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 |
---|---|---|---|---|---|
2001/12/28 | 138 | 141 | 136 | 141 | 31,000 |
2001/12/27 | 136 | 138 | 136 | 136 | 25,000 |
2001/12/26 | 143 | 143 | 135 | 140 | 71,000 |
2001/12/25 | 135 | 139 | 135 | 139 | 34,000 |
2001/12/21 | 132 | 135 | 125 | 135 | 41,000 |
2001/12/20 | 118 | 135 | 118 | 132 | 76,000 |
2001/12/19 | 126 | 126 | 116 | 116 | 96,000 |
2001/12/18 | 143 | 146 | 131 | 131 | 22,000 |
2001/12/17 | 149 | 150 | 142 | 142 | 17,000 |
2001/12/14 | 148 | 152 | 141 | 147 | 179,000 |
2001/12/13 | 155 | 157 | 154 | 157 | 29,000 |
2001/12/12 | 151 | 158 | 151 | 155 | 60,000 |
2001/12/11 | 151 | 153 | 151 | 151 | 12,000 |
2001/12/10 | 160 | 160 | 151 | 151 | 67,000 |
2001/12/07 | 155 | 160 | 155 | 159 | 56,000 |
2001/12/06 | 154 | 157 | 154 | 155 | 126,000 |
2001/12/05 | 148 | 154 | 148 | 154 | 36,000 |
2001/12/04 | 155 | 155 | 144 | 150 | 33,000 |
2001/12/03 | 155 | 155 | 151 | 154 | 34,000 |
2001/11/30 | 150 | 152 | 149 | 150 | 28,000 |
2001/11/29 | 154 | 154 | 151 | 152 | 16,000 |
2001/11/28 | 152 | 155 | 151 | 155 | 15,000 |
2001/11/27 | 159 | 159 | 156 | 157 | 15,000 |
2001/11/26 | 159 | 159 | 156 | 159 | 56,000 |
2001/11/22 | 154 | 154 | 151 | 152 | 39,000 |
2001/11/21 | 152 | 156 | 152 | 154 | 14,000 |
2001/11/20 | 151 | 160 | 151 | 153 | 77,000 |
2001/11/19 | 159 | 159 | 156 | 156 | 26,000 |
2001/11/16 | 160 | 162 | 159 | 159 | 43,000 |
2001/11/15 | 155 | 160 | 155 | 160 | 17,000 |
2001/11/14 | 160 | 160 | 155 | 155 | 18,000 |
2001/11/13 | 160 | 161 | 157 | 159 | 28,000 |
2001/11/12 | 162 | 162 | 160 | 160 | 61,000 |
2001/11/09 | 162 | 162 | 160 | 162 | 36,000 |
2001/11/08 | 159 | 162 | 158 | 162 | 39,000 |
2001/11/07 | 162 | 162 | 160 | 162 | 37,000 |
2001/11/06 | 157 | 161 | 157 | 160 | 28,000 |
2001/11/05 | 161 | 162 | 159 | 162 | 37,000 |
2001/11/02 | 160 | 163 | 156 | 156 | 95,000 |
2001/11/01 | 162 | 162 | 155 | 159 | 47,000 |
2001/10/31 | 157 | 159 | 156 | 159 | 25,000 |
2001/10/30 | 161 | 161 | 155 | 159 | 56,000 |
2001/10/29 | 160 | 162 | 160 | 160 | 19,000 |
2001/10/26 | 163 | 164 | 158 | 160 | 62,000 |
2001/10/25 | 159 | 163 | 159 | 163 | 71,000 |
2001/10/24 | 158 | 160 | 156 | 160 | 55,000 |
2001/10/23 | 151 | 158 | 149 | 158 | 65,000 |
2001/10/22 | 152 | 152 | 150 | 152 | 44,000 |
2001/10/19 | 155 | 155 | 151 | 154 | 33,000 |
2001/10/18 | 154 | 160 | 154 | 155 | 49,000 |
2001/10/17 | 153 | 159 | 153 | 158 | 31,000 |
2001/10/16 | 155 | 156 | 152 | 155 | 22,000 |
2001/10/15 | 155 | 160 | 151 | 155 | 69,000 |
2001/10/12 | 159 | 163 | 159 | 163 | 78,000 |
2001/10/11 | 156 | 160 | 156 | 157 | 66,000 |
2001/10/10 | 163 | 165 | 161 | 161 | 117,000 |
2001/10/09 | 155 | 158 | 155 | 158 | 53,000 |
2001/10/05 | 163 | 163 | 159 | 161 | 53,000 |
2001/10/04 | 162 | 165 | 160 | 165 | 48,000 |
2001/10/03 | 162 | 162 | 159 | 161 | 52,000 |
2001/10/02 | 160 | 162 | 155 | 162 | 89,000 |
2001/10/01 | 158 | 161 | 151 | 160 | 107,000 |
2001/09/28 | 149 | 168 | 149 | 168 | 184,000 |
2001/09/27 | 140 | 145 | 135 | 145 | 49,000 |
2001/09/26 | 142 | 142 | 136 | 142 | 35,000 |
2001/09/25 | 142 | 142 | 136 | 139 | 51,000 |
2001/09/21 | 131 | 138 | 131 | 138 | 46,000 |
2001/09/20 | 139 | 140 | 130 | 139 | 109,000 |
2001/09/19 | 132 | 140 | 132 | 140 | 27,000 |
2001/09/18 | 132 | 136 | 132 | 132 | 68,000 |
2001/09/17 | 137 | 137 | 130 | 132 | 64,000 |
2001/09/14 | 130 | 139 | 130 | 137 | 94,000 |
2001/09/13 | 125 | 132 | 125 | 132 | 63,000 |
2001/09/12 | 140 | 143 | 131 | 135 | 90,000 |
2001/09/11 | 150 | 151 | 146 | 146 | 42,000 |
2001/09/10 | 159 | 159 | 151 | 151 | 88,000 |
2001/09/07 | 154 | 155 | 150 | 155 | 60,000 |
2001/09/06 | 150 | 155 | 150 | 155 | 61,000 |
2001/09/05 | 154 | 157 | 153 | 153 | 25,000 |
2001/09/04 | 156 | 157 | 153 | 155 | 52,000 |
2001/09/03 | 167 | 167 | 156 | 157 | 46,000 |
2001/08/31 | 157 | 161 | 156 | 157 | 33,000 |
2001/08/30 | 157 | 162 | 157 | 162 | 37,000 |
2001/08/29 | 161 | 164 | 161 | 162 | 17,000 |
2001/08/28 | 165 | 166 | 161 | 166 | 20,000 |
2001/08/27 | 165 | 167 | 164 | 164 | 77,000 |
2001/08/24 | 157 | 162 | 157 | 161 | 52,000 |
2001/08/23 | 159 | 160 | 159 | 159 | 26,000 |
2001/08/22 | 160 | 160 | 157 | 157 | 24,000 |
2001/08/21 | 160 | 161 | 156 | 158 | 45,000 |
2001/08/20 | 161 | 164 | 160 | 160 | 15,000 |
2001/08/17 | 163 | 163 | 161 | 161 | 34,000 |
2001/08/16 | 163 | 166 | 162 | 163 | 20,000 |
2001/08/15 | 163 | 164 | 161 | 163 | 6,000 |
2001/08/14 | 166 | 166 | 162 | 163 | 18,000 |
2001/08/13 | 166 | 166 | 162 | 165 | 16,000 |
2001/08/10 | 169 | 169 | 165 | 165 | 44,000 |
2001/08/09 | 166 | 167 | 166 | 166 | 20,000 |
2001/08/08 | 166 | 167 | 163 | 167 | 13,000 |
2001/08/07 | 167 | 167 | 164 | 166 | 12,000 |
2001/08/06 | 160 | 169 | 158 | 169 | 34,000 |
2001/08/03 | 164 | 167 | 163 | 163 | 18,000 |
2001/08/02 | 162 | 165 | 161 | 165 | 49,000 |
2001/08/01 | 160 | 162 | 160 | 162 | 37,000 |
2001/07/31 | 155 | 159 | 155 | 159 | 32,000 |
2001/07/30 | 162 | 162 | 156 | 156 | 66,000 |
2001/07/27 | 163 | 168 | 160 | 168 | 38,000 |
2001/07/26 | 163 | 164 | 157 | 164 | 56,000 |
2001/07/25 | 158 | 162 | 156 | 162 | 25,000 |
2001/07/24 | 156 | 165 | 156 | 162 | 34,000 |
2001/07/23 | 166 | 166 | 160 | 163 | 47,000 |
2001/07/19 | 169 | 169 | 165 | 168 | 55,000 |
2001/07/18 | 168 | 172 | 168 | 169 | 15,000 |
2001/07/17 | 168 | 173 | 168 | 171 | 38,000 |
2001/07/16 | 168 | 169 | 168 | 169 | 14,000 |
2001/07/13 | 172 | 172 | 167 | 170 | 17,000 |
2001/07/12 | 171 | 171 | 170 | 171 | 8,000 |
2001/07/11 | 166 | 171 | 166 | 171 | 25,000 |
2001/07/10 | 174 | 174 | 167 | 168 | 60,000 |
2001/07/09 | 167 | 172 | 165 | 172 | 63,000 |
2001/07/06 | 169 | 170 | 169 | 170 | 32,000 |
2001/07/05 | 172 | 172 | 170 | 170 | 13,000 |
2001/07/04 | 177 | 177 | 171 | 171 | 41,000 |
2001/07/03 | 174 | 177 | 173 | 177 | 10,000 |
2001/07/02 | 180 | 180 | 172 | 177 | 57,000 |
2001/06/29 | 176 | 180 | 176 | 180 | 35,000 |
2001/06/28 | 175 | 179 | 175 | 176 | 28,000 |
2001/06/27 | 178 | 183 | 173 | 175 | 77,000 |
2001/06/26 | 185 | 185 | 180 | 182 | 51,000 |
2001/06/25 | 176 | 178 | 175 | 178 | 69,000 |
2001/06/22 | 171 | 175 | 170 | 172 | 63,000 |
2001/06/21 | 166 | 171 | 166 | 168 | 19,000 |
2001/06/20 | 172 | 173 | 167 | 168 | 31,000 |
2001/06/19 | 177 | 178 | 165 | 165 | 34,000 |
2001/06/18 | 167 | 173 | 167 | 173 | 11,000 |
2001/06/15 | 172 | 172 | 170 | 172 | 37,000 |
2001/06/14 | 172 | 175 | 172 | 172 | 12,000 |
2001/06/13 | 175 | 175 | 172 | 172 | 8,000 |
2001/06/12 | 178 | 178 | 171 | 174 | 37,000 |
2001/06/11 | 184 | 184 | 178 | 179 | 45,000 |
2001/06/08 | 175 | 180 | 175 | 179 | 161,000 |
2001/06/07 | 178 | 179 | 175 | 179 | 8,000 |
2001/06/06 | 179 | 180 | 174 | 178 | 26,000 |
2001/06/05 | 180 | 181 | 179 | 180 | 28,000 |
2001/06/04 | 175 | 179 | 175 | 179 | 38,000 |
2001/06/01 | 176 | 176 | 174 | 175 | 22,000 |
2001/05/31 | 175 | 177 | 174 | 177 | 17,000 |
2001/05/30 | 179 | 183 | 177 | 177 | 9,000 |
2001/05/29 | 177 | 185 | 175 | 185 | 32,000 |
2001/05/28 | 177 | 177 | 174 | 176 | 57,000 |
2001/05/25 | 175 | 176 | 170 | 174 | 90,000 |
2001/05/24 | 185 | 185 | 178 | 180 | 69,000 |
2001/05/23 | 180 | 185 | 180 | 185 | 73,000 |
2001/05/22 | 180 | 185 | 180 | 180 | 25,000 |
2001/05/21 | 180 | 186 | 180 | 180 | 53,000 |
2001/05/18 | 181 | 182 | 180 | 181 | 16,000 |
2001/05/17 | 180 | 181 | 179 | 181 | 32,000 |
2001/05/16 | 181 | 183 | 180 | 183 | 33,000 |
2001/05/15 | 180 | 182 | 180 | 181 | 6,000 |
2001/05/14 | 181 | 185 | 180 | 180 | 26,000 |
2001/05/11 | 186 | 188 | 181 | 185 | 47,000 |
2001/05/10 | 183 | 187 | 183 | 187 | 55,000 |
2001/05/09 | 186 | 187 | 184 | 187 | 57,000 |
2001/05/08 | 190 | 190 | 186 | 188 | 46,000 |
2001/05/07 | 190 | 192 | 188 | 192 | 40,000 |
2001/05/02 | 191 | 193 | 188 | 192 | 97,000 |
2001/05/01 | 189 | 192 | 187 | 191 | 63,000 |
2001/04/27 | 190 | 193 | 187 | 187 | 173,000 |
2001/04/26 | 187 | 191 | 184 | 188 | 284,000 |
2001/04/25 | 182 | 186 | 180 | 182 | 73,000 |
2001/04/24 | 181 | 182 | 177 | 182 | 61,000 |
2001/04/23 | 180 | 185 | 176 | 180 | 64,000 |
2001/04/20 | 180 | 182 | 172 | 180 | 52,000 |
2001/04/19 | 181 | 185 | 179 | 182 | 70,000 |
2001/04/18 | 183 | 184 | 180 | 183 | 35,000 |
2001/04/17 | 182 | 183 | 180 | 183 | 97,000 |
2001/04/16 | 187 | 190 | 181 | 181 | 88,000 |
2001/04/13 | 190 | 190 | 185 | 187 | 112,000 |
2001/04/12 | 178 | 190 | 175 | 187 | 270,000 |
2001/04/11 | 176 | 178 | 172 | 177 | 48,000 |
2001/04/10 | 178 | 178 | 171 | 171 | 111,000 |
2001/04/09 | 172 | 176 | 170 | 175 | 102,000 |
2001/04/06 | 180 | 180 | 170 | 172 | 101,000 |
2001/04/05 | 174 | 181 | 174 | 177 | 187,000 |
2001/04/04 | 172 | 176 | 171 | 173 | 134,000 |
2001/04/03 | 168 | 172 | 165 | 172 | 39,000 |
2001/04/02 | 172 | 172 | 165 | 165 | 33,000 |
2001/03/30 | 172 | 174 | 170 | 170 | 54,000 |
2001/03/29 | 171 | 172 | 170 | 172 | 58,000 |
2001/03/28 | 170 | 174 | 170 | 171 | 163,000 |
2001/03/27 | 176 | 176 | 166 | 167 | 84,000 |
2001/03/26 | 169 | 178 | 166 | 178 | 173,000 |
2001/03/23 | 168 | 169 | 167 | 169 | 31,000 |
2001/03/22 | 165 | 169 | 165 | 166 | 89,000 |
2001/03/21 | 162 | 169 | 161 | 169 | 72,000 |
2001/03/19 | 163 | 165 | 161 | 161 | 44,000 |
2001/03/16 | 159 | 162 | 159 | 160 | 30,000 |
2001/03/15 | 158 | 164 | 156 | 159 | 36,000 |
2001/03/14 | 159 | 160 | 158 | 160 | 40,000 |
2001/03/13 | 160 | 162 | 158 | 159 | 58,000 |
2001/03/12 | 168 | 168 | 163 | 164 | 61,000 |
2001/03/09 | 167 | 167 | 162 | 165 | 123,000 |
2001/03/08 | 163 | 163 | 160 | 162 | 41,000 |
2001/03/07 | 165 | 165 | 159 | 163 | 31,000 |
2001/03/06 | 158 | 160 | 157 | 160 | 14,000 |
2001/03/05 | 161 | 161 | 156 | 156 | 97,000 |
2001/03/02 | 162 | 162 | 158 | 158 | 112,000 |
2001/03/01 | 160 | 162 | 159 | 162 | 170,000 |
2001/02/28 | 168 | 168 | 159 | 159 | 118,000 |
2001/02/27 | 166 | 167 | 164 | 167 | 95,000 |
2001/02/26 | 170 | 170 | 164 | 164 | 114,000 |
2001/02/23 | 162 | 170 | 162 | 170 | 53,000 |
2001/02/22 | 166 | 167 | 164 | 164 | 36,000 |
2001/02/21 | 165 | 168 | 165 | 168 | 31,000 |
2001/02/20 | 167 | 167 | 165 | 165 | 20,000 |
2001/02/19 | 170 | 170 | 166 | 168 | 34,000 |
2001/02/16 | 170 | 170 | 168 | 169 | 31,000 |
2001/02/15 | 167 | 170 | 166 | 170 | 91,000 |
2001/02/14 | 165 | 170 | 165 | 169 | 124,000 |
2001/02/13 | 163 | 164 | 163 | 164 | 82,000 |
2001/02/09 | 159 | 160 | 157 | 159 | 46,000 |
2001/02/08 | 157 | 160 | 157 | 157 | 37,000 |
2001/02/07 | 158 | 160 | 156 | 157 | 57,000 |
2001/02/06 | 160 | 160 | 156 | 156 | 32,000 |
2001/02/05 | 156 | 160 | 156 | 156 | 55,000 |
2001/02/02 | 160 | 160 | 158 | 160 | 70,000 |
2001/02/01 | 158 | 158 | 155 | 157 | 15,000 |
2001/01/31 | 155 | 158 | 155 | 158 | 34,000 |
2001/01/30 | 154 | 157 | 153 | 157 | 44,000 |
2001/01/29 | 154 | 156 | 153 | 153 | 14,000 |
2001/01/26 | 157 | 157 | 153 | 154 | 31,000 |
2001/01/25 | 155 | 156 | 153 | 155 | 27,000 |
2001/01/24 | 154 | 155 | 153 | 154 | 32,000 |
2001/01/23 | 152 | 154 | 152 | 154 | 60,000 |
2001/01/22 | 153 | 154 | 150 | 152 | 71,000 |
2001/01/19 | 154 | 157 | 154 | 155 | 100,000 |
2001/01/18 | 154 | 156 | 153 | 154 | 119,000 |
2001/01/17 | 157 | 157 | 153 | 154 | 17,000 |
2001/01/16 | 155 | 158 | 152 | 158 | 20,000 |
2001/01/15 | 152 | 158 | 152 | 153 | 43,000 |
2001/01/12 | 157 | 159 | 151 | 154 | 66,000 |
2001/01/11 | 154 | 156 | 153 | 156 | 26,000 |
2001/01/10 | 161 | 161 | 153 | 156 | 71,000 |
2001/01/09 | 155 | 163 | 154 | 162 | 58,000 |
2001/01/05 | 156 | 157 | 155 | 155 | 39,000 |
2001/01/04 | 158 | 158 | 157 | 157 | 43,000 |