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 |
---|---|---|---|---|---|
1995/12/29 | 390 | 390 | 378 | 381 | 46,000 |
1995/12/28 | 397 | 397 | 385 | 388 | 119,000 |
1995/12/27 | 379 | 395 | 378 | 395 | 292,000 |
1995/12/26 | 373 | 379 | 371 | 374 | 109,000 |
1995/12/25 | 380 | 380 | 373 | 373 | 91,000 |
1995/12/22 | 375 | 382 | 375 | 377 | 236,000 |
1995/12/21 | 369 | 375 | 368 | 375 | 76,000 |
1995/12/20 | 365 | 377 | 365 | 368 | 80,000 |
1995/12/19 | 366 | 370 | 365 | 365 | 27,000 |
1995/12/18 | 366 | 370 | 366 | 367 | 21,000 |
1995/12/15 | 379 | 379 | 370 | 370 | 72,000 |
1995/12/14 | 369 | 374 | 365 | 374 | 57,000 |
1995/12/13 | 371 | 372 | 366 | 369 | 68,000 |
1995/12/12 | 372 | 375 | 370 | 372 | 24,000 |
1995/12/11 | 377 | 380 | 372 | 372 | 61,000 |
1995/12/08 | 365 | 372 | 365 | 372 | 140,000 |
1995/12/07 | 371 | 380 | 369 | 379 | 84,000 |
1995/12/06 | 376 | 376 | 370 | 370 | 57,000 |
1995/12/05 | 370 | 378 | 365 | 378 | 41,000 |
1995/12/04 | 370 | 375 | 369 | 372 | 71,000 |
1995/12/01 | 369 | 370 | 364 | 370 | 63,000 |
1995/11/30 | 362 | 364 | 358 | 364 | 73,000 |
1995/11/29 | 360 | 361 | 360 | 360 | 30,000 |
1995/11/28 | 358 | 362 | 358 | 360 | 51,000 |
1995/11/27 | 357 | 363 | 350 | 357 | 62,000 |
1995/11/24 | 360 | 360 | 350 | 352 | 34,000 |
1995/11/22 | 357 | 360 | 356 | 360 | 19,000 |
1995/11/21 | 356 | 365 | 356 | 365 | 45,000 |
1995/11/20 | 355 | 360 | 355 | 355 | 29,000 |
1995/11/17 | 347 | 355 | 347 | 355 | 28,000 |
1995/11/16 | 343 | 345 | 341 | 345 | 40,000 |
1995/11/15 | 351 | 351 | 345 | 345 | 51,000 |
1995/11/14 | 355 | 355 | 351 | 352 | 27,000 |
1995/11/13 | 355 | 355 | 352 | 355 | 47,000 |
1995/11/10 | 363 | 363 | 355 | 355 | 31,000 |
1995/11/09 | 355 | 361 | 350 | 350 | 63,000 |
1995/11/08 | 359 | 363 | 355 | 357 | 28,000 |
1995/11/07 | 367 | 367 | 356 | 359 | 19,000 |
1995/11/06 | 369 | 370 | 365 | 370 | 27,000 |
1995/11/02 | 355 | 380 | 351 | 380 | 57,000 |
1995/11/01 | 351 | 353 | 351 | 351 | 24,000 |
1995/10/31 | 359 | 359 | 350 | 351 | 41,000 |
1995/10/30 | 356 | 359 | 355 | 355 | 33,000 |
1995/10/27 | 360 | 364 | 355 | 364 | 39,000 |
1995/10/26 | 367 | 372 | 360 | 360 | 23,000 |
1995/10/25 | 371 | 375 | 367 | 368 | 45,000 |
1995/10/24 | 367 | 381 | 366 | 371 | 20,000 |
1995/10/23 | 386 | 386 | 364 | 366 | 52,000 |
1995/10/20 | 382 | 387 | 378 | 386 | 150,000 |
1995/10/19 | 376 | 385 | 376 | 382 | 175,000 |
1995/10/18 | 370 | 378 | 370 | 376 | 76,000 |
1995/10/17 | 370 | 373 | 368 | 370 | 178,000 |
1995/10/16 | 363 | 373 | 359 | 373 | 152,000 |
1995/10/13 | 356 | 359 | 351 | 351 | 37,000 |
1995/10/12 | 352 | 359 | 351 | 355 | 22,000 |
1995/10/11 | 360 | 360 | 350 | 350 | 105,000 |
1995/10/09 | 362 | 370 | 358 | 358 | 58,000 |
1995/10/06 | 357 | 361 | 357 | 361 | 50,000 |
1995/10/05 | 360 | 361 | 357 | 357 | 22,000 |
1995/10/04 | 358 | 365 | 355 | 360 | 85,000 |
1995/10/03 | 366 | 366 | 355 | 355 | 37,000 |
1995/10/02 | 358 | 365 | 357 | 362 | 41,000 |
1995/09/29 | 362 | 365 | 356 | 358 | 37,000 |
1995/09/28 | 366 | 370 | 356 | 367 | 19,000 |
1995/09/27 | 365 | 369 | 356 | 369 | 23,000 |
1995/09/26 | 355 | 370 | 355 | 360 | 58,000 |
1995/09/25 | 360 | 363 | 357 | 358 | 43,000 |
1995/09/22 | 360 | 370 | 358 | 361 | 31,000 |
1995/09/21 | 366 | 370 | 365 | 365 | 44,000 |
1995/09/20 | 376 | 376 | 366 | 366 | 93,000 |
1995/09/19 | 370 | 380 | 370 | 371 | 50,000 |
1995/09/18 | 389 | 390 | 380 | 380 | 34,000 |
1995/09/14 | 389 | 390 | 381 | 381 | 51,000 |
1995/09/13 | 385 | 385 | 379 | 384 | 53,000 |
1995/09/12 | 391 | 394 | 378 | 381 | 102,000 |
1995/09/11 | 386 | 391 | 381 | 390 | 88,000 |
1995/09/08 | 355 | 380 | 355 | 362 | 306,000 |
1995/09/07 | 370 | 370 | 355 | 360 | 135,000 |
1995/09/06 | 379 | 379 | 368 | 370 | 62,000 |
1995/09/05 | 377 | 380 | 370 | 379 | 114,000 |
1995/09/04 | 399 | 399 | 377 | 377 | 81,000 |
1995/09/01 | 398 | 402 | 389 | 390 | 89,000 |
1995/08/31 | 399 | 400 | 387 | 393 | 75,000 |
1995/08/30 | 408 | 408 | 398 | 399 | 103,000 |
1995/08/29 | 400 | 404 | 394 | 404 | 115,000 |
1995/08/28 | 395 | 400 | 392 | 400 | 62,000 |
1995/08/25 | 406 | 406 | 396 | 400 | 102,000 |
1995/08/24 | 400 | 408 | 392 | 408 | 113,000 |
1995/08/23 | 420 | 420 | 396 | 401 | 344,000 |
1995/08/22 | 435 | 439 | 415 | 422 | 501,000 |
1995/08/21 | 429 | 442 | 424 | 432 | 1,485,000 |
1995/08/18 | 380 | 424 | 376 | 424 | 1,839,000 |
1995/08/17 | 380 | 385 | 378 | 384 | 294,000 |
1995/08/16 | 389 | 390 | 376 | 378 | 351,000 |
1995/08/15 | 380 | 380 | 371 | 380 | 136,000 |
1995/08/14 | 376 | 380 | 370 | 376 | 217,000 |
1995/08/11 | 386 | 387 | 375 | 386 | 500,000 |
1995/08/10 | 375 | 394 | 375 | 390 | 1,198,000 |
1995/08/09 | 356 | 374 | 356 | 370 | 701,000 |
1995/08/08 | 361 | 362 | 345 | 348 | 490,000 |
1995/08/07 | 356 | 368 | 355 | 360 | 373,000 |
1995/08/04 | 357 | 372 | 351 | 351 | 586,000 |
1995/08/03 | 331 | 345 | 331 | 337 | 291,000 |
1995/08/02 | 310 | 331 | 310 | 328 | 119,000 |
1995/08/01 | 319 | 319 | 305 | 305 | 80,000 |
1995/07/31 | 321 | 326 | 317 | 319 | 80,000 |
1995/07/28 | 329 | 329 | 316 | 316 | 165,000 |
1995/07/27 | 320 | 330 | 316 | 329 | 130,000 |
1995/07/26 | 321 | 325 | 320 | 320 | 69,000 |
1995/07/25 | 327 | 327 | 322 | 322 | 44,000 |
1995/07/24 | 333 | 334 | 320 | 322 | 110,000 |
1995/07/21 | 330 | 334 | 330 | 334 | 50,000 |
1995/07/20 | 338 | 338 | 326 | 330 | 47,000 |
1995/07/19 | 333 | 336 | 326 | 333 | 39,000 |
1995/07/18 | 341 | 345 | 337 | 338 | 204,000 |
1995/07/17 | 337 | 342 | 336 | 340 | 96,000 |
1995/07/14 | 345 | 345 | 337 | 337 | 78,000 |
1995/07/13 | 340 | 348 | 335 | 348 | 198,000 |
1995/07/12 | 325 | 345 | 325 | 340 | 201,000 |
1995/07/11 | 327 | 328 | 321 | 326 | 46,000 |
1995/07/10 | 332 | 339 | 320 | 329 | 81,000 |
1995/07/07 | 315 | 329 | 310 | 329 | 131,000 |
1995/07/06 | 308 | 308 | 300 | 305 | 80,000 |
1995/07/05 | 295 | 305 | 295 | 300 | 49,000 |
1995/07/04 | 285 | 290 | 285 | 290 | 16,000 |
1995/07/03 | 288 | 288 | 283 | 285 | 22,000 |
1995/06/30 | 291 | 302 | 291 | 292 | 46,000 |
1995/06/29 | 296 | 304 | 296 | 296 | 44,000 |
1995/06/28 | 290 | 293 | 288 | 293 | 33,000 |
1995/06/27 | 302 | 302 | 292 | 293 | 101,000 |
1995/06/26 | 299 | 300 | 296 | 296 | 153,000 |
1995/06/23 | 290 | 300 | 290 | 300 | 73,000 |
1995/06/22 | 295 | 296 | 290 | 290 | 47,000 |
1995/06/21 | 299 | 300 | 291 | 295 | 26,000 |
1995/06/20 | 291 | 296 | 290 | 290 | 27,000 |
1995/06/19 | 290 | 305 | 288 | 305 | 17,000 |
1995/06/16 | 291 | 296 | 288 | 288 | 59,000 |
1995/06/15 | 285 | 286 | 280 | 286 | 51,000 |
1995/06/14 | 285 | 290 | 282 | 286 | 63,000 |
1995/06/13 | 285 | 289 | 270 | 270 | 97,000 |
1995/06/12 | 307 | 307 | 288 | 300 | 98,000 |
1995/06/09 | 317 | 317 | 304 | 304 | 123,000 |
1995/06/08 | 327 | 327 | 321 | 322 | 29,000 |
1995/06/07 | 322 | 326 | 320 | 322 | 16,000 |
1995/06/06 | 337 | 337 | 321 | 327 | 23,000 |
1995/06/05 | 340 | 340 | 331 | 339 | 12,000 |
1995/06/02 | 344 | 345 | 330 | 340 | 21,000 |
1995/06/01 | 335 | 340 | 323 | 340 | 29,000 |
1995/05/31 | 335 | 335 | 320 | 322 | 45,000 |
1995/05/30 | 328 | 340 | 326 | 340 | 38,000 |
1995/05/29 | 324 | 328 | 322 | 328 | 20,000 |
1995/05/26 | 335 | 343 | 329 | 329 | 44,000 |
1995/05/25 | 340 | 341 | 335 | 335 | 102,000 |
1995/05/24 | 335 | 340 | 335 | 335 | 43,000 |
1995/05/23 | 327 | 335 | 326 | 335 | 60,000 |
1995/05/22 | 337 | 342 | 330 | 330 | 49,000 |
1995/05/19 | 343 | 343 | 338 | 338 | 51,000 |
1995/05/18 | 351 | 352 | 343 | 343 | 52,000 |
1995/05/17 | 361 | 361 | 351 | 351 | 35,000 |
1995/05/16 | 370 | 370 | 359 | 359 | 40,000 |
1995/05/15 | 363 | 363 | 363 | 363 | 22,000 |
1995/05/12 | 366 | 371 | 365 | 370 | 19,000 |
1995/05/11 | 366 | 370 | 365 | 365 | 25,000 |
1995/05/10 | 372 | 375 | 371 | 371 | 41,000 |
1995/05/09 | 393 | 393 | 380 | 382 | 50,000 |
1995/05/08 | 389 | 395 | 384 | 395 | 60,000 |
1995/05/02 | 383 | 394 | 383 | 394 | 64,000 |
1995/05/01 | 380 | 390 | 380 | 383 | 70,000 |
1995/04/28 | 388 | 393 | 382 | 382 | 111,000 |
1995/04/27 | 377 | 396 | 377 | 393 | 267,000 |
1995/04/26 | 367 | 372 | 367 | 372 | 54,000 |
1995/04/25 | 370 | 372 | 368 | 368 | 53,000 |
1995/04/24 | 371 | 372 | 366 | 372 | 47,000 |
1995/04/21 | 365 | 372 | 361 | 372 | 63,000 |
1995/04/20 | 363 | 365 | 353 | 355 | 130,000 |
1995/04/19 | 350 | 353 | 346 | 352 | 45,000 |
1995/04/18 | 360 | 360 | 352 | 352 | 40,000 |
1995/04/17 | 357 | 360 | 351 | 355 | 22,000 |
1995/04/14 | 361 | 369 | 351 | 358 | 53,000 |
1995/04/13 | 351 | 364 | 351 | 356 | 33,000 |
1995/04/12 | 350 | 360 | 350 | 353 | 24,000 |
1995/04/11 | 354 | 354 | 346 | 354 | 15,000 |
1995/04/10 | 355 | 355 | 337 | 345 | 41,000 |
1995/04/07 | 350 | 351 | 350 | 350 | 33,000 |
1995/04/06 | 333 | 340 | 330 | 340 | 19,000 |
1995/04/05 | 328 | 330 | 323 | 323 | 22,000 |
1995/04/04 | 328 | 334 | 320 | 323 | 40,000 |
1995/04/03 | 336 | 336 | 323 | 323 | 42,000 |
1995/03/31 | 355 | 355 | 340 | 340 | 29,000 |
1995/03/30 | 340 | 350 | 340 | 340 | 56,000 |
1995/03/29 | 347 | 347 | 337 | 343 | 64,000 |
1995/03/28 | 352 | 355 | 350 | 351 | 35,000 |
1995/03/27 | 327 | 345 | 317 | 330 | 75,000 |
1995/03/24 | 325 | 325 | 310 | 317 | 96,000 |
1995/03/23 | 335 | 338 | 326 | 327 | 73,000 |
1995/03/22 | 337 | 340 | 335 | 335 | 53,000 |
1995/03/20 | 340 | 343 | 340 | 341 | 52,000 |
1995/03/17 | 370 | 370 | 352 | 352 | 39,000 |
1995/03/16 | 362 | 370 | 360 | 360 | 62,000 |
1995/03/15 | 361 | 370 | 361 | 370 | 24,000 |
1995/03/14 | 370 | 370 | 361 | 362 | 7,000 |
1995/03/13 | 366 | 370 | 360 | 360 | 29,000 |
1995/03/10 | 374 | 379 | 370 | 374 | 53,000 |
1995/03/09 | 375 | 380 | 371 | 374 | 30,000 |
1995/03/08 | 372 | 375 | 371 | 375 | 23,000 |
1995/03/07 | 379 | 379 | 371 | 372 | 31,000 |
1995/03/06 | 377 | 377 | 371 | 374 | 38,000 |
1995/03/03 | 380 | 383 | 371 | 382 | 33,000 |
1995/03/02 | 371 | 380 | 370 | 370 | 90,000 |
1995/03/01 | 371 | 371 | 365 | 370 | 52,000 |
1995/02/28 | 369 | 380 | 369 | 370 | 67,000 |
1995/02/27 | 365 | 370 | 362 | 369 | 87,000 |
1995/02/24 | 380 | 380 | 378 | 380 | 104,000 |
1995/02/23 | 386 | 386 | 380 | 380 | 56,000 |
1995/02/22 | 388 | 392 | 386 | 390 | 44,000 |
1995/02/21 | 388 | 392 | 388 | 389 | 25,000 |
1995/02/20 | 390 | 390 | 389 | 390 | 21,000 |
1995/02/17 | 386 | 407 | 386 | 400 | 68,000 |
1995/02/16 | 390 | 397 | 385 | 397 | 49,000 |
1995/02/15 | 400 | 403 | 391 | 391 | 54,000 |
1995/02/14 | 403 | 407 | 401 | 405 | 42,000 |
1995/02/13 | 405 | 417 | 402 | 402 | 26,000 |
1995/02/10 | 398 | 405 | 398 | 400 | 54,000 |
1995/02/09 | 405 | 406 | 402 | 402 | 95,000 |
1995/02/08 | 412 | 412 | 405 | 405 | 67,000 |
1995/02/07 | 416 | 416 | 407 | 407 | 45,000 |
1995/02/06 | 414 | 417 | 405 | 406 | 52,000 |
1995/02/03 | 427 | 427 | 412 | 419 | 88,000 |
1995/02/02 | 427 | 434 | 425 | 426 | 168,000 |
1995/02/01 | 442 | 450 | 423 | 425 | 304,000 |
1995/01/31 | 470 | 474 | 439 | 447 | 653,000 |
1995/01/30 | 445 | 475 | 441 | 470 | 1,484,000 |
1995/01/27 | 404 | 440 | 400 | 440 | 585,000 |
1995/01/26 | 408 | 410 | 395 | 399 | 159,000 |
1995/01/25 | 381 | 409 | 381 | 400 | 157,000 |
1995/01/24 | 360 | 379 | 360 | 377 | 99,000 |
1995/01/23 | 380 | 383 | 365 | 365 | 95,000 |
1995/01/20 | 381 | 384 | 376 | 380 | 77,000 |
1995/01/19 | 390 | 395 | 385 | 385 | 63,000 |
1995/01/18 | 390 | 400 | 388 | 395 | 65,000 |
1995/01/17 | 400 | 400 | 386 | 395 | 21,000 |
1995/01/13 | 395 | 396 | 385 | 385 | 54,000 |
1995/01/12 | 405 | 405 | 398 | 398 | 112,000 |
1995/01/11 | 402 | 406 | 402 | 402 | 72,000 |
1995/01/10 | 406 | 406 | 401 | 402 | 30,000 |
1995/01/09 | 400 | 403 | 400 | 401 | 25,000 |
1995/01/06 | 400 | 400 | 397 | 399 | 43,000 |
1995/01/05 | 412 | 412 | 400 | 400 | 34,000 |
1995/01/04 | 402 | 412 | 402 | 411 | 43,000 |