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
1992/12/30 403 403 401 401 29,000
1992/12/29 400 410 399 402 53,000
1992/12/28 405 405 401 401 72,000
1992/12/25 410 410 402 405 55,000
1992/12/24 407 412 405 405 54,000
1992/12/22 415 415 412 412 37,000
1992/12/21 413 423 410 423 86,000
1992/12/18 419 424 415 418 50,000
1992/12/17 413 425 413 418 142,000
1992/12/16 415 420 413 418 177,000
1992/12/15 404 405 403 405 23,000
1992/12/14 418 418 401 403 52,000
1992/12/11 415 420 415 415 101,000
1992/12/10 415 420 415 415 60,000
1992/12/09 401 409 401 401 41,000
1992/12/08 400 406 399 400 35,000
1992/12/07 401 402 400 401 45,000
1992/12/04 405 406 403 403 129,000
1992/12/03 412 415 405 405 101,000
1992/12/02 418 422 410 412 81,000
1992/12/01 426 429 415 418 174,000
1992/11/30 428 429 422 422 100,000
1992/11/27 417 430 411 430 161,000
1992/11/26 408 417 404 415 159,000
1992/11/25 408 408 401 403 63,000
1992/11/24 401 410 401 403 68,000
1992/11/20 391 408 391 400 157,000
1992/11/19 413 415 400 400 258,000
1992/11/18 390 415 390 413 265,000
1992/11/17 386 386 380 382 182,000
1992/11/16 391 394 388 390 130,000
1992/11/13 395 400 390 395 193,000
1992/11/12 402 408 395 400 290,000
1992/11/11 416 417 402 402 150,000
1992/11/10 416 419 408 416 278,000
1992/11/09 430 430 417 420 305,000
1992/11/06 439 440 432 433 649,000
1992/11/05 436 452 431 434 2,109,000
1992/11/04 421 439 420 438 675,000
1992/11/02 413 424 413 420 233,000
1992/10/30 434 435 418 418 717,000
1992/10/29 420 440 418 433 2,356,000
1992/10/28 415 425 408 416 567,000
1992/10/27 401 408 401 405 215,000
1992/10/26 403 406 402 406 143,000
1992/10/23 407 411 402 402 481,000
1992/10/22 415 422 401 405 1,206,000
1992/10/21 401 428 400 410 1,817,000
1992/10/20 393 399 384 394 219,000
1992/10/19 400 401 383 388 223,000
1992/10/16 390 413 388 395 751,000
1992/10/15 370 395 370 392 174,000
1992/10/14 380 380 365 370 39,000
1992/10/13 370 380 370 380 56,000
1992/10/12 370 370 365 370 60,000
1992/10/09 350 365 350 365 28,000
1992/10/08 345 355 345 350 17,000
1992/10/07 355 356 350 350 25,000
1992/10/06 350 355 344 355 32,000
1992/10/05 350 352 350 352 32,000
1992/10/02 352 360 351 360 45,000
1992/10/01 360 360 351 351 34,000
1992/09/30 376 376 360 360 14,000
1992/09/29 382 382 373 376 46,000
1992/09/28 379 379 376 377 56,000
1992/09/25 376 376 371 376 41,000
1992/09/24 372 375 370 371 37,000
1992/09/22 368 375 365 366 20,000
1992/09/21 373 373 363 363 17,000
1992/09/18 365 367 350 358 121,000
1992/09/17 370 375 365 368 90,000
1992/09/16 386 386 375 380 36,000
1992/09/14 385 385 380 381 81,000
1992/09/11 399 400 380 380 134,000
1992/09/10 390 397 381 397 211,000
1992/09/09 380 380 370 380 78,000
1992/09/08 379 385 378 380 50,000
1992/09/07 384 390 380 382 48,000
1992/09/04 390 390 384 385 138,000
1992/09/03 364 364 355 360 97,000
1992/09/02 370 380 350 354 83,000
1992/09/01 399 399 380 380 195,000
1992/08/31 395 398 385 385 175,000
1992/08/28 364 390 363 385 310,000
1992/08/27 341 370 341 365 161,000
1992/08/26 335 348 332 340 81,000
1992/08/25 350 350 340 342 55,000
1992/08/24 345 370 335 359 165,000
1992/08/21 300 335 300 335 79,000
1992/08/20 280 306 279 300 56,000
1992/08/19 280 280 270 280 85,000
1992/08/18 291 295 280 280 18,000
1992/08/17 298 303 295 295 32,000
1992/08/14 281 281 281 281 7,000
1992/08/13 261 273 261 272 42,000
1992/08/12 270 275 260 261 60,000
1992/08/11 297 297 275 275 135,000
1992/08/10 320 320 290 290 67,000
1992/08/07 327 327 320 324 52,000
1992/08/06 330 330 327 327 15,000
1992/08/05 330 334 325 325 47,000
1992/08/04 325 325 325 325 18,000
1992/08/03 324 330 324 325 23,000
1992/07/31 325 335 325 333 33,000
1992/07/30 315 325 315 320 46,000
1992/07/29 335 335 315 316 97,000
1992/07/28 335 335 326 330 45,000
1992/07/27 358 360 335 340 81,000
1992/07/24 348 348 330 343 42,000
1992/07/23 335 343 325 343 94,000
1992/07/22 344 345 330 335 87,000
1992/07/21 342 350 340 344 50,000
1992/07/20 346 348 341 347 66,000
1992/07/17 385 385 371 371 46,000
1992/07/16 390 394 385 388 91,000
1992/07/15 378 392 374 390 88,000
1992/07/14 378 378 374 374 29,000
1992/07/13 370 379 370 371 36,000
1992/07/10 379 385 370 370 107,000
1992/07/09 366 380 365 375 43,000
1992/07/08 359 365 359 361 27,000
1992/07/07 378 380 365 373 45,000
1992/07/06 380 382 375 378 76,000
1992/07/03 365 375 356 368 122,000
1992/07/02 345 364 345 361 167,000
1992/07/01 334 340 328 340 61,000
1992/06/30 316 330 316 329 195,000
1992/06/29 325 326 320 321 77,000
1992/06/26 339 339 331 333 164,000
1992/06/25 340 340 328 340 208,000
1992/06/24 345 348 340 345 221,000
1992/06/23 370 370 340 345 1,081,000
1992/06/22 391 391 367 370 38,000
1992/06/19 380 390 380 387 25,000
1992/06/18 384 384 373 380 48,000
1992/06/17 396 396 390 390 90,000
1992/06/16 395 400 395 400 27,000
1992/06/15 401 404 395 395 23,000
1992/06/12 420 423 400 401 60,000
1992/06/11 420 423 415 423 22,000
1992/06/10 420 420 415 415 24,000
1992/06/09 392 410 392 410 18,000
1992/06/08 404 404 390 390 48,000
1992/06/05 420 420 399 406 90,000
1992/06/04 435 435 420 420 63,000
1992/06/03 421 435 421 435 39,000
1992/06/02 422 430 420 428 30,000
1992/06/01 430 435 430 430 42,000
1992/05/29 430 430 418 430 60,000
1992/05/28 423 430 418 430 23,000
1992/05/27 435 435 418 418 44,000
1992/05/26 429 431 425 431 52,000
1992/05/25 438 438 430 430 41,000
1992/05/22 440 441 430 433 91,000
1992/05/21 440 444 440 442 96,000
1992/05/20 438 440 430 435 42,000
1992/05/19 435 440 435 437 37,000
1992/05/18 431 438 431 432 42,000
1992/05/15 437 437 420 420 83,000
1992/05/14 455 459 445 450 72,000
1992/05/13 457 457 448 455 78,000
1992/05/12 454 460 451 456 209,000
1992/05/11 445 455 439 449 83,000
1992/05/08 460 460 434 449 156,000
1992/05/07 435 455 433 455 238,000
1992/05/06 426 435 425 430 160,000
1992/05/01 405 425 405 420 75,000
1992/04/30 405 405 401 402 76,000
1992/04/28 411 415 401 401 72,000
1992/04/27 425 425 415 419 64,000
1992/04/24 430 431 416 428 214,000
1992/04/23 397 420 395 420 124,000
1992/04/22 397 399 395 397 122,000
1992/04/21 395 397 380 395 150,000
1992/04/20 390 400 390 400 157,000
1992/04/17 428 428 400 400 129,000
1992/04/16 435 435 424 425 188,000
1992/04/15 415 425 411 420 200,000
1992/04/14 362 390 357 385 152,000
1992/04/13 352 374 352 357 183,000
1992/04/10 320 344 320 344 158,000
1992/04/09 320 325 305 305 216,000
1992/04/08 338 338 320 321 119,000
1992/04/07 369 370 350 350 127,000
1992/04/06 365 365 360 364 70,000
1992/04/03 365 365 346 365 453,000
1992/04/02 380 380 364 370 85,000
1992/04/01 410 410 380 397 107,000
1992/03/31 410 411 405 405 94,000
1992/03/30 415 420 405 415 44,000
1992/03/27 422 422 418 418 39,000
1992/03/26 418 435 418 421 39,000
1992/03/25 411 421 410 421 52,000
1992/03/24 431 431 413 413 58,000
1992/03/23 434 447 425 426 89,000
1992/03/19 400 434 396 434 361,000
1992/03/18 386 400 386 395 327,000
1992/03/17 441 441 426 426 158,000
1992/03/16 476 477 460 461 77,000
1992/03/13 484 490 471 475 49,000
1992/03/12 484 490 477 489 37,000
1992/03/11 490 495 489 489 41,000
1992/03/10 499 500 495 500 35,000
1992/03/09 499 500 495 499 21,000
1992/03/06 496 501 491 500 33,000
1992/03/05 526 532 504 504 184,000
1992/03/04 521 530 517 530 160,000
1992/03/03 524 524 515 520 91,000
1992/03/02 504 525 504 512 111,000
1992/02/28 495 499 493 499 95,000
1992/02/27 495 495 491 492 61,000
1992/02/26 490 493 487 490 71,000
1992/02/25 480 489 480 486 43,000
1992/02/24 483 483 479 480 18,000
1992/02/21 468 475 468 470 34,000
1992/02/20 483 483 483 483 4,000
1992/02/19 470 474 468 468 18,000
1992/02/18 480 480 474 474 5,000
1992/02/17 471 480 462 480 58,000
1992/02/14 490 490 476 476 31,000
1992/02/13 486 486 476 476 12,000
1992/02/12 494 494 486 486 23,000
1992/02/10 495 495 491 491 32,000
1992/02/07 494 495 491 493 50,000
1992/02/06 495 495 490 494 19,000
1992/02/05 495 496 491 491 62,000
1992/02/04 493 495 491 491 26,000
1992/02/03 495 495 493 494 82,000
1992/01/31 490 512 490 493 177,000
1992/01/30 470 485 470 484 30,000
1992/01/29 481 481 470 471 52,000
1992/01/28 483 483 480 481 16,000
1992/01/27 480 485 478 478 29,000
1992/01/24 478 480 478 480 56,000
1992/01/23 472 480 471 478 60,000
1992/01/22 451 474 447 470 68,000
1992/01/21 466 471 455 455 50,000
1992/01/20 479 479 470 471 31,000
1992/01/17 482 485 475 479 117,000
1992/01/16 481 487 481 486 34,000
1992/01/14 475 490 475 480 41,000
1992/01/13 500 500 480 480 72,000
1992/01/10 515 515 500 500 33,000
1992/01/09 506 515 501 515 29,000
1992/01/08 510 517 510 516 28,000
1992/01/07 541 541 520 528 27,000
1992/01/06 510 533 510 531 28,000

このページの先頭へ