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 |
---|---|---|---|---|---|
1998/12/30 | 165 | 174 | 165 | 171 | 83,000 |
1998/12/29 | 171 | 174 | 167 | 168 | 92,000 |
1998/12/28 | 181 | 181 | 174 | 174 | 46,000 |
1998/12/25 | 177 | 177 | 172 | 172 | 42,000 |
1998/12/24 | 184 | 184 | 172 | 172 | 47,000 |
1998/12/22 | 176 | 177 | 175 | 175 | 32,000 |
1998/12/21 | 180 | 183 | 180 | 180 | 36,000 |
1998/12/18 | 178 | 181 | 178 | 179 | 19,000 |
1998/12/17 | 175 | 181 | 175 | 178 | 7,000 |
1998/12/16 | 175 | 180 | 175 | 175 | 30,000 |
1998/12/15 | 176 | 178 | 175 | 175 | 63,000 |
1998/12/14 | 182 | 182 | 176 | 176 | 41,000 |
1998/12/11 | 183 | 186 | 183 | 184 | 99,000 |
1998/12/10 | 193 | 193 | 188 | 188 | 37,000 |
1998/12/09 | 186 | 193 | 186 | 193 | 31,000 |
1998/12/08 | 188 | 188 | 186 | 186 | 20,000 |
1998/12/07 | 188 | 195 | 188 | 188 | 23,000 |
1998/12/04 | 188 | 190 | 186 | 187 | 23,000 |
1998/12/03 | 190 | 193 | 188 | 190 | 48,000 |
1998/12/02 | 191 | 199 | 191 | 192 | 22,000 |
1998/12/01 | 196 | 200 | 189 | 191 | 68,000 |
1998/11/30 | 203 | 203 | 196 | 196 | 56,000 |
1998/11/27 | 200 | 214 | 198 | 204 | 328,000 |
1998/11/26 | 176 | 194 | 176 | 188 | 127,000 |
1998/11/25 | 175 | 176 | 175 | 176 | 60,000 |
1998/11/24 | 180 | 180 | 170 | 174 | 96,000 |
1998/11/20 | 174 | 175 | 170 | 170 | 19,000 |
1998/11/19 | 175 | 177 | 170 | 170 | 29,000 |
1998/11/18 | 171 | 174 | 171 | 174 | 7,000 |
1998/11/17 | 173 | 173 | 168 | 170 | 9,000 |
1998/11/16 | 177 | 177 | 168 | 169 | 25,000 |
1998/11/13 | 170 | 170 | 168 | 169 | 35,000 |
1998/11/12 | 167 | 171 | 167 | 169 | 13,000 |
1998/11/11 | 175 | 175 | 171 | 175 | 16,000 |
1998/11/10 | 178 | 178 | 170 | 175 | 27,000 |
1998/11/09 | 170 | 178 | 167 | 178 | 15,000 |
1998/11/06 | 171 | 175 | 171 | 172 | 17,000 |
1998/11/05 | 185 | 185 | 176 | 176 | 21,000 |
1998/11/04 | 181 | 185 | 176 | 185 | 37,000 |
1998/11/02 | 171 | 178 | 171 | 176 | 14,000 |
1998/10/30 | 176 | 176 | 167 | 171 | 13,000 |
1998/10/29 | 170 | 171 | 166 | 166 | 16,000 |
1998/10/28 | 172 | 179 | 172 | 172 | 28,000 |
1998/10/27 | 175 | 180 | 171 | 171 | 47,000 |
1998/10/26 | 185 | 185 | 180 | 180 | 22,000 |
1998/10/23 | 179 | 185 | 170 | 175 | 55,000 |
1998/10/22 | 168 | 185 | 166 | 180 | 68,000 |
1998/10/21 | 190 | 190 | 175 | 178 | 33,000 |
1998/10/20 | 168 | 170 | 165 | 170 | 14,000 |
1998/10/19 | 160 | 170 | 160 | 170 | 21,000 |
1998/10/16 | 161 | 167 | 161 | 161 | 25,000 |
1998/10/15 | 168 | 168 | 161 | 161 | 7,000 |
1998/10/14 | 166 | 166 | 161 | 161 | 8,000 |
1998/10/13 | 170 | 170 | 165 | 166 | 23,000 |
1998/10/12 | 169 | 170 | 165 | 170 | 51,000 |
1998/10/09 | 160 | 161 | 160 | 160 | 44,000 |
1998/10/08 | 168 | 168 | 161 | 161 | 25,000 |
1998/10/07 | 157 | 168 | 157 | 168 | 27,000 |
1998/10/06 | 155 | 157 | 155 | 157 | 28,000 |
1998/10/05 | 165 | 165 | 160 | 160 | 18,000 |
1998/10/02 | 161 | 169 | 161 | 169 | 41,000 |
1998/10/01 | 165 | 165 | 161 | 161 | 72,000 |
1998/09/30 | 161 | 174 | 161 | 164 | 52,000 |
1998/09/29 | 173 | 173 | 170 | 170 | 28,000 |
1998/09/28 | 175 | 180 | 171 | 178 | 36,000 |
1998/09/25 | 175 | 176 | 173 | 174 | 61,000 |
1998/09/24 | 177 | 178 | 173 | 175 | 33,000 |
1998/09/22 | 179 | 179 | 176 | 178 | 52,000 |
1998/09/21 | 185 | 186 | 175 | 186 | 36,000 |
1998/09/18 | 182 | 189 | 181 | 189 | 80,000 |
1998/09/17 | 181 | 182 | 181 | 182 | 14,000 |
1998/09/16 | 192 | 192 | 181 | 181 | 18,000 |
1998/09/14 | 185 | 185 | 181 | 182 | 52,000 |
1998/09/11 | 199 | 199 | 185 | 185 | 82,000 |
1998/09/10 | 198 | 198 | 187 | 189 | 38,000 |
1998/09/09 | 193 | 193 | 186 | 189 | 28,000 |
1998/09/08 | 189 | 193 | 189 | 192 | 142,000 |
1998/09/07 | 186 | 194 | 183 | 188 | 126,000 |
1998/09/04 | 187 | 188 | 182 | 188 | 143,000 |
1998/09/03 | 189 | 189 | 185 | 189 | 99,000 |
1998/09/02 | 191 | 191 | 188 | 189 | 39,000 |
1998/09/01 | 182 | 191 | 182 | 191 | 44,000 |
1998/08/31 | 190 | 195 | 190 | 191 | 87,000 |
1998/08/28 | 187 | 195 | 187 | 195 | 57,000 |
1998/08/27 | 205 | 205 | 191 | 195 | 150,000 |
1998/08/26 | 210 | 213 | 205 | 210 | 478,000 |
1998/08/25 | 181 | 215 | 181 | 205 | 353,000 |
1998/08/24 | 182 | 182 | 181 | 181 | 48,000 |
1998/08/21 | 182 | 183 | 181 | 182 | 60,000 |
1998/08/20 | 185 | 187 | 182 | 182 | 43,000 |
1998/08/19 | 182 | 189 | 182 | 185 | 74,000 |
1998/08/18 | 183 | 183 | 181 | 181 | 67,000 |
1998/08/17 | 182 | 183 | 181 | 181 | 66,000 |
1998/08/14 | 189 | 198 | 187 | 187 | 22,000 |
1998/08/13 | 185 | 190 | 182 | 187 | 25,000 |
1998/08/12 | 181 | 185 | 181 | 185 | 67,000 |
1998/08/11 | 191 | 202 | 191 | 191 | 30,000 |
1998/08/10 | 204 | 204 | 191 | 191 | 76,000 |
1998/08/07 | 196 | 198 | 195 | 195 | 18,000 |
1998/08/06 | 207 | 207 | 200 | 200 | 22,000 |
1998/08/05 | 194 | 207 | 193 | 207 | 63,000 |
1998/08/04 | 201 | 204 | 200 | 204 | 35,000 |
1998/08/03 | 205 | 205 | 201 | 201 | 31,000 |
1998/07/31 | 203 | 208 | 203 | 208 | 31,000 |
1998/07/30 | 206 | 207 | 202 | 203 | 12,000 |
1998/07/29 | 201 | 205 | 201 | 201 | 87,000 |
1998/07/28 | 201 | 202 | 201 | 201 | 31,000 |
1998/07/27 | 210 | 210 | 201 | 201 | 61,000 |
1998/07/24 | 202 | 210 | 201 | 204 | 35,000 |
1998/07/23 | 205 | 208 | 205 | 207 | 30,000 |
1998/07/22 | 206 | 210 | 205 | 208 | 73,000 |
1998/07/21 | 208 | 210 | 208 | 210 | 69,000 |
1998/07/17 | 210 | 211 | 206 | 208 | 93,000 |
1998/07/16 | 205 | 209 | 205 | 206 | 9,000 |
1998/07/15 | 209 | 211 | 203 | 210 | 74,000 |
1998/07/14 | 218 | 218 | 207 | 208 | 71,000 |
1998/07/13 | 201 | 216 | 201 | 216 | 154,000 |
1998/07/10 | 220 | 220 | 212 | 216 | 102,000 |
1998/07/09 | 224 | 224 | 215 | 215 | 103,000 |
1998/07/08 | 228 | 228 | 221 | 222 | 163,000 |
1998/07/07 | 230 | 230 | 220 | 228 | 236,000 |
1998/07/06 | 225 | 226 | 220 | 225 | 312,000 |
1998/07/03 | 219 | 235 | 216 | 220 | 280,000 |
1998/07/02 | 224 | 244 | 222 | 224 | 1,089,000 |
1998/07/01 | 191 | 225 | 191 | 214 | 639,000 |
1998/06/30 | 182 | 190 | 182 | 190 | 240,000 |
1998/06/29 | 176 | 181 | 176 | 178 | 16,000 |
1998/06/26 | 182 | 182 | 172 | 181 | 55,000 |
1998/06/25 | 176 | 176 | 174 | 174 | 71,000 |
1998/06/24 | 175 | 176 | 171 | 176 | 10,000 |
1998/06/23 | 175 | 175 | 170 | 175 | 56,000 |
1998/06/22 | 166 | 177 | 166 | 170 | 46,000 |
1998/06/19 | 174 | 177 | 170 | 170 | 87,000 |
1998/06/18 | 181 | 183 | 172 | 172 | 157,000 |
1998/06/17 | 168 | 178 | 168 | 172 | 32,000 |
1998/06/16 | 168 | 169 | 167 | 169 | 48,000 |
1998/06/15 | 170 | 173 | 168 | 173 | 27,000 |
1998/06/12 | 167 | 170 | 166 | 166 | 463,000 |
1998/06/11 | 170 | 172 | 165 | 167 | 62,000 |
1998/06/10 | 181 | 184 | 171 | 171 | 33,000 |
1998/06/09 | 172 | 175 | 170 | 171 | 25,000 |
1998/06/08 | 177 | 177 | 165 | 167 | 97,000 |
1998/06/05 | 178 | 178 | 176 | 178 | 52,000 |
1998/06/04 | 185 | 185 | 180 | 180 | 17,000 |
1998/06/03 | 185 | 190 | 185 | 190 | 73,000 |
1998/06/02 | 185 | 188 | 185 | 188 | 16,000 |
1998/06/01 | 182 | 189 | 182 | 188 | 25,000 |
1998/05/29 | 188 | 189 | 179 | 180 | 94,000 |
1998/05/28 | 180 | 189 | 180 | 182 | 24,000 |
1998/05/27 | 180 | 181 | 180 | 181 | 13,000 |
1998/05/26 | 188 | 188 | 180 | 185 | 30,000 |
1998/05/25 | 189 | 189 | 181 | 185 | 20,000 |
1998/05/22 | 180 | 189 | 180 | 183 | 77,000 |
1998/05/21 | 180 | 180 | 179 | 180 | 84,000 |
1998/05/20 | 184 | 184 | 180 | 180 | 22,000 |
1998/05/19 | 175 | 185 | 175 | 185 | 11,000 |
1998/05/18 | 180 | 180 | 172 | 180 | 20,000 |
1998/05/15 | 180 | 181 | 180 | 180 | 12,000 |
1998/05/14 | 184 | 185 | 180 | 180 | 18,000 |
1998/05/13 | 185 | 190 | 182 | 190 | 20,000 |
1998/05/12 | 186 | 194 | 185 | 189 | 16,000 |
1998/05/11 | 198 | 198 | 182 | 185 | 44,000 |
1998/05/08 | 185 | 185 | 179 | 183 | 27,000 |
1998/05/07 | 191 | 191 | 181 | 188 | 29,000 |
1998/05/06 | 193 | 193 | 180 | 192 | 29,000 |
1998/05/01 | 191 | 201 | 190 | 190 | 30,000 |
1998/04/30 | 192 | 193 | 190 | 191 | 72,000 |
1998/04/28 | 190 | 205 | 190 | 192 | 34,000 |
1998/04/27 | 209 | 210 | 190 | 190 | 59,000 |
1998/04/24 | 195 | 205 | 195 | 200 | 42,000 |
1998/04/23 | 191 | 205 | 191 | 203 | 23,000 |
1998/04/22 | 195 | 199 | 195 | 195 | 13,000 |
1998/04/21 | 200 | 200 | 195 | 200 | 18,000 |
1998/04/20 | 193 | 208 | 193 | 200 | 16,000 |
1998/04/17 | 206 | 206 | 198 | 198 | 27,000 |
1998/04/16 | 206 | 206 | 200 | 200 | 33,000 |
1998/04/15 | 205 | 210 | 205 | 205 | 8,000 |
1998/04/14 | 211 | 211 | 205 | 210 | 37,000 |
1998/04/13 | 215 | 215 | 211 | 211 | 15,000 |
1998/04/10 | 226 | 226 | 215 | 215 | 26,000 |
1998/04/09 | 211 | 214 | 211 | 211 | 18,000 |
1998/04/08 | 210 | 225 | 205 | 225 | 42,000 |
1998/04/07 | 205 | 205 | 201 | 203 | 18,000 |
1998/04/06 | 199 | 207 | 199 | 200 | 38,000 |
1998/04/03 | 200 | 200 | 190 | 199 | 31,000 |
1998/04/02 | 199 | 199 | 190 | 190 | 76,000 |
1998/04/01 | 209 | 210 | 200 | 200 | 47,000 |
1998/03/31 | 220 | 220 | 212 | 213 | 40,000 |
1998/03/30 | 230 | 230 | 220 | 220 | 27,000 |
1998/03/27 | 229 | 235 | 225 | 230 | 70,000 |
1998/03/26 | 235 | 235 | 234 | 234 | 19,000 |
1998/03/25 | 240 | 242 | 227 | 230 | 52,000 |
1998/03/24 | 243 | 243 | 227 | 230 | 209,000 |
1998/03/23 | 243 | 249 | 243 | 244 | 22,000 |
1998/03/20 | 242 | 249 | 241 | 249 | 22,000 |
1998/03/19 | 249 | 249 | 241 | 241 | 57,000 |
1998/03/18 | 242 | 260 | 235 | 260 | 163,000 |
1998/03/17 | 244 | 252 | 240 | 242 | 63,000 |
1998/03/16 | 248 | 250 | 245 | 247 | 94,000 |
1998/03/13 | 237 | 253 | 237 | 250 | 84,000 |
1998/03/12 | 241 | 243 | 241 | 243 | 51,000 |
1998/03/11 | 246 | 246 | 242 | 244 | 14,000 |
1998/03/10 | 250 | 250 | 241 | 247 | 36,000 |
1998/03/09 | 249 | 252 | 241 | 241 | 66,000 |
1998/03/06 | 247 | 251 | 247 | 250 | 66,000 |
1998/03/05 | 253 | 258 | 247 | 249 | 82,000 |
1998/03/04 | 258 | 261 | 252 | 259 | 186,000 |
1998/03/03 | 250 | 265 | 245 | 258 | 315,000 |
1998/03/02 | 244 | 245 | 240 | 244 | 203,000 |
1998/02/27 | 240 | 244 | 230 | 240 | 104,000 |
1998/02/26 | 250 | 250 | 239 | 240 | 212,000 |
1998/02/25 | 230 | 249 | 224 | 245 | 334,000 |
1998/02/24 | 229 | 235 | 227 | 230 | 186,000 |
1998/02/23 | 207 | 235 | 207 | 230 | 168,000 |
1998/02/20 | 209 | 212 | 205 | 212 | 41,000 |
1998/02/19 | 210 | 216 | 208 | 214 | 27,000 |
1998/02/18 | 217 | 220 | 210 | 219 | 39,000 |
1998/02/17 | 207 | 217 | 207 | 217 | 33,000 |
1998/02/16 | 219 | 219 | 211 | 217 | 39,000 |
1998/02/13 | 236 | 239 | 220 | 220 | 224,000 |
1998/02/12 | 228 | 235 | 226 | 233 | 236,000 |
1998/02/10 | 222 | 228 | 220 | 223 | 216,000 |
1998/02/09 | 214 | 217 | 210 | 212 | 111,000 |
1998/02/06 | 211 | 214 | 206 | 214 | 171,000 |
1998/02/05 | 190 | 204 | 190 | 204 | 48,000 |
1998/02/04 | 203 | 203 | 195 | 195 | 33,000 |
1998/02/03 | 196 | 202 | 195 | 202 | 76,000 |
1998/02/02 | 182 | 188 | 182 | 185 | 77,000 |
1998/01/30 | 205 | 205 | 185 | 190 | 110,000 |
1998/01/29 | 222 | 227 | 193 | 198 | 185,000 |
1998/01/28 | 207 | 225 | 207 | 217 | 198,000 |
1998/01/27 | 197 | 205 | 195 | 202 | 249,000 |
1998/01/26 | 195 | 199 | 190 | 193 | 433,000 |
1998/01/23 | 171 | 187 | 171 | 175 | 143,000 |
1998/01/22 | 175 | 180 | 173 | 173 | 115,000 |
1998/01/21 | 175 | 190 | 172 | 172 | 129,000 |
1998/01/20 | 157 | 166 | 157 | 166 | 150,000 |
1998/01/19 | 154 | 168 | 154 | 165 | 92,000 |
1998/01/16 | 137 | 149 | 137 | 149 | 88,000 |
1998/01/14 | 141 | 143 | 138 | 141 | 48,000 |
1998/01/13 | 139 | 139 | 132 | 136 | 34,000 |
1998/01/12 | 149 | 149 | 130 | 139 | 230,000 |
1998/01/09 | 142 | 144 | 140 | 144 | 48,000 |
1998/01/08 | 142 | 145 | 142 | 143 | 74,000 |
1998/01/07 | 149 | 149 | 141 | 142 | 39,000 |
1998/01/06 | 155 | 155 | 141 | 151 | 15,000 |
1998/01/05 | 155 | 155 | 155 | 155 | 10,000 |