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
1999/12/30 158 160 153 155 23,000
1999/12/29 153 154 153 153 179,000
1999/12/28 156 156 152 153 101,000
1999/12/27 171 171 151 156 64,000
1999/12/24 162 162 151 151 102,000
1999/12/22 151 156 151 151 126,000
1999/12/21 152 160 150 150 155,000
1999/12/20 158 158 150 151 124,000
1999/12/17 164 165 157 160 119,000
1999/12/16 167 168 162 162 53,000
1999/12/15 170 170 166 166 37,000
1999/12/14 173 173 170 170 51,000
1999/12/13 175 175 172 173 84,000
1999/12/10 187 187 173 173 255,000
1999/12/09 180 180 177 177 74,000
1999/12/08 183 183 180 180 36,000
1999/12/07 186 186 180 185 46,000
1999/12/06 185 187 182 182 52,000
1999/12/03 185 190 181 183 53,000
1999/12/02 190 190 185 185 59,000
1999/12/01 187 188 186 186 30,000
1999/11/30 185 190 185 185 20,000
1999/11/29 187 188 185 185 20,000
1999/11/26 194 194 188 189 23,000
1999/11/25 185 190 185 190 38,000
1999/11/24 189 190 185 185 39,000
1999/11/22 198 198 188 189 48,000
1999/11/19 204 204 186 188 59,000
1999/11/18 190 204 190 204 89,000
1999/11/17 186 190 179 190 54,000
1999/11/16 177 184 177 183 43,000
1999/11/15 186 188 177 177 119,000
1999/11/12 197 197 181 186 169,000
1999/11/11 204 204 188 188 97,000
1999/11/10 210 210 200 205 62,000
1999/11/09 203 204 201 201 29,000
1999/11/08 205 206 201 201 34,000
1999/11/05 203 204 200 200 26,000
1999/11/04 210 214 204 210 41,000
1999/11/02 214 214 210 212 48,000
1999/11/01 214 217 210 215 59,000
1999/10/29 198 214 198 214 120,000
1999/10/28 205 205 198 198 57,000
1999/10/27 207 207 190 191 88,000
1999/10/26 205 208 200 208 118,000
1999/10/25 199 206 198 200 62,000
1999/10/22 200 201 198 199 58,000
1999/10/21 205 205 200 200 45,000
1999/10/20 202 205 198 205 28,000
1999/10/19 205 205 200 201 78,000
1999/10/18 205 206 202 205 35,000
1999/10/15 206 210 206 210 167,000
1999/10/14 204 208 203 203 44,000
1999/10/13 210 211 204 204 54,000
1999/10/12 215 215 205 213 76,000
1999/10/08 209 210 208 209 46,000
1999/10/07 210 211 209 209 32,000
1999/10/06 212 212 208 210 24,000
1999/10/05 215 215 207 208 87,000
1999/10/04 214 215 208 208 40,000
1999/10/01 219 219 212 214 75,000
1999/09/30 208 221 207 221 49,000
1999/09/29 210 210 207 207 55,000
1999/09/28 210 212 204 211 50,000
1999/09/27 224 224 208 208 68,000
1999/09/24 211 212 209 210 73,000
1999/09/22 217 220 212 214 92,000
1999/09/21 222 222 216 220 27,000
1999/09/20 220 223 216 222 43,000
1999/09/17 228 228 218 218 96,000
1999/09/16 213 228 212 228 73,000
1999/09/14 217 217 213 213 54,000
1999/09/13 230 230 212 217 103,000
1999/09/10 230 230 220 221 224,000
1999/09/09 220 234 220 227 125,000
1999/09/08 229 229 220 220 208,000
1999/09/07 232 237 230 230 170,000
1999/09/06 232 245 230 232 152,000
1999/09/03 239 240 232 239 113,000
1999/09/02 250 250 238 240 151,000
1999/09/01 250 254 242 250 176,000
1999/08/31 260 263 249 250 206,000
1999/08/30 276 279 260 260 609,000
1999/08/27 251 274 247 266 914,000
1999/08/26 264 268 255 256 1,081,000
1999/08/25 240 276 233 274 1,958,000
1999/08/24 225 244 223 239 501,000
1999/08/23 212 222 210 222 52,000
1999/08/20 211 222 211 222 54,000
1999/08/19 218 222 216 218 70,000
1999/08/18 225 228 218 220 37,000
1999/08/17 221 228 220 228 30,000
1999/08/16 212 220 212 220 34,000
1999/08/13 210 216 210 216 10,000
1999/08/12 211 213 210 213 19,000
1999/08/11 212 212 211 211 5,000
1999/08/10 225 225 218 220 42,000
1999/08/09 210 214 210 214 44,000
1999/08/06 212 212 210 210 37,000
1999/08/05 215 217 214 214 36,000
1999/08/04 218 218 216 217 40,000
1999/08/03 220 220 218 219 70,000
1999/08/02 216 223 216 222 39,000
1999/07/30 221 221 217 218 47,000
1999/07/29 226 226 221 224 33,000
1999/07/28 226 230 220 226 85,000
1999/07/27 222 229 222 226 53,000
1999/07/26 228 230 223 226 75,000
1999/07/23 220 223 220 222 58,000
1999/07/22 224 225 220 220 57,000
1999/07/21 222 225 220 225 61,000
1999/07/19 222 226 220 220 85,000
1999/07/16 226 227 220 221 172,000
1999/07/15 223 223 221 221 63,000
1999/07/14 223 227 222 222 77,000
1999/07/13 227 227 222 225 86,000
1999/07/12 222 222 221 222 69,000
1999/07/09 223 225 222 222 30,000
1999/07/08 222 223 221 221 44,000
1999/07/07 222 228 221 221 75,000
1999/07/06 225 226 223 223 50,000
1999/07/05 226 230 225 226 35,000
1999/07/02 234 234 225 225 72,000
1999/07/01 221 229 221 226 81,000
1999/06/30 223 225 221 223 55,000
1999/06/29 225 225 220 223 62,000
1999/06/28 233 233 221 223 57,000
1999/06/25 224 230 224 225 73,000
1999/06/24 233 234 225 232 118,000
1999/06/23 234 238 234 234 62,000
1999/06/22 238 238 233 236 80,000
1999/06/21 240 240 233 239 109,000
1999/06/18 237 245 237 238 399,000
1999/06/17 233 237 230 237 89,000
1999/06/16 228 239 228 235 272,000
1999/06/15 220 229 220 228 110,000
1999/06/14 219 220 218 220 48,000
1999/06/11 222 225 217 220 113,000
1999/06/10 221 224 211 211 73,000
1999/06/09 215 215 210 215 57,000
1999/06/08 219 219 213 215 34,000
1999/06/07 216 219 213 217 27,000
1999/06/04 215 221 210 216 66,000
1999/06/03 206 210 205 210 48,000
1999/06/02 210 210 206 206 22,000
1999/06/01 205 210 201 210 48,000
1999/05/31 202 205 202 202 41,000
1999/05/28 206 206 201 202 26,000
1999/05/27 207 207 201 202 47,000
1999/05/26 212 212 203 206 46,000
1999/05/25 201 213 200 202 92,000
1999/05/24 209 215 208 210 60,000
1999/05/21 206 210 206 208 36,000
1999/05/20 208 215 207 215 39,000
1999/05/19 215 218 206 207 57,000
1999/05/18 222 222 217 219 35,000
1999/05/17 227 230 223 225 70,000
1999/05/14 227 230 225 230 48,000
1999/05/13 236 236 230 230 85,000
1999/05/12 230 236 230 233 102,000
1999/05/11 237 237 230 233 93,000
1999/05/10 230 244 225 227 131,000
1999/05/07 237 237 232 234 121,000
1999/05/06 228 236 225 235 161,000
1999/04/30 228 230 226 226 68,000
1999/04/28 230 231 225 225 63,000
1999/04/27 235 235 231 231 121,000
1999/04/26 228 235 224 235 187,000
1999/04/23 230 230 217 219 153,000
1999/04/22 225 230 223 230 187,000
1999/04/21 226 226 215 215 74,000
1999/04/20 236 239 220 230 132,000
1999/04/19 245 245 236 240 286,000
1999/04/16 240 247 238 240 691,000
1999/04/15 230 242 230 239 890,000
1999/04/14 217 228 215 225 302,000
1999/04/13 216 220 212 217 128,000
1999/04/12 222 222 215 215 147,000
1999/04/09 217 218 212 217 201,000
1999/04/08 208 222 208 217 328,000
1999/04/07 199 210 199 207 130,000
1999/04/06 203 203 200 200 71,000
1999/04/05 201 203 200 201 90,000
1999/04/02 204 204 198 198 54,000
1999/04/01 201 205 197 203 64,000
1999/03/31 201 203 198 201 65,000
1999/03/30 205 207 200 200 63,000
1999/03/29 204 205 203 204 52,000
1999/03/26 215 215 205 205 59,000
1999/03/25 205 211 205 207 127,000
1999/03/24 205 207 205 205 79,000
1999/03/23 208 218 205 205 135,000
1999/03/19 225 225 208 208 258,000
1999/03/18 210 232 209 220 901,000
1999/03/17 210 210 200 208 162,000
1999/03/16 208 208 200 206 173,000
1999/03/15 205 205 195 199 135,000
1999/03/12 197 212 194 203 424,000
1999/03/11 197 197 190 193 107,000
1999/03/10 197 199 189 196 188,000
1999/03/09 180 193 173 192 118,000
1999/03/08 180 183 174 178 152,000
1999/03/05 168 180 167 180 64,000
1999/03/04 168 170 167 168 23,000
1999/03/03 165 169 165 169 71,000
1999/03/02 170 171 170 170 26,000
1999/03/01 172 173 171 171 25,000
1999/02/26 172 177 171 172 58,000
1999/02/25 176 176 170 171 31,000
1999/02/24 176 178 171 173 43,000
1999/02/23 178 178 173 173 39,000
1999/02/22 173 177 173 177 41,000
1999/02/19 172 173 172 173 16,000
1999/02/18 173 173 171 171 28,000
1999/02/17 179 179 173 173 16,000
1999/02/16 171 174 170 174 20,000
1999/02/15 172 176 170 171 32,000
1999/02/12 170 175 170 171 21,000
1999/02/10 179 179 170 170 66,000
1999/02/09 170 174 170 170 18,000
1999/02/08 170 175 170 175 15,000
1999/02/05 171 171 170 170 44,000
1999/02/04 172 172 171 172 11,000
1999/02/03 170 172 170 172 12,000
1999/02/02 171 173 170 173 24,000
1999/02/01 178 178 173 173 5,000
1999/01/29 172 178 172 178 58,000
1999/01/28 179 179 172 172 45,000
1999/01/27 179 179 176 179 34,000
1999/01/26 179 179 177 179 39,000
1999/01/25 182 182 172 176 12,000
1999/01/22 168 171 162 162 38,000
1999/01/21 164 173 161 172 87,000
1999/01/20 168 168 164 168 13,000
1999/01/19 167 168 162 162 29,000
1999/01/18 164 168 164 168 10,000
1999/01/14 163 167 163 164 27,000
1999/01/13 164 164 161 163 28,000
1999/01/12 163 163 163 163 20,000
1999/01/11 169 169 161 162 43,000
1999/01/08 165 165 161 165 54,000
1999/01/07 161 169 161 165 43,000
1999/01/06 162 165 161 163 21,000
1999/01/05 165 167 160 165 57,000
1999/01/04 166 173 165 165 26,000

このページの先頭へ