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 |
---|---|---|---|---|---|
1983/12/28 | 175 | 177 | 175 | 175 | 46,000 |
1983/12/27 | 178 | 178 | 175 | 176 | 67,000 |
1983/12/26 | 176 | 179 | 175 | 177 | 121,000 |
1983/12/24 | 175 | 175 | 175 | 175 | 86,000 |
1983/12/23 | 179 | 179 | 175 | 175 | 54,000 |
1983/12/22 | 179 | 179 | 175 | 175 | 40,000 |
1983/12/21 | 170 | 175 | 169 | 175 | 211,000 |
1983/12/20 | 171 | 171 | 170 | 170 | 79,000 |
1983/12/19 | 169 | 170 | 169 | 170 | 22,000 |
1983/12/17 | 169 | 169 | 169 | 169 | 14,000 |
1983/12/16 | 170 | 171 | 168 | 169 | 198,000 |
1983/12/15 | 171 | 171 | 171 | 171 | 16,000 |
1983/12/14 | 170 | 171 | 170 | 171 | 63,000 |
1983/12/13 | 171 | 171 | 170 | 170 | 53,000 |
1983/12/12 | 171 | 176 | 170 | 170 | 60,000 |
1983/12/09 | 170 | 175 | 169 | 169 | 228,000 |
1983/12/08 | 171 | 172 | 170 | 170 | 78,000 |
1983/12/07 | 172 | 173 | 171 | 171 | 57,000 |
1983/12/06 | 171 | 172 | 171 | 171 | 80,000 |
1983/12/05 | 175 | 175 | 171 | 171 | 109,000 |
1983/12/03 | 176 | 176 | 175 | 175 | 48,000 |
1983/12/02 | 175 | 178 | 174 | 175 | 75,000 |
1983/12/01 | 173 | 174 | 173 | 174 | 60,000 |
1983/11/30 | 175 | 175 | 173 | 173 | 155,000 |
1983/11/29 | 176 | 178 | 175 | 175 | 29,000 |
1983/11/28 | 180 | 180 | 175 | 175 | 16,000 |
1983/11/26 | 175 | 175 | 175 | 175 | 53,000 |
1983/11/25 | 176 | 177 | 175 | 175 | 198,000 |
1983/11/24 | 179 | 179 | 177 | 177 | 132,000 |
1983/11/22 | 180 | 180 | 178 | 178 | 62,000 |
1983/11/21 | 181 | 181 | 179 | 179 | 103,000 |
1983/11/19 | 183 | 186 | 182 | 183 | 71,000 |
1983/11/18 | 179 | 188 | 178 | 186 | 146,000 |
1983/11/17 | 179 | 182 | 178 | 178 | 128,000 |
1983/11/16 | 182 | 182 | 178 | 180 | 116,000 |
1983/11/15 | 186 | 186 | 180 | 180 | 62,000 |
1983/11/14 | 178 | 183 | 176 | 183 | 99,000 |
1983/11/11 | 179 | 182 | 175 | 175 | 286,000 |
1983/11/10 | 184 | 184 | 177 | 178 | 221,000 |
1983/11/09 | 185 | 186 | 182 | 182 | 108,000 |
1983/11/08 | 184 | 186 | 182 | 182 | 146,000 |
1983/11/07 | 186 | 187 | 184 | 184 | 104,000 |
1983/11/05 | 184 | 188 | 184 | 187 | 104,000 |
1983/11/04 | 189 | 190 | 185 | 187 | 182,000 |
1983/11/02 | 191 | 195 | 189 | 189 | 426,000 |
1983/11/01 | 200 | 203 | 193 | 194 | 1,699,000 |
1983/10/31 | 195 | 201 | 193 | 196 | 2,741,000 |
1983/10/29 | 190 | 196 | 188 | 193 | 1,138,000 |
1983/10/28 | 183 | 190 | 183 | 190 | 369,000 |
1983/10/27 | 187 | 187 | 182 | 182 | 161,000 |
1983/10/26 | 192 | 192 | 185 | 185 | 297,000 |
1983/10/25 | 186 | 194 | 185 | 189 | 582,000 |
1983/10/24 | 190 | 191 | 185 | 186 | 311,000 |
1983/10/22 | 197 | 197 | 189 | 189 | 1,967,000 |
1983/10/21 | 189 | 196 | 188 | 193 | 3,719,000 |
1983/10/20 | 185 | 188 | 183 | 185 | 588,000 |
1983/10/19 | 183 | 183 | 178 | 183 | 298,000 |
1983/10/18 | 184 | 184 | 178 | 178 | 174,000 |
1983/10/17 | 185 | 185 | 181 | 182 | 310,000 |
1983/10/15 | 189 | 189 | 181 | 183 | 794,000 |
1983/10/14 | 175 | 190 | 175 | 185 | 1,925,000 |
1983/10/13 | 171 | 175 | 170 | 171 | 187,000 |
1983/10/12 | 167 | 170 | 166 | 170 | 104,000 |
1983/10/11 | 168 | 169 | 167 | 168 | 61,000 |
1983/10/07 | 169 | 169 | 168 | 169 | 41,000 |
1983/10/06 | 174 | 174 | 169 | 169 | 80,000 |
1983/10/05 | 172 | 173 | 171 | 173 | 46,000 |
1983/10/04 | 174 | 175 | 172 | 172 | 47,000 |
1983/10/03 | 175 | 175 | 171 | 171 | 62,000 |
1983/10/01 | 177 | 177 | 175 | 175 | 99,000 |
1983/09/30 | 172 | 178 | 172 | 178 | 151,000 |
1983/09/29 | 170 | 171 | 168 | 171 | 63,000 |
1983/09/28 | 170 | 170 | 169 | 169 | 89,000 |
1983/09/27 | 168 | 170 | 168 | 169 | 135,000 |
1983/09/26 | 168 | 169 | 168 | 168 | 148,000 |
1983/09/24 | 169 | 169 | 168 | 168 | 36,000 |
1983/09/22 | 169 | 169 | 168 | 169 | 29,000 |
1983/09/21 | 169 | 169 | 167 | 168 | 47,000 |
1983/09/20 | 168 | 170 | 167 | 170 | 47,000 |
1983/09/19 | 167 | 168 | 167 | 167 | 41,000 |
1983/09/17 | 170 | 170 | 168 | 168 | 140,000 |
1983/09/16 | 170 | 170 | 168 | 170 | 76,000 |
1983/09/14 | 169 | 169 | 169 | 169 | 65,000 |
1983/09/13 | 169 | 169 | 169 | 169 | 38,000 |
1983/09/12 | 169 | 170 | 169 | 169 | 46,000 |
1983/09/09 | 170 | 170 | 168 | 169 | 157,000 |
1983/09/08 | 171 | 172 | 170 | 171 | 39,000 |
1983/09/07 | 169 | 170 | 169 | 170 | 116,000 |
1983/09/06 | 170 | 170 | 168 | 168 | 335,000 |
1983/09/05 | 172 | 174 | 170 | 171 | 52,000 |
1983/09/03 | 171 | 172 | 170 | 172 | 82,000 |
1983/09/02 | 176 | 176 | 171 | 173 | 55,000 |
1983/09/01 | 177 | 177 | 172 | 172 | 54,000 |
1983/08/31 | 171 | 175 | 171 | 175 | 142,000 |
1983/08/30 | 170 | 170 | 170 | 170 | 81,000 |
1983/08/29 | 170 | 170 | 169 | 170 | 61,000 |
1983/08/27 | 170 | 171 | 170 | 171 | 34,000 |
1983/08/26 | 169 | 169 | 169 | 169 | 84,000 |
1983/08/25 | 170 | 174 | 168 | 168 | 83,000 |
1983/08/24 | 169 | 170 | 169 | 170 | 113,000 |
1983/08/23 | 170 | 170 | 169 | 169 | 76,000 |
1983/08/22 | 172 | 172 | 169 | 170 | 58,000 |
1983/08/20 | 169 | 172 | 168 | 172 | 79,000 |
1983/08/19 | 170 | 170 | 168 | 168 | 94,000 |
1983/08/18 | 170 | 175 | 168 | 170 | 136,000 |
1983/08/17 | 168 | 169 | 167 | 169 | 384,000 |
1983/08/16 | 171 | 171 | 168 | 168 | 243,000 |
1983/08/15 | 171 | 172 | 170 | 171 | 135,000 |
1983/08/12 | 173 | 173 | 172 | 172 | 135,000 |
1983/08/11 | 176 | 176 | 172 | 174 | 169,000 |
1983/08/10 | 178 | 180 | 176 | 178 | 186,000 |
1983/08/09 | 177 | 180 | 175 | 180 | 252,000 |
1983/08/08 | 182 | 182 | 177 | 178 | 194,000 |
1983/08/06 | 177 | 182 | 177 | 180 | 230,000 |
1983/08/05 | 181 | 183 | 178 | 178 | 596,000 |
1983/08/04 | 184 | 192 | 183 | 183 | 3,816,000 |
1983/08/03 | 177 | 184 | 176 | 184 | 637,000 |
1983/08/02 | 177 | 178 | 175 | 176 | 197,000 |
1983/08/01 | 178 | 180 | 175 | 176 | 204,000 |
1983/07/30 | 181 | 182 | 175 | 182 | 491,000 |
1983/07/29 | 185 | 190 | 179 | 183 | 2,073,000 |
1983/07/28 | 167 | 174 | 165 | 174 | 458,000 |
1983/07/27 | 164 | 167 | 164 | 167 | 75,000 |
1983/07/26 | 167 | 168 | 163 | 163 | 118,000 |
1983/07/25 | 168 | 168 | 167 | 167 | 72,000 |
1983/07/23 | 168 | 169 | 168 | 168 | 32,000 |
1983/07/22 | 169 | 169 | 167 | 168 | 84,000 |
1983/07/21 | 168 | 169 | 167 | 169 | 80,000 |
1983/07/20 | 169 | 169 | 167 | 167 | 87,000 |
1983/07/19 | 169 | 170 | 165 | 170 | 62,000 |
1983/07/18 | 162 | 168 | 162 | 168 | 60,000 |
1983/07/15 | 164 | 165 | 163 | 164 | 42,000 |
1983/07/14 | 163 | 163 | 163 | 163 | 66,000 |
1983/07/13 | 164 | 164 | 163 | 163 | 57,000 |
1983/07/12 | 168 | 168 | 164 | 164 | 174,000 |
1983/07/11 | 168 | 168 | 166 | 166 | 74,000 |
1983/07/09 | 166 | 170 | 166 | 170 | 43,000 |
1983/07/08 | 166 | 168 | 165 | 166 | 67,000 |
1983/07/07 | 165 | 167 | 165 | 165 | 277,000 |
1983/07/06 | 166 | 166 | 165 | 166 | 99,000 |
1983/07/05 | 166 | 167 | 165 | 167 | 78,000 |
1983/07/04 | 167 | 167 | 165 | 165 | 135,000 |
1983/07/02 | 167 | 167 | 166 | 166 | 45,000 |
1983/07/01 | 166 | 167 | 166 | 167 | 21,000 |
1983/06/30 | 170 | 171 | 167 | 167 | 68,000 |
1983/06/29 | 170 | 170 | 166 | 170 | 69,000 |
1983/06/28 | 168 | 171 | 168 | 169 | 64,000 |
1983/06/27 | 172 | 172 | 168 | 168 | 116,000 |
1983/06/25 | 170 | 170 | 168 | 168 | 23,000 |
1983/06/24 | 172 | 172 | 167 | 168 | 85,000 |
1983/06/23 | 170 | 170 | 167 | 170 | 74,000 |
1983/06/22 | 172 | 172 | 167 | 170 | 48,000 |
1983/06/21 | 171 | 171 | 163 | 169 | 116,000 |
1983/06/20 | 167 | 172 | 167 | 172 | 59,000 |
1983/06/17 | 172 | 175 | 166 | 167 | 128,000 |
1983/06/16 | 167 | 169 | 164 | 165 | 135,000 |
1983/06/15 | 162 | 164 | 161 | 161 | 258,000 |
1983/06/14 | 161 | 161 | 160 | 160 | 175,000 |
1983/06/13 | 160 | 165 | 160 | 164 | 54,000 |
1983/06/11 | 160 | 163 | 160 | 161 | 85,000 |
1983/06/10 | 161 | 165 | 160 | 160 | 125,000 |
1983/06/09 | 163 | 163 | 162 | 162 | 78,000 |
1983/06/08 | 163 | 164 | 163 | 164 | 76,000 |
1983/06/07 | 165 | 165 | 163 | 163 | 85,000 |
1983/06/06 | 166 | 169 | 165 | 165 | 34,000 |
1983/06/04 | 165 | 165 | 165 | 165 | 78,000 |
1983/06/03 | 165 | 166 | 165 | 165 | 68,000 |
1983/06/02 | 165 | 165 | 165 | 165 | 25,000 |
1983/06/01 | 170 | 170 | 166 | 169 | 63,000 |
1983/05/31 | 169 | 170 | 168 | 168 | 46,000 |
1983/05/30 | 170 | 172 | 170 | 170 | 28,000 |
1983/05/28 | 169 | 170 | 169 | 170 | 60,000 |
1983/05/27 | 169 | 169 | 169 | 169 | 30,000 |
1983/05/26 | 169 | 170 | 168 | 169 | 78,000 |
1983/05/25 | 169 | 169 | 167 | 169 | 161,000 |
1983/05/24 | 170 | 170 | 168 | 168 | 63,000 |
1983/05/23 | 168 | 172 | 168 | 168 | 73,000 |
1983/05/20 | 172 | 172 | 170 | 170 | 110,000 |
1983/05/19 | 173 | 173 | 171 | 171 | 58,000 |
1983/05/18 | 175 | 175 | 171 | 171 | 80,000 |
1983/05/17 | 179 | 179 | 175 | 175 | 93,000 |
1983/05/16 | 175 | 179 | 174 | 175 | 120,000 |
1983/05/14 | 177 | 178 | 176 | 177 | 68,000 |
1983/05/13 | 182 | 182 | 176 | 177 | 274,000 |
1983/05/12 | 176 | 182 | 175 | 182 | 267,000 |
1983/05/11 | 178 | 178 | 173 | 173 | 59,000 |
1983/05/10 | 174 | 174 | 172 | 173 | 101,000 |
1983/05/09 | 176 | 178 | 173 | 176 | 93,000 |
1983/05/07 | 177 | 179 | 176 | 178 | 205,000 |
1983/05/06 | 183 | 184 | 177 | 180 | 237,000 |
1983/05/04 | 179 | 183 | 176 | 183 | 423,000 |
1983/05/02 | 177 | 178 | 175 | 175 | 99,000 |
1983/04/30 | 176 | 177 | 175 | 175 | 88,000 |
1983/04/28 | 176 | 178 | 175 | 175 | 232,000 |
1983/04/27 | 180 | 180 | 176 | 176 | 315,000 |
1983/04/26 | 182 | 186 | 179 | 180 | 2,313,000 |
1983/04/25 | 169 | 181 | 169 | 181 | 1,455,000 |
1983/04/23 | 166 | 169 | 166 | 169 | 64,000 |
1983/04/22 | 166 | 166 | 165 | 166 | 76,000 |
1983/04/21 | 166 | 167 | 165 | 165 | 122,000 |
1983/04/20 | 167 | 168 | 166 | 167 | 76,000 |
1983/04/19 | 168 | 170 | 167 | 167 | 46,000 |
1983/04/18 | 170 | 170 | 170 | 170 | 54,000 |
1983/04/15 | 167 | 170 | 167 | 170 | 181,000 |
1983/04/14 | 166 | 170 | 165 | 167 | 162,000 |
1983/04/13 | 166 | 166 | 165 | 166 | 104,000 |
1983/04/12 | 166 | 166 | 165 | 166 | 111,000 |
1983/04/11 | 167 | 169 | 166 | 166 | 78,000 |
1983/04/09 | 169 | 169 | 168 | 168 | 22,000 |
1983/04/08 | 169 | 169 | 167 | 168 | 75,000 |
1983/04/07 | 167 | 169 | 165 | 166 | 105,000 |
1983/04/06 | 167 | 169 | 167 | 167 | 42,000 |
1983/04/05 | 170 | 170 | 167 | 167 | 122,000 |
1983/04/04 | 172 | 172 | 168 | 172 | 78,000 |
1983/04/02 | 168 | 169 | 165 | 167 | 81,000 |
1983/04/01 | 170 | 170 | 168 | 168 | 81,000 |
1983/03/31 | 167 | 172 | 167 | 170 | 60,000 |
1983/03/30 | 167 | 167 | 165 | 165 | 79,000 |
1983/03/29 | 163 | 170 | 163 | 165 | 108,000 |
1983/03/28 | 164 | 165 | 163 | 164 | 42,000 |
1983/03/26 | 163 | 165 | 163 | 163 | 103,000 |
1983/03/25 | 163 | 165 | 163 | 164 | 39,000 |
1983/03/24 | 164 | 164 | 163 | 163 | 54,000 |
1983/03/23 | 163 | 164 | 163 | 163 | 82,000 |
1983/03/22 | 165 | 165 | 163 | 163 | 66,000 |
1983/03/18 | 163 | 166 | 163 | 165 | 153,000 |
1983/03/17 | 166 | 167 | 166 | 166 | 81,000 |
1983/03/16 | 166 | 167 | 166 | 166 | 95,000 |
1983/03/15 | 168 | 170 | 166 | 167 | 70,000 |
1983/03/14 | 172 | 172 | 166 | 169 | 47,000 |
1983/03/12 | 175 | 176 | 166 | 167 | 196,000 |
1983/03/11 | 171 | 176 | 169 | 173 | 318,000 |
1983/03/10 | 165 | 169 | 165 | 166 | 84,000 |
1983/03/09 | 164 | 165 | 163 | 164 | 68,000 |
1983/03/08 | 166 | 166 | 163 | 163 | 70,000 |
1983/03/07 | 166 | 167 | 165 | 166 | 54,000 |
1983/03/05 | 166 | 168 | 166 | 166 | 29,000 |
1983/03/04 | 169 | 169 | 165 | 168 | 132,000 |
1983/03/03 | 166 | 169 | 166 | 166 | 184,000 |
1983/03/02 | 165 | 169 | 165 | 166 | 128,000 |
1983/03/01 | 165 | 165 | 165 | 165 | 46,000 |
1983/02/28 | 170 | 170 | 165 | 165 | 60,000 |
1983/02/26 | 167 | 167 | 165 | 165 | 71,000 |
1983/02/25 | 170 | 173 | 169 | 169 | 163,000 |
1983/02/24 | 168 | 169 | 163 | 165 | 414,000 |
1983/02/23 | 166 | 170 | 165 | 165 | 212,000 |
1983/02/22 | 173 | 173 | 163 | 165 | 414,000 |
1983/02/21 | 177 | 178 | 172 | 173 | 225,000 |
1983/02/18 | 185 | 185 | 175 | 176 | 1,054,000 |
1983/02/17 | 189 | 190 | 181 | 182 | 4,075,000 |
1983/02/16 | 170 | 183 | 168 | 179 | 2,406,000 |
1983/02/15 | 171 | 171 | 165 | 168 | 141,000 |
1983/02/14 | 161 | 170 | 161 | 170 | 257,000 |
1983/02/12 | 163 | 163 | 158 | 160 | 36,000 |
1983/02/10 | 161 | 161 | 158 | 158 | 163,000 |
1983/02/09 | 162 | 163 | 161 | 161 | 27,000 |
1983/02/08 | 165 | 165 | 161 | 161 | 94,000 |
1983/02/07 | 162 | 169 | 162 | 168 | 79,000 |
1983/02/05 | 160 | 162 | 159 | 159 | 157,000 |
1983/02/04 | 165 | 165 | 163 | 163 | 79,000 |
1983/02/03 | 165 | 165 | 163 | 163 | 183,000 |
1983/02/02 | 169 | 172 | 166 | 168 | 176,000 |
1983/02/01 | 171 | 172 | 170 | 170 | 474,000 |
1983/01/31 | 178 | 179 | 168 | 171 | 1,054,000 |
1983/01/29 | 169 | 173 | 168 | 173 | 1,034,000 |
1983/01/28 | 155 | 170 | 154 | 161 | 496,000 |
1983/01/27 | 155 | 155 | 152 | 154 | 106,000 |
1983/01/26 | 154 | 157 | 153 | 157 | 105,000 |
1983/01/25 | 155 | 157 | 152 | 152 | 214,000 |
1983/01/24 | 159 | 160 | 157 | 158 | 72,000 |
1983/01/22 | 160 | 160 | 158 | 158 | 96,000 |
1983/01/21 | 157 | 160 | 157 | 160 | 106,000 |
1983/01/20 | 160 | 161 | 158 | 158 | 135,000 |
1983/01/19 | 162 | 163 | 160 | 160 | 119,000 |
1983/01/18 | 163 | 164 | 162 | 162 | 173,000 |
1983/01/17 | 162 | 164 | 162 | 163 | 68,000 |
1983/01/14 | 163 | 163 | 161 | 161 | 289,000 |
1983/01/13 | 161 | 163 | 161 | 163 | 116,000 |
1983/01/12 | 165 | 167 | 161 | 161 | 196,000 |
1983/01/11 | 164 | 165 | 163 | 165 | 149,000 |
1983/01/10 | 164 | 165 | 161 | 161 | 172,000 |
1983/01/08 | 161 | 165 | 161 | 161 | 178,000 |
1983/01/07 | 173 | 173 | 165 | 165 | 364,000 |
1983/01/06 | 164 | 174 | 164 | 170 | 732,000 |
1983/01/05 | 159 | 164 | 155 | 164 | 329,000 |
1983/01/04 | 153 | 159 | 153 | 159 | 118,000 |