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
1990/12/28 483 486 479 479 64,000
1990/12/27 485 495 485 493 124,000
1990/12/26 478 485 475 482 76,000
1990/12/25 480 481 472 473 44,000
1990/12/21 490 500 481 500 44,000
1990/12/20 529 529 500 510 78,000
1990/12/19 535 535 520 530 111,000
1990/12/18 519 519 508 518 65,000
1990/12/17 529 529 505 512 62,000
1990/12/14 555 555 530 535 112,000
1990/12/13 524 545 524 545 283,000
1990/12/12 514 520 500 514 277,000
1990/12/11 490 510 490 510 323,000
1990/12/10 514 514 504 505 59,000
1990/12/07 472 500 472 499 129,000
1990/12/06 451 451 449 451 31,000
1990/12/05 446 450 431 431 67,000
1990/12/04 445 445 445 445 30,000
1990/12/03 491 491 480 480 29,000
1990/11/30 470 470 445 470 70,000
1990/11/29 481 481 460 465 82,000
1990/11/28 500 500 480 480 50,000
1990/11/27 500 507 500 500 23,000
1990/11/26 520 520 495 501 59,000
1990/11/22 490 510 489 510 93,000
1990/11/21 493 494 480 490 61,000
1990/11/20 521 530 495 495 36,000
1990/11/19 531 531 521 521 40,000
1990/11/16 520 521 505 521 89,000
1990/11/15 550 550 520 521 151,000
1990/11/14 550 560 550 555 95,000
1990/11/13 571 571 560 571 53,000
1990/11/09 511 511 500 511 137,000
1990/11/08 570 570 520 523 68,000
1990/11/07 570 580 561 561 38,000
1990/11/06 608 608 580 580 56,000
1990/11/05 592 610 592 607 35,000
1990/11/02 605 610 575 590 95,000
1990/11/01 627 627 584 595 149,000
1990/10/31 645 645 622 622 81,000
1990/10/30 653 653 620 620 111,000
1990/10/29 669 679 650 651 398,000
1990/10/26 590 650 582 649 609,000
1990/10/25 565 580 560 580 162,000
1990/10/24 575 575 553 555 61,000
1990/10/23 570 580 565 565 188,000
1990/10/22 550 579 550 553 138,000
1990/10/19 550 570 533 569 232,000
1990/10/18 515 523 502 522 117,000
1990/10/17 510 515 499 500 58,000
1990/10/16 500 515 500 505 21,000
1990/10/15 499 510 498 498 25,000
1990/10/12 484 486 480 485 62,000
1990/10/11 502 505 481 485 104,000
1990/10/09 502 524 502 509 51,000
1990/10/08 490 507 490 502 56,000
1990/10/05 475 495 475 481 72,000
1990/10/04 470 480 470 480 53,000
1990/10/03 465 491 464 480 235,000
1990/10/02 440 455 435 455 256,000
1990/09/28 485 485 443 465 191,000
1990/09/27 500 500 480 485 149,000
1990/09/26 522 526 501 510 152,000
1990/09/25 522 522 515 520 38,000
1990/09/21 515 522 505 522 62,000
1990/09/20 525 530 515 515 54,000
1990/09/19 532 540 532 540 28,000
1990/09/18 570 570 530 540 28,000
1990/09/17 585 585 575 575 30,000
1990/09/14 582 585 580 585 48,000
1990/09/13 597 602 595 599 158,000
1990/09/12 546 575 546 567 52,000
1990/09/11 571 580 545 545 69,000
1990/09/10 541 561 530 561 56,000
1990/09/07 501 521 500 521 125,000
1990/09/06 525 530 504 520 134,000
1990/09/05 553 553 520 525 99,000
1990/09/04 600 600 550 550 52,000
1990/09/03 615 620 590 590 72,000
1990/08/31 595 615 580 615 73,000
1990/08/30 580 600 580 600 43,000
1990/08/29 565 565 556 560 75,000
1990/08/28 570 570 561 568 74,000
1990/08/27 541 541 522 530 56,000
1990/08/24 494 521 494 521 202,000
1990/08/23 560 560 500 504 123,000
1990/08/22 620 625 570 570 65,000
1990/08/21 655 655 630 630 41,000
1990/08/20 650 659 640 642 40,000
1990/08/17 660 670 650 670 67,000
1990/08/16 690 690 670 673 61,000
1990/08/15 659 670 659 670 37,000
1990/08/14 625 649 625 649 64,000
1990/08/13 690 690 670 675 14,000
1990/08/10 715 715 680 690 65,000
1990/08/09 700 715 699 705 86,000
1990/08/08 700 701 680 690 61,000
1990/08/07 650 692 650 680 212,000
1990/08/06 720 720 670 671 66,000
1990/08/03 749 749 730 730 72,000
1990/08/02 790 790 750 750 77,000
1990/08/01 790 799 785 785 77,000
1990/07/31 782 800 782 800 26,000
1990/07/30 790 790 781 781 45,000
1990/07/27 802 802 788 790 48,000
1990/07/26 805 820 805 806 49,000
1990/07/25 810 811 805 805 72,000
1990/07/24 820 825 820 820 47,000
1990/07/23 850 850 830 840 46,000
1990/07/20 859 859 840 859 90,000
1990/07/19 860 865 850 860 265,000
1990/07/18 855 860 821 850 290,000
1990/07/17 810 849 810 839 395,000
1990/07/16 780 780 760 770 47,000
1990/07/13 790 791 762 770 88,000
1990/07/12 799 799 790 790 71,000
1990/07/11 780 800 776 788 56,000
1990/07/10 776 780 775 776 112,000
1990/07/09 790 795 786 786 56,000
1990/07/06 800 805 795 800 101,000
1990/07/05 800 808 790 793 29,000
1990/07/04 800 808 788 800 75,000
1990/07/03 796 805 795 800 43,000
1990/07/02 800 810 795 795 137,000
1990/06/29 780 800 780 795 90,000
1990/06/28 770 776 770 776 49,000
1990/06/27 745 760 745 755 70,000
1990/06/26 748 748 728 745 96,000
1990/06/25 760 760 731 750 89,000
1990/06/22 775 775 760 760 59,000
1990/06/21 790 790 771 773 36,000
1990/06/20 800 800 772 790 55,000
1990/06/19 815 815 796 796 70,000
1990/06/18 802 815 800 805 71,000
1990/06/15 810 810 803 803 107,000
1990/06/14 802 817 801 808 233,000
1990/06/13 814 815 803 805 72,000
1990/06/12 823 826 813 813 114,000
1990/06/11 828 828 806 813 58,000
1990/06/08 840 840 835 838 160,000
1990/06/07 810 810 801 810 180,000
1990/06/06 821 830 810 810 105,000
1990/06/05 832 839 820 820 135,000
1990/06/04 838 844 832 832 84,000
1990/06/01 845 850 832 844 107,000
1990/05/31 840 849 840 845 76,000
1990/05/30 850 851 831 840 118,000
1990/05/29 864 864 850 854 48,000
1990/05/28 853 880 853 864 59,000
1990/05/25 859 860 850 855 142,000
1990/05/24 888 888 860 860 124,000
1990/05/23 888 888 869 869 133,000
1990/05/22 866 876 857 858 107,000
1990/05/21 890 890 856 856 104,000
1990/05/18 890 890 862 880 153,000
1990/05/17 875 890 870 870 213,000
1990/05/16 885 890 851 851 341,000
1990/05/15 841 900 830 885 484,000
1990/05/14 830 850 820 840 305,000
1990/05/11 818 820 811 820 127,000
1990/05/10 818 820 808 808 193,000
1990/05/09 790 798 785 798 175,000
1990/05/08 770 780 770 780 161,000
1990/05/07 753 770 743 770 164,000
1990/05/02 715 743 715 743 191,000
1990/05/01 718 718 710 715 32,000
1990/04/27 700 710 700 708 111,000
1990/04/26 696 705 696 696 112,000
1990/04/25 680 700 675 696 114,000
1990/04/24 685 690 670 675 120,000
1990/04/23 690 700 685 685 115,000
1990/04/20 700 705 690 690 102,000
1990/04/19 680 700 676 690 70,000
1990/04/18 652 670 650 670 41,000
1990/04/17 645 652 635 645 95,000
1990/04/16 685 685 652 652 101,000
1990/04/13 705 705 690 690 80,000
1990/04/12 720 720 700 700 72,000
1990/04/11 711 731 708 715 172,000
1990/04/10 675 731 659 715 625,000
1990/04/09 665 665 665 665 73,000
1990/04/06 565 565 565 565 146,000
1990/04/05 485 485 485 485 479,000
1990/04/04 585 585 585 585 132,000
1990/04/03 726 727 716 716 114,000
1990/04/02 797 797 797 797 22,000
1990/03/30 825 825 800 801 46,000
1990/03/29 832 833 820 825 43,000
1990/03/28 831 835 830 831 32,000
1990/03/27 849 851 830 851 108,000
1990/03/26 800 830 795 830 135,000
1990/03/23 806 825 780 780 100,000
1990/03/22 781 815 781 815 151,000
1990/03/20 910 916 850 851 87,000
1990/03/19 981 990 930 930 50,000
1990/03/16 980 1,000 980 1,000 54,000
1990/03/15 980 985 980 980 56,000
1990/03/14 973 985 973 980 107,000
1990/03/13 1,000 1,010 983 983 79,000
1990/03/12 1,030 1,030 1,000 1,010 144,000
1990/03/09 1,010 1,020 1,000 1,010 141,000
1990/03/08 990 1,000 983 1,000 78,000
1990/03/07 1,000 1,010 1,000 1,000 62,000
1990/03/06 1,010 1,010 1,000 1,000 68,000
1990/03/05 1,000 1,010 1,000 1,000 82,000
1990/03/02 1,020 1,020 1,000 1,010 79,000
1990/03/01 1,010 1,020 1,000 1,000 66,000
1990/02/28 1,000 1,050 990 1,050 81,000
1990/02/27 989 989 949 961 75,000
1990/02/26 1,010 1,010 1,000 1,000 38,000
1990/02/23 1,020 1,020 1,010 1,010 107,000
1990/02/22 1,020 1,030 1,010 1,010 62,000
1990/02/21 1,050 1,060 1,020 1,020 63,000
1990/02/20 1,070 1,070 1,050 1,050 81,000
1990/02/19 1,080 1,080 1,070 1,070 47,000
1990/02/16 1,070 1,080 1,060 1,060 70,000
1990/02/15 1,050 1,070 1,040 1,060 37,000
1990/02/14 1,030 1,040 1,020 1,030 102,000
1990/02/13 1,080 1,080 1,040 1,040 146,000
1990/02/09 1,070 1,090 1,070 1,070 172,000
1990/02/08 1,080 1,090 1,040 1,070 200,000
1990/02/07 1,010 1,050 1,010 1,020 175,000
1990/02/06 1,020 1,030 1,010 1,010 168,000
1990/02/05 1,030 1,030 1,010 1,010 85,000
1990/02/02 1,020 1,030 1,010 1,030 75,000
1990/02/01 1,000 1,020 1,000 1,010 111,000
1990/01/31 1,010 1,010 1,000 1,000 79,000
1990/01/30 1,010 1,020 1,000 1,010 48,000
1990/01/29 1,010 1,020 1,000 1,000 58,000
1990/01/26 1,020 1,030 1,010 1,010 58,000
1990/01/25 1,030 1,030 1,010 1,020 107,000
1990/01/24 1,020 1,040 1,010 1,020 137,000
1990/01/23 1,000 1,030 1,000 1,030 113,000
1990/01/22 1,000 1,000 996 1,000 39,000
1990/01/19 1,010 1,020 1,000 1,000 72,000
1990/01/18 1,030 1,040 1,010 1,010 86,000
1990/01/17 1,020 1,040 1,020 1,030 59,000
1990/01/16 1,020 1,050 1,020 1,030 39,000
1990/01/12 1,040 1,070 1,040 1,050 143,000
1990/01/11 1,030 1,040 1,020 1,040 95,000
1990/01/10 1,030 1,040 1,020 1,040 97,000
1990/01/09 1,060 1,060 1,030 1,040 112,000
1990/01/08 1,060 1,070 1,060 1,070 96,000
1990/01/05 1,090 1,090 1,050 1,060 127,000
1990/01/04 1,080 1,090 1,060 1,070 68,000

このページの先頭へ