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 |
---|---|---|---|---|---|
2000/12/29 | 156 | 158 | 156 | 157 | 17,000 |
2000/12/28 | 159 | 162 | 158 | 159 | 20,000 |
2000/12/27 | 160 | 163 | 159 | 163 | 22,000 |
2000/12/26 | 169 | 170 | 160 | 161 | 54,000 |
2000/12/25 | 163 | 163 | 158 | 160 | 23,000 |
2000/12/22 | 156 | 158 | 153 | 158 | 49,000 |
2000/12/21 | 156 | 156 | 153 | 155 | 41,000 |
2000/12/20 | 158 | 158 | 156 | 156 | 53,000 |
2000/12/19 | 163 | 163 | 158 | 159 | 36,000 |
2000/12/18 | 163 | 169 | 163 | 169 | 15,000 |
2000/12/15 | 166 | 170 | 165 | 168 | 22,000 |
2000/12/14 | 170 | 170 | 166 | 166 | 28,000 |
2000/12/13 | 161 | 172 | 161 | 170 | 143,000 |
2000/12/12 | 168 | 168 | 165 | 166 | 32,000 |
2000/12/11 | 170 | 170 | 163 | 167 | 52,000 |
2000/12/08 | 155 | 160 | 155 | 160 | 103,000 |
2000/12/07 | 160 | 164 | 159 | 160 | 60,000 |
2000/12/06 | 165 | 165 | 163 | 164 | 19,000 |
2000/12/05 | 164 | 169 | 162 | 168 | 44,000 |
2000/12/04 | 169 | 171 | 169 | 170 | 39,000 |
2000/12/01 | 164 | 172 | 160 | 171 | 56,000 |
2000/11/30 | 165 | 165 | 159 | 164 | 30,000 |
2000/11/29 | 161 | 165 | 159 | 160 | 13,000 |
2000/11/28 | 161 | 165 | 160 | 165 | 22,000 |
2000/11/27 | 166 | 166 | 160 | 164 | 36,000 |
2000/11/24 | 160 | 165 | 160 | 165 | 30,000 |
2000/11/22 | 158 | 162 | 156 | 160 | 23,000 |
2000/11/21 | 157 | 161 | 156 | 161 | 31,000 |
2000/11/20 | 159 | 160 | 155 | 155 | 11,000 |
2000/11/17 | 155 | 159 | 153 | 159 | 20,000 |
2000/11/16 | 163 | 163 | 155 | 158 | 14,000 |
2000/11/15 | 160 | 160 | 158 | 158 | 22,000 |
2000/11/14 | 165 | 165 | 156 | 157 | 19,000 |
2000/11/13 | 160 | 165 | 160 | 165 | 14,000 |
2000/11/10 | 165 | 165 | 161 | 165 | 49,000 |
2000/11/09 | 159 | 164 | 158 | 160 | 28,000 |
2000/11/08 | 160 | 164 | 159 | 159 | 16,000 |
2000/11/07 | 159 | 162 | 159 | 159 | 19,000 |
2000/11/06 | 160 | 164 | 160 | 164 | 27,000 |
2000/11/02 | 159 | 160 | 155 | 160 | 13,000 |
2000/11/01 | 158 | 160 | 155 | 159 | 14,000 |
2000/10/31 | 154 | 158 | 153 | 158 | 18,000 |
2000/10/30 | 159 | 159 | 153 | 156 | 26,000 |
2000/10/27 | 155 | 159 | 155 | 155 | 25,000 |
2000/10/26 | 159 | 159 | 153 | 158 | 35,000 |
2000/10/25 | 159 | 159 | 155 | 155 | 37,000 |
2000/10/24 | 155 | 156 | 154 | 156 | 47,000 |
2000/10/23 | 157 | 160 | 154 | 154 | 40,000 |
2000/10/20 | 157 | 161 | 156 | 157 | 16,000 |
2000/10/19 | 161 | 161 | 155 | 158 | 16,000 |
2000/10/18 | 157 | 157 | 155 | 156 | 21,000 |
2000/10/17 | 157 | 158 | 155 | 158 | 47,000 |
2000/10/16 | 158 | 161 | 155 | 156 | 72,000 |
2000/10/13 | 160 | 160 | 155 | 155 | 89,000 |
2000/10/12 | 161 | 165 | 160 | 161 | 87,000 |
2000/10/11 | 168 | 169 | 162 | 169 | 61,000 |
2000/10/10 | 170 | 170 | 165 | 169 | 61,000 |
2000/10/06 | 169 | 170 | 168 | 170 | 69,000 |
2000/10/05 | 170 | 170 | 169 | 169 | 35,000 |
2000/10/04 | 169 | 172 | 168 | 172 | 33,000 |
2000/10/03 | 171 | 173 | 169 | 173 | 39,000 |
2000/10/02 | 171 | 171 | 169 | 171 | 29,000 |
2000/09/29 | 178 | 180 | 175 | 180 | 59,000 |
2000/09/28 | 169 | 174 | 168 | 168 | 33,000 |
2000/09/27 | 178 | 178 | 168 | 168 | 27,000 |
2000/09/26 | 180 | 180 | 176 | 176 | 28,000 |
2000/09/25 | 180 | 180 | 172 | 180 | 25,000 |
2000/09/22 | 171 | 174 | 169 | 172 | 61,000 |
2000/09/21 | 178 | 182 | 168 | 182 | 41,000 |
2000/09/20 | 177 | 179 | 176 | 179 | 50,000 |
2000/09/19 | 170 | 179 | 169 | 179 | 30,000 |
2000/09/18 | 167 | 170 | 165 | 170 | 23,000 |
2000/09/14 | 167 | 171 | 167 | 171 | 32,000 |
2000/09/13 | 168 | 168 | 167 | 167 | 46,000 |
2000/09/12 | 168 | 173 | 168 | 168 | 12,000 |
2000/09/11 | 178 | 178 | 168 | 168 | 60,000 |
2000/09/08 | 173 | 173 | 168 | 168 | 80,000 |
2000/09/07 | 169 | 170 | 167 | 168 | 19,000 |
2000/09/06 | 169 | 170 | 169 | 169 | 17,000 |
2000/09/05 | 171 | 171 | 169 | 169 | 42,000 |
2000/09/04 | 171 | 174 | 171 | 174 | 28,000 |
2000/09/01 | 179 | 179 | 171 | 171 | 25,000 |
2000/08/31 | 176 | 180 | 176 | 179 | 17,000 |
2000/08/30 | 176 | 176 | 175 | 176 | 12,000 |
2000/08/29 | 181 | 181 | 176 | 177 | 16,000 |
2000/08/28 | 189 | 189 | 177 | 178 | 33,000 |
2000/08/25 | 187 | 189 | 179 | 185 | 26,000 |
2000/08/24 | 177 | 185 | 177 | 185 | 40,000 |
2000/08/23 | 177 | 181 | 177 | 177 | 10,000 |
2000/08/22 | 182 | 182 | 180 | 182 | 25,000 |
2000/08/21 | 177 | 180 | 175 | 175 | 16,000 |
2000/08/18 | 177 | 181 | 177 | 181 | 16,000 |
2000/08/17 | 177 | 177 | 175 | 175 | 15,000 |
2000/08/16 | 176 | 178 | 175 | 178 | 16,000 |
2000/08/15 | 176 | 177 | 176 | 177 | 17,000 |
2000/08/14 | 175 | 177 | 175 | 176 | 14,000 |
2000/08/11 | 180 | 180 | 176 | 177 | 8,000 |
2000/08/10 | 184 | 184 | 179 | 182 | 48,000 |
2000/08/09 | 177 | 179 | 175 | 179 | 25,000 |
2000/08/08 | 175 | 179 | 173 | 179 | 27,000 |
2000/08/07 | 179 | 179 | 172 | 177 | 29,000 |
2000/08/04 | 176 | 179 | 175 | 179 | 27,000 |
2000/08/03 | 176 | 176 | 173 | 176 | 19,000 |
2000/08/02 | 180 | 180 | 173 | 176 | 54,000 |
2000/08/01 | 174 | 180 | 174 | 179 | 47,000 |
2000/07/31 | 180 | 180 | 172 | 180 | 33,000 |
2000/07/28 | 182 | 185 | 176 | 185 | 43,000 |
2000/07/27 | 187 | 187 | 182 | 182 | 27,000 |
2000/07/26 | 189 | 189 | 182 | 182 | 31,000 |
2000/07/25 | 187 | 189 | 184 | 189 | 43,000 |
2000/07/24 | 181 | 185 | 180 | 182 | 21,000 |
2000/07/21 | 186 | 187 | 185 | 186 | 11,000 |
2000/07/19 | 188 | 188 | 185 | 185 | 22,000 |
2000/07/18 | 190 | 191 | 188 | 188 | 51,000 |
2000/07/17 | 191 | 196 | 190 | 191 | 34,000 |
2000/07/14 | 195 | 195 | 190 | 190 | 52,000 |
2000/07/13 | 199 | 199 | 195 | 195 | 36,000 |
2000/07/12 | 200 | 201 | 197 | 200 | 114,000 |
2000/07/11 | 199 | 199 | 195 | 199 | 39,000 |
2000/07/10 | 200 | 200 | 193 | 199 | 106,000 |
2000/07/07 | 195 | 200 | 193 | 198 | 88,000 |
2000/07/06 | 190 | 195 | 186 | 194 | 78,000 |
2000/07/05 | 189 | 195 | 188 | 191 | 57,000 |
2000/07/04 | 198 | 200 | 187 | 188 | 74,000 |
2000/07/03 | 200 | 200 | 197 | 198 | 157,000 |
2000/06/30 | 185 | 186 | 183 | 186 | 72,000 |
2000/06/29 | 181 | 183 | 180 | 183 | 48,000 |
2000/06/28 | 181 | 184 | 180 | 181 | 39,000 |
2000/06/27 | 181 | 183 | 181 | 181 | 11,000 |
2000/06/26 | 181 | 184 | 176 | 181 | 115,000 |
2000/06/23 | 176 | 183 | 175 | 176 | 37,000 |
2000/06/22 | 181 | 183 | 175 | 177 | 33,000 |
2000/06/21 | 179 | 181 | 174 | 181 | 185,000 |
2000/06/20 | 181 | 184 | 176 | 180 | 78,000 |
2000/06/19 | 181 | 185 | 181 | 181 | 31,000 |
2000/06/16 | 183 | 187 | 181 | 181 | 46,000 |
2000/06/15 | 185 | 187 | 183 | 183 | 24,000 |
2000/06/14 | 188 | 188 | 183 | 183 | 92,000 |
2000/06/13 | 185 | 188 | 183 | 183 | 186,000 |
2000/06/12 | 185 | 185 | 180 | 185 | 132,000 |
2000/06/09 | 183 | 184 | 179 | 180 | 87,000 |
2000/06/08 | 182 | 184 | 178 | 183 | 48,000 |
2000/06/07 | 180 | 185 | 180 | 182 | 57,000 |
2000/06/06 | 179 | 180 | 174 | 180 | 35,000 |
2000/06/05 | 179 | 180 | 173 | 173 | 14,000 |
2000/06/02 | 177 | 177 | 172 | 176 | 29,000 |
2000/06/01 | 172 | 175 | 170 | 175 | 82,000 |
2000/05/31 | 175 | 175 | 171 | 172 | 27,000 |
2000/05/30 | 176 | 181 | 175 | 175 | 37,000 |
2000/05/29 | 175 | 180 | 175 | 180 | 21,000 |
2000/05/26 | 183 | 183 | 175 | 178 | 36,000 |
2000/05/25 | 181 | 181 | 175 | 178 | 35,000 |
2000/05/24 | 184 | 184 | 173 | 174 | 29,000 |
2000/05/23 | 177 | 185 | 173 | 185 | 42,000 |
2000/05/22 | 183 | 183 | 178 | 178 | 24,000 |
2000/05/19 | 180 | 183 | 178 | 183 | 16,000 |
2000/05/18 | 189 | 189 | 182 | 182 | 25,000 |
2000/05/17 | 186 | 192 | 182 | 192 | 59,000 |
2000/05/16 | 182 | 184 | 181 | 182 | 46,000 |
2000/05/15 | 180 | 186 | 180 | 181 | 18,000 |
2000/05/12 | 176 | 180 | 176 | 180 | 20,000 |
2000/05/11 | 182 | 183 | 178 | 180 | 28,000 |
2000/05/10 | 189 | 189 | 182 | 186 | 59,000 |
2000/05/09 | 174 | 180 | 172 | 180 | 50,000 |
2000/05/08 | 174 | 175 | 174 | 174 | 24,000 |
2000/05/02 | 180 | 180 | 177 | 177 | 18,000 |
2000/05/01 | 166 | 177 | 166 | 177 | 35,000 |
2000/04/28 | 166 | 167 | 165 | 165 | 55,000 |
2000/04/27 | 165 | 174 | 165 | 173 | 88,000 |
2000/04/26 | 183 | 183 | 171 | 176 | 61,000 |
2000/04/25 | 176 | 179 | 173 | 176 | 71,000 |
2000/04/24 | 181 | 181 | 176 | 177 | 48,000 |
2000/04/21 | 179 | 181 | 179 | 181 | 29,000 |
2000/04/20 | 184 | 189 | 180 | 180 | 32,000 |
2000/04/19 | 176 | 185 | 176 | 184 | 22,000 |
2000/04/18 | 187 | 190 | 179 | 190 | 49,000 |
2000/04/17 | 177 | 190 | 171 | 180 | 178,000 |
2000/04/14 | 203 | 203 | 196 | 197 | 59,000 |
2000/04/13 | 205 | 210 | 199 | 203 | 108,000 |
2000/04/12 | 195 | 209 | 195 | 209 | 244,000 |
2000/04/11 | 201 | 201 | 195 | 199 | 104,000 |
2000/04/10 | 205 | 205 | 199 | 202 | 124,000 |
2000/04/07 | 195 | 204 | 195 | 204 | 113,000 |
2000/04/06 | 191 | 208 | 191 | 204 | 390,000 |
2000/04/05 | 186 | 193 | 186 | 191 | 83,000 |
2000/04/04 | 181 | 189 | 180 | 185 | 71,000 |
2000/04/03 | 181 | 184 | 180 | 180 | 25,000 |
2000/03/31 | 190 | 190 | 180 | 181 | 60,000 |
2000/03/30 | 189 | 192 | 187 | 192 | 93,000 |
2000/03/29 | 186 | 189 | 185 | 189 | 82,000 |
2000/03/28 | 182 | 185 | 181 | 181 | 32,000 |
2000/03/27 | 181 | 186 | 180 | 186 | 91,000 |
2000/03/24 | 175 | 176 | 170 | 174 | 160,000 |
2000/03/23 | 179 | 179 | 172 | 175 | 60,000 |
2000/03/22 | 185 | 185 | 177 | 181 | 10,000 |
2000/03/21 | 183 | 183 | 178 | 183 | 18,000 |
2000/03/17 | 185 | 185 | 178 | 185 | 56,000 |
2000/03/16 | 177 | 180 | 175 | 180 | 34,000 |
2000/03/15 | 173 | 177 | 173 | 177 | 43,000 |
2000/03/14 | 176 | 186 | 173 | 177 | 84,000 |
2000/03/13 | 186 | 186 | 177 | 186 | 91,000 |
2000/03/10 | 199 | 199 | 177 | 182 | 255,000 |
2000/03/09 | 177 | 185 | 176 | 184 | 105,000 |
2000/03/08 | 205 | 205 | 185 | 187 | 413,000 |
2000/03/07 | 165 | 175 | 165 | 175 | 31,000 |
2000/03/06 | 168 | 173 | 161 | 166 | 32,000 |
2000/03/03 | 164 | 175 | 164 | 169 | 78,000 |
2000/03/02 | 163 | 170 | 163 | 167 | 66,000 |
2000/03/01 | 163 | 167 | 160 | 164 | 89,000 |
2000/02/29 | 157 | 161 | 157 | 158 | 88,000 |
2000/02/28 | 154 | 158 | 153 | 156 | 79,000 |
2000/02/25 | 153 | 155 | 152 | 154 | 166,000 |
2000/02/24 | 155 | 156 | 153 | 153 | 124,000 |
2000/02/23 | 160 | 162 | 153 | 154 | 87,000 |
2000/02/22 | 162 | 163 | 160 | 160 | 37,000 |
2000/02/21 | 164 | 165 | 162 | 162 | 55,000 |
2000/02/18 | 165 | 166 | 163 | 165 | 54,000 |
2000/02/17 | 172 | 172 | 165 | 167 | 51,000 |
2000/02/16 | 169 | 172 | 168 | 170 | 54,000 |
2000/02/15 | 174 | 175 | 172 | 172 | 37,000 |
2000/02/14 | 180 | 180 | 172 | 172 | 55,000 |
2000/02/10 | 189 | 189 | 180 | 180 | 60,000 |
2000/02/09 | 180 | 187 | 180 | 182 | 88,000 |
2000/02/08 | 180 | 185 | 180 | 181 | 54,000 |
2000/02/07 | 180 | 185 | 179 | 180 | 32,000 |
2000/02/04 | 182 | 185 | 180 | 180 | 37,000 |
2000/02/03 | 185 | 185 | 179 | 182 | 80,000 |
2000/02/02 | 185 | 185 | 180 | 185 | 23,000 |
2000/02/01 | 186 | 186 | 180 | 185 | 40,000 |
2000/01/31 | 178 | 185 | 178 | 184 | 57,000 |
2000/01/28 | 181 | 183 | 176 | 176 | 33,000 |
2000/01/27 | 182 | 186 | 180 | 180 | 25,000 |
2000/01/26 | 185 | 187 | 182 | 186 | 72,000 |
2000/01/25 | 184 | 184 | 181 | 182 | 39,000 |
2000/01/24 | 184 | 185 | 175 | 182 | 109,000 |
2000/01/21 | 180 | 187 | 180 | 186 | 67,000 |
2000/01/20 | 180 | 185 | 180 | 185 | 57,000 |
2000/01/19 | 180 | 180 | 179 | 180 | 45,000 |
2000/01/18 | 177 | 180 | 177 | 180 | 61,000 |
2000/01/17 | 173 | 180 | 173 | 176 | 73,000 |
2000/01/14 | 178 | 178 | 167 | 173 | 81,000 |
2000/01/13 | 162 | 165 | 162 | 165 | 59,000 |
2000/01/12 | 178 | 178 | 162 | 162 | 71,000 |
2000/01/11 | 162 | 166 | 162 | 163 | 51,000 |
2000/01/07 | 163 | 163 | 160 | 163 | 32,000 |
2000/01/06 | 161 | 164 | 158 | 163 | 47,000 |
2000/01/05 | 157 | 160 | 157 | 160 | 24,000 |
2000/01/04 | 160 | 160 | 156 | 156 | 9,000 |