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
1986/12/27 314 325 312 312 147,000
1986/12/26 325 329 315 329 79,000
1986/12/25 315 320 314 319 78,000
1986/12/24 315 333 311 328 182,000
1986/12/23 320 321 310 312 121,000
1986/12/22 330 331 315 330 132,000
1986/12/19 333 337 330 330 123,000
1986/12/18 323 340 322 331 360,000
1986/12/17 337 337 321 323 155,000
1986/12/16 339 342 329 337 166,000
1986/12/15 334 338 330 335 229,000
1986/12/12 338 340 330 330 366,000
1986/12/11 353 353 335 335 442,000
1986/12/10 365 367 340 348 1,683,000
1986/12/09 340 370 340 370 1,895,000
1986/12/08 339 340 331 335 211,000
1986/12/06 339 343 335 335 237,000
1986/12/05 353 353 334 334 705,000
1986/12/04 350 360 346 353 3,478,000
1986/12/03 331 353 331 341 3,354,000
1986/12/02 311 329 310 329 339,000
1986/12/01 315 320 314 314 48,000
1986/11/29 306 325 306 325 80,000
1986/11/28 320 320 311 311 126,000
1986/11/27 325 330 315 322 310,000
1986/11/26 305 330 305 330 418,000
1986/11/25 309 317 307 317 52,000
1986/11/22 310 320 305 319 99,000
1986/11/21 322 323 315 320 125,000
1986/11/20 316 324 312 323 264,000
1986/11/19 312 324 304 316 331,000
1986/11/18 304 312 300 312 109,000
1986/11/17 310 319 307 307 143,000
1986/11/14 310 318 307 315 343,000
1986/11/13 320 335 310 313 954,000
1986/11/12 298 330 297 320 1,109,000
1986/11/11 286 295 286 295 127,000
1986/11/10 290 290 282 285 82,000
1986/11/07 288 289 270 270 64,000
1986/11/06 278 294 275 288 227,000
1986/11/05 270 280 267 268 73,000
1986/11/04 273 275 266 266 9,000
1986/11/01 267 270 260 270 77,000
1986/10/31 265 274 260 260 69,000
1986/10/30 256 263 256 260 47,000
1986/10/29 259 260 255 256 47,000
1986/10/28 252 260 252 259 19,000
1986/10/27 260 260 255 255 40,000
1986/10/25 263 264 260 263 24,000
1986/10/24 265 265 265 265 35,000
1986/10/23 240 245 240 245 64,000
1986/10/22 256 265 240 245 122,000
1986/10/21 260 260 250 260 74,000
1986/10/20 269 269 260 260 87,000
1986/10/17 266 270 265 265 42,000
1986/10/16 275 276 266 266 67,000
1986/10/15 271 275 271 271 33,000
1986/10/14 281 281 265 270 70,000
1986/10/13 296 296 285 286 36,000
1986/10/09 280 300 280 300 67,000
1986/10/08 281 281 275 275 54,000
1986/10/07 290 293 276 280 112,000
1986/10/06 279 286 277 285 89,000
1986/10/04 279 280 275 276 41,000
1986/10/03 260 265 260 265 57,000
1986/10/02 260 263 255 255 152,000
1986/10/01 270 270 260 260 249,000
1986/09/30 281 286 260 260 115,000
1986/09/29 300 300 280 286 121,000
1986/09/27 300 303 296 300 44,000
1986/09/26 305 305 300 300 164,000
1986/09/25 319 321 305 305 113,000
1986/09/24 318 324 317 319 123,000
1986/09/22 319 319 315 317 227,000
1986/09/19 305 308 303 305 119,000
1986/09/18 305 305 300 305 103,000
1986/09/17 300 305 298 300 159,000
1986/09/16 311 315 300 300 133,000
1986/09/12 315 315 302 313 269,000
1986/09/11 315 320 313 319 158,000
1986/09/10 311 322 305 310 219,000
1986/09/09 305 308 302 305 66,000
1986/09/08 300 309 300 301 109,000
1986/09/06 301 301 300 300 103,000
1986/09/05 301 304 300 300 104,000
1986/09/04 302 302 300 301 43,000
1986/09/03 301 301 299 301 70,000
1986/09/02 305 308 299 300 73,000
1986/09/01 305 305 297 300 176,000
1986/08/30 309 309 298 298 63,000
1986/08/29 300 310 300 309 67,000
1986/08/28 295 300 295 296 86,000
1986/08/27 299 300 295 295 176,000
1986/08/26 300 303 299 299 169,000
1986/08/25 298 310 298 310 73,000
1986/08/23 298 313 293 313 64,000
1986/08/22 308 315 302 303 107,000
1986/08/21 316 317 308 312 93,000
1986/08/20 321 325 315 315 170,000
1986/08/19 320 328 320 326 212,000
1986/08/18 311 330 310 330 345,000
1986/08/15 310 315 305 308 167,000
1986/08/14 310 313 306 310 183,000
1986/08/13 315 317 311 311 135,000
1986/08/12 315 319 311 312 70,000
1986/08/11 311 318 311 311 75,000
1986/08/08 316 319 311 311 66,000
1986/08/07 324 324 316 316 68,000
1986/08/06 314 324 310 324 292,000
1986/08/05 306 323 301 316 247,000
1986/08/04 320 320 311 311 106,000
1986/08/02 322 330 320 320 93,000
1986/08/01 325 325 320 320 71,000
1986/07/31 325 328 320 320 233,000
1986/07/30 325 335 320 320 190,000
1986/07/29 337 339 330 330 221,000
1986/07/28 340 345 335 337 118,000
1986/07/26 338 340 335 340 74,000
1986/07/25 345 346 336 340 268,000
1986/07/24 350 352 346 346 164,000
1986/07/23 354 360 346 349 219,000
1986/07/22 345 360 343 352 222,000
1986/07/21 373 375 330 355 331,000
1986/07/19 370 374 366 368 327,000
1986/07/18 379 385 366 366 1,888,000
1986/07/17 350 381 350 374 1,774,000
1986/07/16 346 355 343 350 242,000
1986/07/15 359 361 350 350 343,000
1986/07/14 359 361 350 361 434,000
1986/07/11 369 370 356 356 858,000
1986/07/10 360 372 358 364 2,084,000
1986/07/09 358 362 350 360 1,271,000
1986/07/08 348 354 340 351 396,000
1986/07/07 349 355 345 348 623,000
1986/07/05 348 349 345 346 310,000
1986/07/04 341 343 339 340 283,000
1986/07/03 344 344 336 336 303,000
1986/07/02 337 344 333 344 442,000
1986/07/01 328 336 328 333 379,000
1986/06/30 333 333 327 328 233,000
1986/06/28 331 333 328 328 187,000
1986/06/27 335 336 326 326 315,000
1986/06/26 335 338 332 333 149,000
1986/06/25 333 336 330 330 222,000
1986/06/24 336 339 333 333 113,000
1986/06/23 331 340 330 331 177,000
1986/06/21 335 336 331 331 122,000
1986/06/20 336 336 328 330 341,000
1986/06/19 336 340 335 336 263,000
1986/06/18 338 338 330 334 313,000
1986/06/17 340 344 335 338 325,000
1986/06/16 345 350 340 343 399,000
1986/06/13 356 358 343 345 734,000
1986/06/12 360 367 352 355 3,659,000
1986/06/11 334 355 334 349 2,338,000
1986/06/10 332 333 328 329 352,000
1986/06/09 332 335 332 335 308,000
1986/06/07 332 335 330 335 187,000
1986/06/06 330 337 330 330 437,000
1986/06/05 337 337 323 323 398,000
1986/06/04 327 339 327 332 895,000
1986/06/03 329 330 320 330 307,000
1986/06/02 328 329 325 325 437,000
1986/05/31 326 327 322 322 138,000
1986/05/30 329 329 320 321 226,000
1986/05/29 333 335 322 330 653,000
1986/05/28 324 341 320 333 1,424,000
1986/05/27 319 320 316 319 416,000
1986/05/26 317 318 314 316 307,000
1986/05/24 315 317 311 313 195,000
1986/05/23 314 318 309 315 473,000
1986/05/22 310 315 308 312 416,000
1986/05/21 298 310 295 298 341,000
1986/05/20 298 298 296 298 108,000
1986/05/19 296 303 296 298 98,000
1986/05/17 300 300 296 296 28,000
1986/05/16 302 304 296 300 228,000
1986/05/15 305 307 295 297 282,000
1986/05/14 314 314 305 305 270,000
1986/05/13 312 315 308 309 508,000
1986/05/12 300 309 300 308 367,000
1986/05/09 300 300 297 297 124,000
1986/05/08 297 305 295 295 207,000
1986/05/07 300 305 299 299 113,000
1986/05/06 300 308 295 305 207,000
1986/05/02 302 304 298 302 283,000
1986/05/01 299 304 298 301 477,000
1986/04/30 299 299 292 297 332,000
1986/04/28 292 297 290 297 171,000
1986/04/26 287 290 286 290 134,000
1986/04/25 289 292 285 292 146,000
1986/04/24 287 290 285 288 154,000
1986/04/23 288 292 280 292 382,000
1986/04/22 279 290 279 290 173,000
1986/04/21 279 279 278 278 97,000
1986/04/19 277 279 277 277 80,000
1986/04/18 283 283 275 275 296,000
1986/04/17 282 285 280 283 79,000
1986/04/16 288 290 285 285 136,000
1986/04/15 288 289 282 288 87,000
1986/04/14 287 293 287 290 118,000
1986/04/11 286 286 282 285 137,000
1986/04/10 284 287 280 281 139,000
1986/04/09 290 290 279 279 80,000
1986/04/08 294 294 285 287 110,000
1986/04/07 292 299 288 296 210,000
1986/04/05 282 285 276 282 260,000
1986/04/04 280 282 275 282 79,000
1986/04/03 280 280 275 275 65,000
1986/04/02 284 284 273 273 260,000
1986/04/01 289 289 281 285 112,000
1986/03/31 273 290 273 290 123,000
1986/03/29 272 275 272 272 56,000
1986/03/28 272 277 271 271 97,000
1986/03/27 270 277 267 277 149,000
1986/03/26 271 272 265 265 174,000
1986/03/25 275 275 272 272 96,000
1986/03/24 278 278 276 276 67,000
1986/03/22 280 280 274 274 89,000
1986/03/20 283 283 280 280 198,000
1986/03/19 285 286 283 283 81,000
1986/03/18 280 290 280 290 147,000
1986/03/17 291 293 285 290 166,000
1986/03/15 294 295 288 290 102,000
1986/03/14 290 292 288 292 157,000
1986/03/13 291 292 288 290 242,000
1986/03/12 299 299 291 295 197,000
1986/03/11 300 302 298 298 117,000
1986/03/10 301 302 298 298 94,000
1986/03/07 303 303 298 298 165,000
1986/03/06 306 308 295 298 303,000
1986/03/05 301 318 301 309 584,000
1986/03/04 299 300 294 295 212,000
1986/03/03 293 297 290 291 161,000
1986/03/01 290 290 287 288 192,000
1986/02/28 295 299 288 288 468,000
1986/02/27 301 303 293 299 347,000
1986/02/26 304 310 300 300 434,000
1986/02/25 310 313 301 309 242,000
1986/02/24 308 314 301 314 313,000
1986/02/22 315 315 298 298 347,000
1986/02/21 312 315 311 312 499,000
1986/02/20 320 324 312 312 584,000
1986/02/19 330 335 320 325 1,819,000
1986/02/18 331 352 321 325 10,434,000
1986/02/17 320 335 313 326 4,585,000
1986/02/15 324 324 297 297 1,146,000
1986/02/14 330 334 320 328 4,929,000
1986/02/13 289 335 286 335 8,959,000
1986/02/12 284 290 284 285 1,341,000
1986/02/10 283 283 279 281 828,000
1986/02/07 272 278 270 278 568,000
1986/02/06 279 279 271 273 870,000
1986/02/05 269 279 268 275 1,722,000
1986/02/04 260 267 260 265 599,000
1986/02/03 264 266 255 255 431,000
1986/02/01 257 267 255 267 387,000
1986/01/31 247 255 247 252 129,000
1986/01/30 248 250 245 250 142,000
1986/01/29 251 251 243 248 201,000
1986/01/28 257 259 250 250 160,000
1986/01/27 259 260 252 257 99,000
1986/01/25 253 258 252 255 226,000
1986/01/24 253 258 252 258 115,000
1986/01/23 255 260 252 252 181,000
1986/01/22 256 258 252 255 160,000
1986/01/21 263 264 256 256 139,000
1986/01/20 264 268 259 260 223,000
1986/01/18 261 264 257 264 312,000
1986/01/17 265 270 261 261 485,000
1986/01/16 270 275 262 262 699,000
1986/01/14 268 270 266 270 592,000
1986/01/13 268 273 266 267 624,000
1986/01/10 250 266 249 265 967,000
1986/01/09 248 249 246 249 363,000
1986/01/08 246 250 246 247 185,000
1986/01/07 246 248 246 248 41,000
1986/01/06 246 250 246 246 71,000
1986/01/04 250 251 245 250 92,000

このページの先頭へ