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
1989/12/29 1,090 1,100 1,080 1,080 108,000
1989/12/28 1,100 1,100 1,080 1,090 129,000
1989/12/27 1,100 1,110 1,080 1,090 135,000
1989/12/26 1,090 1,120 1,080 1,080 242,000
1989/12/25 1,110 1,110 1,080 1,090 116,000
1989/12/22 1,120 1,130 1,080 1,080 264,000
1989/12/21 1,130 1,130 1,090 1,090 212,000
1989/12/20 1,110 1,120 1,100 1,120 189,000
1989/12/19 1,100 1,120 1,100 1,100 147,000
1989/12/18 1,140 1,140 1,120 1,140 156,000
1989/12/15 1,150 1,150 1,130 1,130 371,000
1989/12/14 1,140 1,150 1,120 1,140 1,148,000
1989/12/13 1,100 1,120 1,090 1,120 623,000
1989/12/12 1,100 1,100 1,080 1,090 205,000
1989/12/11 1,090 1,100 1,080 1,090 132,000
1989/12/08 1,100 1,100 1,080 1,080 183,000
1989/12/07 1,100 1,100 1,080 1,100 278,000
1989/12/05 1,100 1,110 1,080 1,080 257,000
1989/12/04 1,110 1,110 1,080 1,100 186,000
1989/12/01 1,090 1,090 1,070 1,070 372,000
1989/11/30 1,120 1,120 1,080 1,110 210,000
1989/11/29 1,120 1,120 1,100 1,100 175,000
1989/11/28 1,110 1,120 1,100 1,120 192,000
1989/11/27 1,120 1,130 1,080 1,080 267,000
1989/11/24 1,130 1,140 1,120 1,120 379,000
1989/11/22 1,130 1,140 1,120 1,120 319,000
1989/11/21 1,140 1,140 1,120 1,120 298,000
1989/11/20 1,140 1,150 1,120 1,140 413,000
1989/11/17 1,150 1,160 1,120 1,130 644,000
1989/11/16 1,170 1,180 1,140 1,150 2,866,000
1989/11/15 1,100 1,140 1,100 1,140 2,574,000
1989/11/14 1,050 1,090 1,040 1,080 671,000
1989/11/13 1,050 1,060 1,040 1,050 367,000
1989/11/10 1,040 1,050 1,030 1,030 252,000
1989/11/09 1,040 1,060 1,040 1,050 221,000
1989/11/08 1,040 1,050 1,030 1,050 238,000
1989/11/07 1,050 1,070 1,040 1,040 299,000
1989/11/06 1,040 1,060 1,040 1,060 298,000
1989/11/02 1,010 1,060 1,010 1,050 248,000
1989/11/01 1,030 1,040 1,000 1,000 364,000
1989/10/31 1,040 1,060 1,030 1,030 178,000
1989/10/30 1,050 1,070 1,040 1,040 147,000
1989/10/27 1,050 1,060 1,040 1,050 195,000
1989/10/26 1,070 1,090 1,060 1,060 359,000
1989/10/25 1,100 1,100 1,060 1,060 858,000
1989/10/24 1,050 1,120 1,040 1,100 2,272,000
1989/10/23 1,050 1,050 1,040 1,050 190,000
1989/10/20 1,040 1,050 1,030 1,040 328,000
1989/10/19 1,030 1,050 1,030 1,030 397,000
1989/10/18 1,040 1,050 1,030 1,030 389,000
1989/10/17 1,030 1,050 1,020 1,050 302,000
1989/10/16 1,000 1,030 990 1,020 195,000
1989/10/13 1,030 1,040 1,020 1,030 192,000
1989/10/12 1,040 1,040 1,010 1,030 260,000
1989/10/11 1,050 1,060 1,010 1,050 237,000
1989/10/09 1,080 1,080 1,040 1,050 630,000
1989/10/06 1,050 1,100 1,020 1,070 2,145,000
1989/10/05 1,030 1,040 1,010 1,040 444,000
1989/10/04 1,040 1,040 995 1,020 672,000
1989/10/03 980 1,030 972 1,020 909,000
1989/10/02 974 979 964 973 164,000
1989/09/29 970 973 960 964 91,000
1989/09/28 960 983 960 980 146,000
1989/09/27 983 983 946 965 215,000
1989/09/26 970 983 961 983 195,000
1989/09/25 950 970 947 970 133,000
1989/09/22 934 950 934 937 140,000
1989/09/21 938 952 933 944 108,000
1989/09/20 935 952 935 938 131,000
1989/09/19 950 950 940 940 73,000
1989/09/18 946 953 946 950 73,000
1989/09/14 953 953 935 945 152,000
1989/09/13 950 953 945 953 117,000
1989/09/12 941 960 940 951 84,000
1989/09/11 921 950 921 940 118,000
1989/09/08 914 926 912 919 71,000
1989/09/07 934 934 920 920 62,000
1989/09/06 946 946 914 914 116,000
1989/09/05 939 940 934 936 77,000
1989/09/04 936 945 936 938 32,000
1989/09/01 932 939 931 934 63,000
1989/08/31 935 946 931 931 89,000
1989/08/30 968 968 931 931 92,000
1989/08/29 951 960 948 958 46,000
1989/08/28 955 965 947 947 119,000
1989/08/25 976 980 965 965 90,000
1989/08/24 974 976 970 975 58,000
1989/08/23 990 990 975 985 158,000
1989/08/22 980 990 976 976 123,000
1989/08/21 976 990 976 980 41,000
1989/08/18 980 985 974 974 116,000
1989/08/17 999 999 980 980 118,000
1989/08/16 985 985 973 980 266,000
1989/08/15 976 980 975 976 45,000
1989/08/14 975 985 975 975 24,000
1989/08/11 988 988 968 973 81,000
1989/08/10 1,000 1,000 978 978 112,000
1989/08/09 1,000 1,000 986 999 107,000
1989/08/08 1,000 1,010 985 985 176,000
1989/08/07 999 1,000 993 995 195,000
1989/08/04 985 990 975 990 137,000
1989/08/03 983 985 975 975 76,000
1989/08/02 987 987 960 973 247,000
1989/08/01 993 993 975 977 175,000
1989/07/31 1,000 1,000 991 991 139,000
1989/07/28 992 995 982 988 152,000
1989/07/27 972 990 972 982 188,000
1989/07/26 960 972 960 972 107,000
1989/07/25 958 962 956 957 208,000
1989/07/24 960 960 955 958 172,000
1989/07/21 955 960 955 960 189,000
1989/07/20 950 951 948 951 128,000
1989/07/19 946 948 940 948 65,000
1989/07/18 950 950 932 936 124,000
1989/07/17 947 947 936 942 70,000
1989/07/14 933 950 931 950 103,000
1989/07/13 933 940 930 933 126,000
1989/07/12 930 941 930 933 96,000
1989/07/11 943 949 930 930 106,000
1989/07/10 950 950 940 943 73,000
1989/07/07 940 965 940 950 102,000
1989/07/06 932 950 932 942 71,000
1989/07/05 931 935 931 932 71,000
1989/07/04 931 943 931 931 71,000
1989/07/03 921 930 920 930 72,000
1989/06/30 932 932 920 920 84,000
1989/06/29 947 947 930 932 66,000
1989/06/28 944 949 935 937 73,000
1989/06/27 960 960 938 945 102,000
1989/06/26 980 980 955 970 101,000
1989/06/23 950 994 949 990 215,000
1989/06/22 921 950 921 943 57,000
1989/06/21 920 925 917 920 80,000
1989/06/20 911 925 909 912 126,000
1989/06/19 903 920 903 908 75,000
1989/06/16 920 940 912 920 127,000
1989/06/15 925 939 925 925 54,000
1989/06/14 930 940 920 940 114,000
1989/06/13 961 965 940 940 186,000
1989/06/12 960 970 960 961 101,000
1989/06/09 961 979 961 968 100,000
1989/06/08 955 971 955 966 107,000
1989/06/07 960 963 950 955 173,000
1989/06/06 955 975 950 970 230,000
1989/06/05 998 998 980 980 110,000
1989/06/02 995 1,000 966 971 274,000
1989/06/01 1,010 1,010 980 995 250,000
1989/05/31 991 1,020 991 1,020 183,000
1989/05/30 979 1,010 979 1,010 342,000
1989/05/29 1,000 1,010 980 980 282,000
1989/05/26 1,000 1,010 998 998 296,000
1989/05/25 995 1,000 995 1,000 299,000
1989/05/24 1,010 1,020 991 995 452,000
1989/05/23 1,000 1,010 990 1,010 273,000
1989/05/22 1,060 1,060 1,010 1,030 314,000
1989/05/19 1,080 1,090 1,050 1,050 1,140,000
1989/05/18 1,050 1,090 1,040 1,070 1,343,000
1989/05/17 1,020 1,070 1,020 1,050 1,091,000
1989/05/16 1,020 1,030 1,010 1,030 416,000
1989/05/15 1,040 1,050 1,030 1,030 245,000
1989/05/12 1,070 1,070 1,040 1,040 349,000
1989/05/11 1,070 1,080 1,050 1,050 382,000
1989/05/10 1,050 1,070 1,050 1,060 349,000
1989/05/09 1,070 1,070 1,050 1,050 426,000
1989/05/08 1,100 1,100 1,050 1,050 418,000
1989/05/02 1,080 1,110 1,080 1,090 2,592,000
1989/05/01 1,030 1,070 1,020 1,070 2,080,000
1989/04/28 1,010 1,020 1,000 1,010 336,000
1989/04/27 1,010 1,010 1,000 1,000 570,000
1989/04/26 990 1,000 983 1,000 406,000
1989/04/25 971 990 971 980 198,000
1989/04/24 982 988 961 970 175,000
1989/04/21 1,010 1,010 979 982 573,000
1989/04/20 956 1,020 950 1,010 1,269,000
1989/04/19 936 950 936 946 241,000
1989/04/18 935 945 928 935 147,000
1989/04/17 951 951 925 940 96,000
1989/04/14 945 948 926 946 58,000
1989/04/13 954 960 940 945 86,000
1989/04/12 931 960 930 954 150,000
1989/04/11 940 950 930 930 81,000
1989/04/10 940 948 940 940 68,000
1989/04/07 914 960 914 945 177,000
1989/04/06 940 945 920 934 163,000
1989/04/05 940 950 920 945 110,000
1989/04/04 958 958 940 950 102,000
1989/04/03 955 960 950 950 98,000
1989/03/31 940 959 939 945 176,000
1989/03/30 930 939 919 930 121,000
1989/03/29 900 910 900 910 87,000
1989/03/28 877 910 875 903 87,000
1989/03/27 880 889 865 870 216,000
1989/03/24 895 895 880 890 143,000
1989/03/23 871 910 868 890 192,000
1989/03/22 891 892 861 861 221,000
1989/03/20 890 910 890 891 119,000
1989/03/17 921 922 900 900 233,000
1989/03/16 940 940 920 922 186,000
1989/03/15 940 940 931 931 153,000
1989/03/14 925 940 923 931 208,000
1989/03/13 940 940 923 928 163,000
1989/03/10 926 950 923 927 168,000
1989/03/09 940 945 925 926 125,000
1989/03/08 950 950 939 939 167,000
1989/03/07 950 950 940 940 194,000
1989/03/06 961 965 940 940 194,000
1989/03/03 959 960 940 955 223,000
1989/03/02 948 948 930 930 234,000
1989/03/01 922 945 920 945 220,000
1989/02/28 950 950 920 920 189,000
1989/02/27 923 950 918 944 213,000
1989/02/23 930 935 915 922 276,000
1989/02/22 960 960 911 925 264,000
1989/02/21 936 950 933 940 241,000
1989/02/20 951 965 932 932 130,000
1989/02/17 950 960 940 960 133,000
1989/02/16 967 979 934 939 400,000
1989/02/15 973 993 965 965 234,000
1989/02/14 995 999 963 963 366,000
1989/02/13 1,020 1,040 990 991 1,175,000
1989/02/10 970 1,010 969 1,000 905,000
1989/02/09 970 985 960 960 623,000
1989/02/08 948 964 948 960 289,000
1989/02/07 950 970 946 946 600,000
1989/02/06 947 950 940 948 256,000
1989/02/03 932 950 928 937 375,000
1989/02/02 947 950 930 930 204,000
1989/02/01 949 950 936 945 251,000
1989/01/31 949 949 931 948 185,000
1989/01/30 943 950 925 926 264,000
1989/01/28 925 950 923 949 184,000
1989/01/27 926 931 920 922 177,000
1989/01/26 941 945 920 921 195,000
1989/01/25 950 950 931 931 136,000
1989/01/24 951 959 935 950 206,000
1989/01/23 950 960 950 950 274,000
1989/01/20 947 954 930 950 265,000
1989/01/19 950 959 930 950 308,000
1989/01/18 910 949 900 920 414,000
1989/01/17 920 922 881 881 308,000
1989/01/13 922 950 915 920 291,000
1989/01/12 930 940 920 920 182,000
1989/01/11 980 980 932 960 415,000
1989/01/10 976 995 946 970 1,335,000
1989/01/09 966 966 966 966 511,000
1989/01/06 860 887 859 866 285,000
1989/01/05 884 885 865 865 239,000
1989/01/04 880 890 860 874 91,000

このページの先頭へ