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
1997/12/30 143 154 141 141 36,000
1997/12/29 160 160 142 147 22,000
1997/12/26 153 161 148 158 60,000
1997/12/25 136 150 135 148 131,000
1997/12/24 135 151 135 145 70,000
1997/12/22 150 150 135 147 113,000
1997/12/19 170 170 142 143 112,000
1997/12/18 175 179 170 170 53,000
1997/12/17 175 183 171 179 106,000
1997/12/16 179 180 170 180 70,000
1997/12/15 174 179 174 179 36,000
1997/12/12 182 189 177 189 453,000
1997/12/11 192 197 187 190 58,000
1997/12/10 204 204 196 196 80,000
1997/12/09 200 208 200 204 25,000
1997/12/08 205 205 200 200 49,000
1997/12/05 202 205 192 202 125,000
1997/12/04 206 206 205 205 39,000
1997/12/03 209 210 206 207 42,000
1997/12/02 215 215 210 215 43,000
1997/12/01 206 215 206 212 50,000
1997/11/28 203 209 203 208 58,000
1997/11/27 201 215 201 215 42,000
1997/11/26 217 217 201 201 48,000
1997/11/25 205 223 205 212 69,000
1997/11/21 220 225 220 225 65,000
1997/11/20 216 225 216 218 55,000
1997/11/19 231 231 215 215 25,000
1997/11/18 228 240 228 235 17,000
1997/11/17 215 229 215 228 75,000
1997/11/14 218 218 212 212 64,000
1997/11/13 222 222 217 218 86,000
1997/11/12 228 235 220 221 79,000
1997/11/11 231 231 225 225 105,000
1997/11/10 237 242 231 231 63,000
1997/11/07 245 245 230 232 81,000
1997/11/06 253 253 245 246 112,000
1997/11/05 257 258 252 255 17,000
1997/11/04 265 265 256 258 35,000
1997/10/31 260 265 260 265 36,000
1997/10/30 271 271 260 264 34,000
1997/10/29 260 264 260 264 88,000
1997/10/28 260 260 250 251 26,000
1997/10/27 264 267 260 263 36,000
1997/10/24 247 270 247 267 66,000
1997/10/23 261 261 256 256 67,000
1997/10/22 256 260 253 256 47,000
1997/10/21 255 255 251 251 22,000
1997/10/20 259 259 255 256 14,000
1997/10/17 249 251 244 250 21,000
1997/10/16 240 244 240 244 27,000
1997/10/15 245 249 240 242 22,000
1997/10/14 250 250 239 240 33,000
1997/10/13 255 255 243 243 28,000
1997/10/09 236 250 236 245 115,000
1997/10/08 256 258 250 250 81,000
1997/10/07 255 261 245 261 112,000
1997/10/06 238 255 238 255 63,000
1997/10/03 247 249 238 238 146,000
1997/10/02 270 275 246 246 143,000
1997/10/01 270 270 260 270 92,000
1997/09/30 275 278 270 270 70,000
1997/09/29 290 290 275 275 87,000
1997/09/26 301 309 295 299 160,000
1997/09/25 311 313 300 300 88,000
1997/09/24 309 310 304 310 99,000
1997/09/22 301 307 301 304 194,000
1997/09/19 298 302 291 302 83,000
1997/09/18 300 304 299 302 74,000
1997/09/17 306 313 300 300 42,000
1997/09/16 303 305 300 300 51,000
1997/09/12 300 310 300 301 260,000
1997/09/11 309 309 302 302 162,000
1997/09/10 311 315 307 308 83,000
1997/09/09 317 317 311 311 22,000
1997/09/08 318 325 313 317 45,000
1997/09/05 315 325 315 325 28,000
1997/09/04 315 325 315 325 24,000
1997/09/03 315 330 315 330 45,000
1997/09/02 312 312 306 307 14,000
1997/09/01 316 316 305 307 42,000
1997/08/29 313 313 309 311 28,000
1997/08/28 319 320 312 312 29,000
1997/08/27 317 325 316 319 40,000
1997/08/26 316 318 313 318 44,000
1997/08/25 320 320 315 315 7,000
1997/08/22 316 316 309 310 55,000
1997/08/21 323 323 308 315 61,000
1997/08/20 316 317 308 308 37,000
1997/08/19 318 319 315 315 66,000
1997/08/18 317 319 317 317 40,000
1997/08/15 327 327 320 327 63,000
1997/08/14 320 335 320 330 44,000
1997/08/13 310 320 309 320 19,000
1997/08/12 319 320 311 320 53,000
1997/08/11 320 320 307 309 52,000
1997/08/08 312 320 305 320 54,000
1997/08/07 315 320 307 307 51,000
1997/08/06 311 313 307 308 82,000
1997/08/05 306 316 306 313 61,000
1997/08/04 325 325 311 311 38,000
1997/08/01 330 330 323 323 50,000
1997/07/31 343 343 330 330 50,000
1997/07/30 348 348 341 343 23,000
1997/07/29 345 355 338 355 53,000
1997/07/28 357 357 340 350 47,000
1997/07/25 345 350 342 342 53,000
1997/07/24 344 347 342 347 17,000
1997/07/23 342 345 340 345 102,000
1997/07/22 344 345 338 340 100,000
1997/07/18 358 358 339 340 240,000
1997/07/17 372 372 358 358 69,000
1997/07/16 378 378 367 372 80,000
1997/07/15 370 380 370 379 59,000
1997/07/14 370 380 365 380 47,000
1997/07/11 375 375 362 375 22,000
1997/07/10 380 380 370 380 38,000
1997/07/09 377 379 372 375 121,000
1997/07/08 368 377 360 377 173,000
1997/07/07 372 375 368 368 79,000
1997/07/04 376 376 368 375 101,000
1997/07/03 382 382 376 376 9,000
1997/07/02 380 385 375 385 91,000
1997/07/01 385 385 377 385 155,000
1997/06/30 386 390 384 384 67,000
1997/06/27 387 395 386 395 55,000
1997/06/26 385 400 385 400 86,000
1997/06/25 388 388 383 388 56,000
1997/06/24 385 388 381 388 131,000
1997/06/23 391 392 383 386 381,000
1997/06/20 394 395 390 395 54,000
1997/06/19 396 397 390 394 107,000
1997/06/18 398 401 397 401 101,000
1997/06/17 405 410 401 401 74,000
1997/06/16 414 414 401 405 54,000
1997/06/13 413 417 409 413 316,000
1997/06/12 410 420 409 418 1,297,000
1997/06/11 406 410 400 409 598,000
1997/06/10 407 412 405 409 280,000
1997/06/09 410 413 405 407 239,000
1997/06/06 396 412 395 410 533,000
1997/06/05 398 402 395 401 327,000
1997/06/04 402 403 393 399 164,000
1997/06/03 390 403 389 400 352,000
1997/06/02 390 390 387 389 32,000
1997/05/30 391 393 387 392 113,000
1997/05/29 390 393 385 390 56,000
1997/05/28 386 390 385 390 65,000
1997/05/27 387 392 383 387 132,000
1997/05/26 391 398 387 387 57,000
1997/05/23 393 400 388 400 120,000
1997/05/22 396 403 392 398 238,000
1997/05/21 396 402 391 396 198,000
1997/05/20 404 404 395 395 201,000
1997/05/19 405 409 402 405 293,000
1997/05/16 404 417 401 415 1,051,000
1997/05/15 405 410 397 397 719,000
1997/05/14 380 405 378 403 887,000
1997/05/13 382 385 376 378 120,000
1997/05/12 378 385 377 381 71,000
1997/05/09 389 389 375 378 130,000
1997/05/08 375 390 375 386 123,000
1997/05/07 386 392 382 382 177,000
1997/05/06 397 398 387 388 256,000
1997/05/02 382 397 380 387 692,000
1997/05/01 382 392 377 377 334,000
1997/04/30 379 392 372 383 843,000
1997/04/28 360 376 360 373 603,000
1997/04/25 360 368 356 360 113,000
1997/04/24 370 370 356 361 158,000
1997/04/23 341 379 341 375 756,000
1997/04/22 334 345 333 340 135,000
1997/04/21 330 334 327 328 82,000
1997/04/18 325 327 320 327 45,000
1997/04/17 320 325 318 322 32,000
1997/04/16 311 320 311 318 32,000
1997/04/15 322 326 316 316 30,000
1997/04/14 320 326 319 323 160,000
1997/04/11 312 328 295 328 66,000
1997/04/10 319 320 308 309 71,000
1997/04/09 321 321 309 309 50,000
1997/04/08 325 325 315 320 49,000
1997/04/07 333 340 321 321 59,000
1997/04/04 331 345 331 336 59,000
1997/04/03 325 330 323 330 68,000
1997/04/02 330 330 323 325 27,000
1997/04/01 330 330 325 330 43,000
1997/03/31 327 330 327 330 23,000
1997/03/28 332 332 325 327 38,000
1997/03/27 340 345 331 331 47,000
1997/03/26 350 354 341 341 49,000
1997/03/25 351 356 350 355 162,000
1997/03/24 350 351 345 345 125,000
1997/03/21 355 355 340 340 69,000
1997/03/19 352 355 350 355 72,000
1997/03/18 349 350 341 350 99,000
1997/03/17 350 350 343 350 70,000
1997/03/14 338 360 338 350 436,000
1997/03/13 343 348 338 348 171,000
1997/03/12 341 349 340 342 284,000
1997/03/11 330 340 327 338 221,000
1997/03/10 330 330 324 327 83,000
1997/03/07 316 317 310 314 56,000
1997/03/06 316 316 315 316 30,000
1997/03/05 324 324 316 316 36,000
1997/03/04 323 325 316 316 27,000
1997/03/03 316 325 315 325 72,000
1997/02/28 325 330 325 325 52,000
1997/02/27 325 330 325 325 27,000
1997/02/26 335 335 325 330 75,000
1997/02/25 324 335 321 335 72,000
1997/02/24 324 330 324 328 26,000
1997/02/21 327 330 321 321 36,000
1997/02/20 319 330 319 330 39,000
1997/02/19 320 326 319 320 31,000
1997/02/18 320 330 318 330 109,000
1997/02/17 319 330 316 316 32,000
1997/02/14 324 324 315 315 29,000
1997/02/13 315 326 315 325 45,000
1997/02/12 321 321 315 316 27,000
1997/02/10 320 325 311 311 46,000
1997/02/07 320 328 315 315 49,000
1997/02/06 320 320 313 315 129,000
1997/02/05 324 326 313 313 104,000
1997/02/04 328 335 325 334 45,000
1997/02/03 329 330 328 328 16,000
1997/01/31 318 330 318 330 73,000
1997/01/30 315 321 313 315 81,000
1997/01/29 314 315 312 312 41,000
1997/01/28 315 315 311 315 46,000
1997/01/27 319 319 311 315 45,000
1997/01/24 316 318 312 314 92,000
1997/01/23 320 320 315 319 41,000
1997/01/22 313 320 313 320 63,000
1997/01/21 312 316 312 315 46,000
1997/01/20 325 326 317 317 40,000
1997/01/17 311 329 311 325 107,000
1997/01/16 318 325 318 318 174,000
1997/01/14 325 328 315 328 93,000
1997/01/13 319 320 312 320 122,000
1997/01/10 313 320 303 320 290,000
1997/01/09 318 318 305 313 95,000
1997/01/08 320 323 318 318 63,000
1997/01/07 330 334 320 320 55,000
1997/01/06 325 340 324 340 44,000

このページの先頭へ