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 |
---|---|---|---|---|---|
1988/12/28 | 910 | 927 | 880 | 880 | 139,000 |
1988/12/27 | 900 | 925 | 890 | 910 | 498,000 |
1988/12/26 | 847 | 884 | 839 | 880 | 605,000 |
1988/12/24 | 880 | 886 | 836 | 836 | 309,000 |
1988/12/23 | 895 | 900 | 880 | 880 | 291,000 |
1988/12/22 | 900 | 918 | 895 | 900 | 257,000 |
1988/12/21 | 925 | 925 | 895 | 895 | 278,000 |
1988/12/20 | 900 | 920 | 890 | 915 | 522,000 |
1988/12/19 | 898 | 911 | 894 | 895 | 342,000 |
1988/12/16 | 925 | 930 | 890 | 895 | 842,000 |
1988/12/15 | 970 | 975 | 920 | 926 | 962,000 |
1988/12/14 | 983 | 1,000 | 971 | 971 | 319,000 |
1988/12/13 | 982 | 1,000 | 980 | 980 | 291,000 |
1988/12/12 | 992 | 1,020 | 980 | 1,000 | 436,000 |
1988/12/09 | 1,020 | 1,030 | 986 | 990 | 567,000 |
1988/12/08 | 1,050 | 1,060 | 1,020 | 1,020 | 462,000 |
1988/12/07 | 1,050 | 1,070 | 1,020 | 1,030 | 498,000 |
1988/12/06 | 1,090 | 1,110 | 1,030 | 1,030 | 1,674,000 |
1988/12/05 | 1,010 | 1,080 | 975 | 1,080 | 1,137,000 |
1988/12/03 | 1,000 | 1,020 | 970 | 1,020 | 640,000 |
1988/12/02 | 1,060 | 1,080 | 1,000 | 1,000 | 1,108,000 |
1988/12/01 | 1,060 | 1,090 | 1,030 | 1,040 | 743,000 |
1988/11/30 | 1,130 | 1,140 | 1,030 | 1,060 | 1,621,000 |
1988/11/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,064,000 |
1988/11/28 | 1,100 | 1,100 | 960 | 970 | 2,450,000 |
1988/11/26 | 1,150 | 1,160 | 1,080 | 1,090 | 1,235,000 |
1988/11/25 | 1,280 | 1,290 | 1,150 | 1,150 | 3,369,000 |
1988/11/24 | 1,120 | 1,270 | 1,120 | 1,260 | 6,830,000 |
1988/11/22 | 1,210 | 1,250 | 1,130 | 1,140 | 3,733,000 |
1988/11/21 | 1,280 | 1,340 | 1,220 | 1,230 | 6,970,000 |
1988/11/18 | 1,440 | 1,480 | 1,170 | 1,270 | 14,248,000 |
1988/11/17 | 1,180 | 1,360 | 1,170 | 1,360 | 13,284,000 |
1988/11/16 | 1,130 | 1,170 | 1,090 | 1,160 | 16,299,000 |
1988/11/15 | 1,000 | 1,050 | 999 | 1,050 | 9,726,000 |
1988/11/14 | 890 | 960 | 889 | 941 | 9,042,000 |
1988/11/11 | 880 | 895 | 861 | 880 | 7,941,000 |
1988/11/10 | 778 | 858 | 770 | 835 | 7,498,000 |
1988/11/09 | 763 | 770 | 755 | 758 | 1,092,000 |
1988/11/08 | 736 | 754 | 719 | 723 | 335,000 |
1988/11/07 | 767 | 768 | 745 | 754 | 374,000 |
1988/11/05 | 720 | 770 | 715 | 760 | 859,000 |
1988/11/04 | 730 | 740 | 700 | 710 | 574,000 |
1988/11/02 | 740 | 743 | 725 | 729 | 666,000 |
1988/11/01 | 745 | 770 | 732 | 736 | 697,000 |
1988/10/31 | 760 | 770 | 730 | 745 | 787,000 |
1988/10/29 | 808 | 820 | 750 | 751 | 2,780,000 |
1988/10/28 | 740 | 798 | 720 | 798 | 2,602,000 |
1988/10/27 | 736 | 755 | 720 | 720 | 1,741,000 |
1988/10/26 | 775 | 781 | 718 | 720 | 2,371,000 |
1988/10/25 | 804 | 811 | 761 | 771 | 6,127,000 |
1988/10/24 | 769 | 840 | 769 | 814 | 12,094,000 |
1988/10/22 | 774 | 774 | 746 | 749 | 2,963,000 |
1988/10/21 | 740 | 789 | 740 | 767 | 14,551,000 |
1988/10/20 | 635 | 725 | 635 | 725 | 7,759,000 |
1988/10/19 | 611 | 630 | 609 | 625 | 81,000 |
1988/10/18 | 610 | 614 | 603 | 603 | 104,000 |
1988/10/17 | 610 | 620 | 610 | 610 | 171,000 |
1988/10/14 | 620 | 620 | 608 | 610 | 179,000 |
1988/10/13 | 627 | 635 | 620 | 620 | 221,000 |
1988/10/12 | 640 | 649 | 637 | 647 | 345,000 |
1988/10/11 | 620 | 638 | 610 | 632 | 324,000 |
1988/10/07 | 600 | 630 | 600 | 620 | 74,000 |
1988/10/06 | 618 | 629 | 595 | 595 | 172,000 |
1988/10/05 | 615 | 625 | 615 | 620 | 58,000 |
1988/10/04 | 638 | 638 | 610 | 610 | 180,000 |
1988/10/03 | 636 | 640 | 635 | 638 | 162,000 |
1988/10/01 | 630 | 639 | 626 | 633 | 119,000 |
1988/09/30 | 630 | 633 | 622 | 622 | 125,000 |
1988/09/29 | 603 | 614 | 600 | 602 | 140,000 |
1988/09/28 | 607 | 610 | 600 | 601 | 84,000 |
1988/09/27 | 597 | 605 | 596 | 597 | 130,000 |
1988/09/26 | 590 | 605 | 590 | 596 | 101,000 |
1988/09/24 | 601 | 605 | 590 | 590 | 142,000 |
1988/09/22 | 615 | 619 | 600 | 600 | 243,000 |
1988/09/21 | 631 | 634 | 610 | 615 | 172,000 |
1988/09/20 | 615 | 635 | 610 | 616 | 250,000 |
1988/09/19 | 620 | 624 | 610 | 610 | 95,000 |
1988/09/16 | 616 | 616 | 610 | 611 | 107,000 |
1988/09/14 | 614 | 626 | 611 | 615 | 71,000 |
1988/09/13 | 625 | 636 | 618 | 624 | 69,000 |
1988/09/12 | 612 | 620 | 611 | 620 | 91,000 |
1988/09/09 | 610 | 621 | 610 | 620 | 141,000 |
1988/09/08 | 610 | 620 | 610 | 615 | 61,000 |
1988/09/07 | 615 | 630 | 606 | 606 | 214,000 |
1988/09/06 | 620 | 627 | 616 | 616 | 44,000 |
1988/09/05 | 630 | 630 | 610 | 610 | 144,000 |
1988/09/03 | 639 | 639 | 615 | 620 | 101,000 |
1988/09/02 | 630 | 635 | 620 | 620 | 107,000 |
1988/09/01 | 628 | 631 | 628 | 629 | 94,000 |
1988/08/31 | 649 | 650 | 635 | 648 | 202,000 |
1988/08/30 | 630 | 630 | 615 | 624 | 50,000 |
1988/08/29 | 660 | 660 | 610 | 610 | 148,000 |
1988/08/27 | 620 | 650 | 620 | 650 | 84,000 |
1988/08/26 | 633 | 643 | 620 | 620 | 186,000 |
1988/08/25 | 648 | 660 | 642 | 643 | 287,000 |
1988/08/24 | 680 | 688 | 640 | 658 | 1,185,000 |
1988/08/23 | 645 | 675 | 645 | 673 | 1,473,000 |
1988/08/22 | 621 | 650 | 616 | 650 | 744,000 |
1988/08/19 | 622 | 625 | 618 | 620 | 64,000 |
1988/08/18 | 640 | 650 | 620 | 620 | 232,000 |
1988/08/17 | 599 | 630 | 590 | 630 | 248,000 |
1988/08/16 | 591 | 600 | 591 | 599 | 17,000 |
1988/08/15 | 591 | 600 | 590 | 590 | 103,000 |
1988/08/12 | 605 | 605 | 591 | 593 | 100,000 |
1988/08/11 | 611 | 611 | 600 | 605 | 44,000 |
1988/08/10 | 625 | 625 | 590 | 591 | 75,000 |
1988/08/09 | 627 | 635 | 625 | 625 | 156,000 |
1988/08/08 | 630 | 638 | 627 | 630 | 155,000 |
1988/08/06 | 635 | 639 | 630 | 630 | 65,000 |
1988/08/05 | 640 | 645 | 628 | 635 | 215,000 |
1988/08/04 | 615 | 638 | 610 | 638 | 204,000 |
1988/08/03 | 599 | 600 | 595 | 600 | 109,000 |
1988/08/02 | 615 | 615 | 590 | 590 | 373,000 |
1988/08/01 | 605 | 615 | 598 | 615 | 110,000 |
1988/07/30 | 615 | 617 | 597 | 597 | 60,000 |
1988/07/29 | 608 | 610 | 600 | 605 | 112,000 |
1988/07/28 | 601 | 617 | 596 | 596 | 154,000 |
1988/07/27 | 605 | 617 | 600 | 617 | 184,000 |
1988/07/26 | 602 | 610 | 595 | 602 | 212,000 |
1988/07/25 | 610 | 620 | 600 | 601 | 141,000 |
1988/07/23 | 599 | 625 | 599 | 625 | 303,000 |
1988/07/22 | 650 | 650 | 611 | 634 | 198,000 |
1988/07/21 | 659 | 670 | 640 | 650 | 282,000 |
1988/07/20 | 655 | 665 | 655 | 660 | 191,000 |
1988/07/19 | 675 | 690 | 655 | 655 | 221,000 |
1988/07/18 | 694 | 695 | 675 | 680 | 129,000 |
1988/07/15 | 682 | 684 | 675 | 684 | 261,000 |
1988/07/14 | 695 | 695 | 684 | 685 | 217,000 |
1988/07/13 | 699 | 700 | 687 | 695 | 230,000 |
1988/07/12 | 710 | 720 | 699 | 699 | 383,000 |
1988/07/11 | 734 | 738 | 710 | 715 | 502,000 |
1988/07/08 | 714 | 742 | 709 | 730 | 3,839,000 |
1988/07/07 | 717 | 717 | 699 | 709 | 2,258,000 |
1988/07/06 | 668 | 670 | 660 | 668 | 399,000 |
1988/07/05 | 670 | 675 | 666 | 666 | 139,000 |
1988/07/04 | 680 | 680 | 670 | 677 | 129,000 |
1988/07/02 | 681 | 685 | 670 | 670 | 234,000 |
1988/07/01 | 680 | 685 | 672 | 680 | 686,000 |
1988/06/30 | 682 | 682 | 665 | 680 | 546,000 |
1988/06/29 | 680 | 685 | 672 | 672 | 500,000 |
1988/06/28 | 690 | 690 | 680 | 680 | 650,000 |
1988/06/27 | 700 | 712 | 680 | 680 | 686,000 |
1988/06/25 | 721 | 733 | 695 | 695 | 2,555,000 |
1988/06/24 | 684 | 723 | 670 | 720 | 4,155,000 |
1988/06/23 | 687 | 687 | 660 | 677 | 1,114,000 |
1988/06/22 | 652 | 700 | 652 | 687 | 3,718,000 |
1988/06/21 | 650 | 650 | 645 | 650 | 535,000 |
1988/06/20 | 640 | 650 | 631 | 645 | 396,000 |
1988/06/17 | 636 | 644 | 630 | 635 | 370,000 |
1988/06/16 | 635 | 645 | 620 | 635 | 525,000 |
1988/06/15 | 633 | 633 | 615 | 620 | 242,000 |
1988/06/14 | 636 | 640 | 625 | 628 | 110,000 |
1988/06/13 | 639 | 640 | 631 | 639 | 134,000 |
1988/06/10 | 640 | 640 | 630 | 640 | 400,000 |
1988/06/09 | 655 | 655 | 635 | 636 | 380,000 |
1988/06/08 | 645 | 655 | 631 | 631 | 464,000 |
1988/06/07 | 660 | 665 | 651 | 655 | 1,006,000 |
1988/06/06 | 660 | 670 | 650 | 650 | 1,246,000 |
1988/06/04 | 645 | 654 | 641 | 650 | 655,000 |
1988/06/03 | 635 | 646 | 633 | 635 | 628,000 |
1988/06/02 | 643 | 644 | 635 | 635 | 558,000 |
1988/06/01 | 648 | 648 | 635 | 644 | 1,046,000 |
1988/05/31 | 645 | 655 | 631 | 640 | 2,732,000 |
1988/05/30 | 630 | 649 | 627 | 640 | 2,046,000 |
1988/05/28 | 620 | 639 | 613 | 620 | 1,973,000 |
1988/05/27 | 595 | 612 | 594 | 612 | 570,000 |
1988/05/26 | 610 | 615 | 597 | 600 | 447,000 |
1988/05/25 | 612 | 612 | 596 | 609 | 653,000 |
1988/05/24 | 608 | 614 | 600 | 606 | 710,000 |
1988/05/23 | 599 | 620 | 595 | 603 | 1,235,000 |
1988/05/20 | 630 | 630 | 610 | 615 | 1,331,000 |
1988/05/19 | 617 | 642 | 605 | 610 | 6,845,000 |
1988/05/18 | 569 | 619 | 568 | 619 | 6,845,000 |
1988/05/17 | 569 | 570 | 558 | 565 | 499,000 |
1988/05/16 | 575 | 575 | 564 | 565 | 497,000 |
1988/05/13 | 559 | 578 | 549 | 572 | 1,468,000 |
1988/05/12 | 544 | 550 | 541 | 549 | 272,000 |
1988/05/11 | 541 | 550 | 540 | 545 | 277,000 |
1988/05/10 | 541 | 545 | 536 | 541 | 138,000 |
1988/05/09 | 540 | 554 | 540 | 541 | 162,000 |
1988/05/07 | 544 | 550 | 536 | 550 | 147,000 |
1988/05/06 | 550 | 550 | 541 | 545 | 316,000 |
1988/05/02 | 548 | 554 | 546 | 550 | 183,000 |
1988/04/30 | 550 | 554 | 546 | 546 | 150,000 |
1988/04/28 | 545 | 554 | 545 | 550 | 415,000 |
1988/04/27 | 548 | 553 | 541 | 550 | 488,000 |
1988/04/26 | 541 | 558 | 541 | 542 | 289,000 |
1988/04/25 | 554 | 554 | 541 | 546 | 220,000 |
1988/04/23 | 554 | 559 | 540 | 555 | 407,000 |
1988/04/22 | 569 | 571 | 546 | 550 | 1,849,000 |
1988/04/21 | 560 | 569 | 554 | 563 | 2,939,000 |
1988/04/20 | 542 | 560 | 541 | 551 | 2,641,000 |
1988/04/19 | 520 | 537 | 520 | 537 | 375,000 |
1988/04/18 | 521 | 535 | 515 | 520 | 204,000 |
1988/04/15 | 512 | 529 | 512 | 520 | 318,000 |
1988/04/14 | 534 | 534 | 524 | 529 | 311,000 |
1988/04/13 | 537 | 537 | 520 | 524 | 491,000 |
1988/04/12 | 537 | 545 | 532 | 537 | 338,000 |
1988/04/11 | 531 | 540 | 530 | 537 | 572,000 |
1988/04/08 | 548 | 550 | 536 | 540 | 1,607,000 |
1988/04/07 | 520 | 551 | 514 | 546 | 3,334,000 |
1988/04/06 | 515 | 515 | 508 | 509 | 409,000 |
1988/04/05 | 519 | 520 | 505 | 510 | 467,000 |
1988/04/04 | 518 | 520 | 513 | 519 | 496,000 |
1988/04/02 | 510 | 512 | 507 | 512 | 315,000 |
1988/04/01 | 502 | 514 | 500 | 509 | 711,000 |
1988/03/31 | 500 | 502 | 496 | 502 | 201,000 |
1988/03/30 | 497 | 502 | 496 | 500 | 194,000 |
1988/03/29 | 500 | 505 | 495 | 495 | 160,000 |
1988/03/28 | 510 | 510 | 500 | 500 | 113,000 |
1988/03/26 | 486 | 500 | 485 | 500 | 298,000 |
1988/03/25 | 493 | 493 | 485 | 486 | 205,000 |
1988/03/24 | 509 | 509 | 496 | 496 | 175,000 |
1988/03/23 | 508 | 513 | 502 | 506 | 240,000 |
1988/03/22 | 518 | 518 | 506 | 508 | 326,000 |
1988/03/18 | 511 | 519 | 506 | 508 | 203,000 |
1988/03/17 | 522 | 522 | 506 | 515 | 374,000 |
1988/03/16 | 529 | 529 | 520 | 522 | 352,000 |
1988/03/15 | 516 | 530 | 516 | 526 | 713,000 |
1988/03/14 | 533 | 533 | 518 | 522 | 859,000 |
1988/03/11 | 510 | 530 | 506 | 530 | 2,344,000 |
1988/03/10 | 508 | 510 | 499 | 510 | 1,063,000 |
1988/03/09 | 493 | 505 | 493 | 496 | 886,000 |
1988/03/08 | 489 | 490 | 486 | 489 | 254,000 |
1988/03/07 | 484 | 489 | 481 | 485 | 232,000 |
1988/03/05 | 481 | 483 | 480 | 480 | 242,000 |
1988/03/04 | 483 | 485 | 481 | 481 | 319,000 |
1988/03/03 | 490 | 493 | 484 | 485 | 270,000 |
1988/03/02 | 481 | 487 | 477 | 484 | 776,000 |
1988/03/01 | 482 | 485 | 480 | 481 | 329,000 |
1988/02/29 | 482 | 485 | 478 | 478 | 196,000 |
1988/02/27 | 480 | 485 | 480 | 480 | 195,000 |
1988/02/26 | 485 | 490 | 485 | 485 | 246,000 |
1988/02/25 | 493 | 494 | 485 | 485 | 354,000 |
1988/02/24 | 485 | 495 | 485 | 490 | 216,000 |
1988/02/23 | 487 | 490 | 485 | 485 | 94,000 |
1988/02/22 | 504 | 512 | 481 | 482 | 661,000 |
1988/02/19 | 490 | 500 | 488 | 500 | 1,043,000 |
1988/02/18 | 472 | 488 | 471 | 485 | 454,000 |
1988/02/17 | 470 | 475 | 469 | 469 | 136,000 |
1988/02/16 | 480 | 480 | 470 | 470 | 258,000 |
1988/02/15 | 473 | 480 | 472 | 478 | 193,000 |
1988/02/12 | 466 | 473 | 466 | 473 | 270,000 |
1988/02/10 | 460 | 475 | 460 | 470 | 592,000 |
1988/02/09 | 459 | 463 | 455 | 463 | 164,000 |
1988/02/08 | 462 | 470 | 455 | 460 | 154,000 |
1988/02/06 | 465 | 465 | 454 | 457 | 141,000 |
1988/02/05 | 470 | 470 | 460 | 461 | 251,000 |
1988/02/04 | 455 | 465 | 455 | 465 | 262,000 |
1988/02/03 | 460 | 465 | 455 | 455 | 204,000 |
1988/02/02 | 461 | 468 | 461 | 464 | 147,000 |
1988/02/01 | 462 | 470 | 459 | 461 | 291,000 |
1988/01/30 | 465 | 468 | 459 | 459 | 180,000 |
1988/01/29 | 470 | 470 | 460 | 468 | 105,000 |
1988/01/28 | 471 | 475 | 452 | 452 | 146,000 |
1988/01/27 | 480 | 480 | 465 | 474 | 282,000 |
1988/01/26 | 467 | 475 | 460 | 470 | 264,000 |
1988/01/25 | 476 | 482 | 470 | 476 | 100,000 |
1988/01/23 | 480 | 483 | 470 | 475 | 179,000 |
1988/01/22 | 480 | 485 | 475 | 475 | 317,000 |
1988/01/21 | 464 | 490 | 460 | 477 | 1,403,000 |
1988/01/20 | 452 | 469 | 452 | 469 | 528,000 |
1988/01/19 | 446 | 455 | 444 | 450 | 135,000 |
1988/01/18 | 455 | 455 | 444 | 445 | 83,000 |
1988/01/14 | 449 | 450 | 438 | 450 | 65,000 |
1988/01/13 | 450 | 450 | 435 | 435 | 153,000 |
1988/01/12 | 451 | 455 | 445 | 445 | 79,000 |
1988/01/11 | 451 | 455 | 451 | 451 | 79,000 |
1988/01/08 | 450 | 464 | 442 | 460 | 222,000 |
1988/01/07 | 449 | 450 | 435 | 435 | 136,000 |
1988/01/06 | 421 | 440 | 421 | 434 | 145,000 |
1988/01/05 | 410 | 424 | 410 | 416 | 37,000 |
1988/01/04 | 402 | 411 | 400 | 411 | 45,000 |