 |
2014/04/03 | 168 | 169 | 166 | 167 | 289,000 |
2014/04/02 | 171 | 173 | 167 | 167 | 857,000 |
2014/04/01 | 166 | 170 | 165 | 170 | 751,000 |
2014/03/31 | 166 | 166 | 164 | 165 | 165,000 |
2014/03/28 | 161 | 165 | 161 | 165 | 183,000 |
2014/03/27 | 160 | 165 | 160 | 164 | 281,000 |
2014/03/26 | 163 | 164 | 160 | 163 | 301,000 |
2014/03/25 | 160 | 163 | 160 | 160 | 275,000 |
2014/03/24 | 153 | 159 | 153 | 157 | 303,000 |
2014/03/20 | 155 | 156 | 152 | 152 | 429,000 |
2014/03/19 | 159 | 159 | 155 | 155 | 151,000 |
2014/03/18 | 159 | 160 | 156 | 158 | 203,000 |
2014/03/17 | 156 | 160 | 156 | 156 | 246,000 |
2014/03/14 | 159 | 161 | 155 | 156 | 510,000 |
2014/03/13 | 161 | 163 | 161 | 161 | 113,000 |
2014/03/12 | 161 | 164 | 161 | 162 | 226,000 |
2014/03/11 | 164 | 166 | 163 | 165 | 218,000 |
2014/03/10 | 167 | 167 | 165 | 165 | 111,000 |
2014/03/07 | 168 | 169 | 166 | 168 | 186,000 |
2014/03/06 | 164 | 168 | 163 | 168 | 171,000 |
2014/03/05 | 165 | 166 | 163 | 164 | 229,000 |
2014/03/04 | 160 | 164 | 160 | 164 | 217,000 |
2014/03/03 | 164 | 164 | 159 | 161 | 315,000 |
2014/02/28 | 167 | 167 | 164 | 166 | 186,000 |
2014/02/27 | 167 | 169 | 165 | 166 | 261,000 |
2014/02/26 | 165 | 169 | 165 | 167 | 510,000 |
2014/02/25 | 166 | 166 | 163 | 165 | 148,000 |
2014/02/24 | 164 | 167 | 162 | 164 | 394,000 |
2014/02/21 | 161 | 165 | 160 | 164 | 470,000 |
2014/02/20 | 164 | 164 | 158 | 159 | 388,000 |
2014/02/19 | 165 | 167 | 164 | 165 | 187,000 |
2014/02/18 | 162 | 166 | 162 | 165 | 273,000 |
2014/02/17 | 160 | 163 | 158 | 162 | 293,000 |
2014/02/14 | 166 | 166 | 159 | 160 | 598,000 |
2014/02/13 | 169 | 169 | 165 | 165 | 499,000 |
2014/02/12 | 169 | 171 | 167 | 169 | 799,000 |
2014/02/10 | 161 | 165 | 159 | 161 | 673,000 |
2014/02/07 | 153 | 157 | 153 | 157 | 282,000 |
2014/02/06 | 149 | 153 | 148 | 150 | 407,000 |
2014/02/05 | 148 | 150 | 146 | 148 | 512,000 |
2014/02/04 | 151 | 153 | 144 | 144 | 1,062,000 |
2014/02/03 | 162 | 163 | 159 | 159 | 702,000 |
2014/01/31 | 165 | 167 | 162 | 164 | 509,000 |
2014/01/30 | 168 | 168 | 164 | 165 | 499,000 |
2014/01/29 | 167 | 171 | 167 | 171 | 473,000 |
2014/01/28 | 166 | 168 | 164 | 164 | 687,000 |
2014/01/27 | 170 | 170 | 166 | 166 | 665,000 |
2014/01/24 | 173 | 174 | 171 | 172 | 408,000 |
2014/01/23 | 178 | 178 | 173 | 175 | 822,000 |
2014/01/22 | 177 | 178 | 176 | 177 | 590,000 |
2014/01/21 | 180 | 180 | 176 | 178 | 741,000 |
2014/01/20 | 179 | 182 | 178 | 180 | 708,000 |
2014/01/17 | 180 | 181 | 178 | 179 | 922,000 |
2014/01/16 | 173 | 181 | 173 | 181 | 2,874,000 |
2014/01/15 | 173 | 173 | 171 | 172 | 508,000 |
2014/01/14 | 174 | 174 | 171 | 171 | 744,000 |
2014/01/10 | 173 | 173 | 171 | 172 | 571,000 |
2014/01/09 | 174 | 174 | 172 | 174 | 431,000 |
2014/01/08 | 171 | 177 | 171 | 175 | 1,516,000 |
2014/01/07 | 170 | 172 | 170 | 170 | 234,000 |
2014/01/06 | 172 | 172 | 169 | 170 | 286,000 |