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
2002/12/30 107 108 105 105 39,000
2002/12/27 105 108 104 107 49,000
2002/12/26 103 105 103 105 85,000
2002/12/25 102 102 100 102 81,000
2002/12/24 103 105 100 101 180,000
2002/12/20 100 104 100 101 108,000
2002/12/19 100 100 98 100 97,000
2002/12/18 103 105 101 102 83,000
2002/12/17 104 105 102 103 92,000
2002/12/16 106 108 103 104 58,000
2002/12/13 108 112 107 108 202,000
2002/12/12 110 112 110 111 51,000
2002/12/11 113 113 111 111 78,000
2002/12/10 115 115 111 113 85,000
2002/12/09 113 114 112 114 51,000
2002/12/06 115 116 112 113 69,000
2002/12/05 117 117 114 115 65,000
2002/12/04 115 120 114 118 41,000
2002/12/03 115 118 115 118 38,000
2002/12/02 119 119 116 116 17,000
2002/11/29 123 125 113 118 131,000
2002/11/28 123 125 122 122 43,000
2002/11/27 122 125 122 123 50,000
2002/11/26 122 125 122 122 40,000
2002/11/25 117 122 117 119 66,000
2002/11/22 119 119 112 119 58,000
2002/11/21 114 117 112 117 20,000
2002/11/20 110 116 110 116 62,000
2002/11/19 112 113 110 110 39,000
2002/11/18 114 120 114 118 35,000
2002/11/15 118 120 118 119 31,000
2002/11/14 121 124 116 117 42,000
2002/11/13 124 125 122 123 14,000
2002/11/12 121 127 121 126 26,000
2002/11/11 129 129 122 122 76,000
2002/11/08 125 128 125 128 44,000
2002/11/07 127 129 125 129 46,000
2002/11/06 125 129 125 127 107,000
2002/11/05 125 125 122 125 23,000
2002/11/01 122 123 120 121 10,000
2002/10/31 125 127 121 122 44,000
2002/10/30 121 126 121 125 42,000
2002/10/29 122 122 120 122 34,000
2002/10/28 122 122 120 122 39,000
2002/10/25 123 123 122 122 30,000
2002/10/24 123 123 118 122 24,000
2002/10/23 119 123 115 123 45,000
2002/10/22 124 124 115 115 32,000
2002/10/21 120 126 117 124 51,000
2002/10/18 119 119 118 118 20,000
2002/10/17 118 122 117 118 25,000
2002/10/16 121 121 116 117 42,000
2002/10/15 120 123 118 120 32,000
2002/10/11 113 119 113 118 83,000
2002/10/10 111 112 108 111 118,000
2002/10/09 112 113 107 108 77,000
2002/10/08 112 115 111 111 68,000
2002/10/07 116 116 112 112 22,000
2002/10/04 117 121 117 120 40,000
2002/10/03 124 125 119 119 64,000
2002/10/02 123 123 120 120 34,000
2002/10/01 125 125 121 122 21,000
2002/09/30 128 128 125 126 31,000
2002/09/27 131 132 127 128 59,000
2002/09/26 130 131 125 128 81,000
2002/09/25 127 129 127 129 14,000
2002/09/24 126 128 125 128 48,000
2002/09/20 126 127 124 127 32,000
2002/09/19 126 128 122 126 63,000
2002/09/18 124 125 122 125 33,000
2002/09/17 124 127 121 127 68,000
2002/09/13 123 123 121 123 234,000
2002/09/12 124 126 122 124 37,000
2002/09/11 121 124 121 124 27,000
2002/09/10 121 125 121 123 87,000
2002/09/09 116 120 115 120 46,000
2002/09/06 116 116 113 113 65,000
2002/09/05 120 120 114 116 65,000
2002/09/04 116 116 112 116 82,000
2002/09/03 118 118 116 116 89,000
2002/09/02 124 124 120 121 73,000
2002/08/30 123 124 122 123 49,000
2002/08/29 124 125 122 122 68,000
2002/08/28 126 126 124 124 34,000
2002/08/27 127 127 125 126 36,000
2002/08/26 126 128 126 126 70,000
2002/08/23 127 128 125 125 104,000
2002/08/22 125 129 125 125 64,000
2002/08/21 126 128 126 126 41,000
2002/08/20 127 128 126 126 29,000
2002/08/19 127 128 126 127 62,000
2002/08/16 129 129 127 128 22,000
2002/08/15 129 129 127 129 40,000
2002/08/14 126 129 126 129 31,000
2002/08/13 128 128 125 126 55,000
2002/08/12 135 135 127 127 77,000
2002/08/09 132 135 132 135 61,000
2002/08/08 129 131 128 129 29,000
2002/08/07 130 130 127 128 47,000
2002/08/06 126 127 126 127 14,000
2002/08/05 128 129 125 125 23,000
2002/08/02 126 129 126 126 57,000
2002/08/01 128 128 127 128 44,000
2002/07/31 130 130 128 128 8,000
2002/07/30 128 129 128 128 27,000
2002/07/29 128 128 126 126 57,000
2002/07/26 132 132 127 127 62,000
2002/07/25 130 132 128 128 55,000
2002/07/24 128 129 127 127 42,000
2002/07/23 131 133 128 128 46,000
2002/07/22 127 132 127 131 66,000
2002/07/19 134 137 132 132 23,000
2002/07/18 135 136 133 134 45,000
2002/07/17 133 133 131 131 37,000
2002/07/16 134 135 132 132 70,000
2002/07/15 135 136 134 134 33,000
2002/07/12 138 140 136 136 29,000
2002/07/11 142 142 137 138 25,000
2002/07/10 144 145 142 143 136,000
2002/07/09 140 142 140 142 86,000
2002/07/08 142 142 138 139 37,000
2002/07/05 140 142 138 140 44,000
2002/07/04 140 140 139 140 13,000
2002/07/03 140 142 140 142 74,000
2002/07/02 138 141 137 141 49,000
2002/07/01 135 142 135 140 85,000
2002/06/28 133 135 133 134 31,000
2002/06/27 133 133 132 132 48,000
2002/06/26 142 142 134 134 73,000
2002/06/25 136 139 136 137 43,000
2002/06/24 134 137 133 137 36,000
2002/06/21 134 134 133 133 21,000
2002/06/20 132 137 131 133 38,000
2002/06/19 136 136 134 135 53,000
2002/06/18 138 139 135 138 31,000
2002/06/17 138 139 135 135 100,000
2002/06/14 136 141 136 137 300,000
2002/06/13 140 140 138 139 30,000
2002/06/12 141 141 140 140 42,000
2002/06/11 142 143 141 141 22,000
2002/06/10 144 144 140 141 133,000
2002/06/07 141 142 138 141 144,000
2002/06/06 146 146 139 140 298,000
2002/06/05 144 147 143 143 196,000
2002/06/04 147 147 144 144 82,000
2002/06/03 146 148 145 146 104,000
2002/05/31 148 150 145 146 100,000
2002/05/30 150 150 146 146 60,000
2002/05/29 150 151 146 147 119,000
2002/05/28 150 150 148 149 101,000
2002/05/27 151 152 149 149 122,000
2002/05/24 150 152 147 151 230,000
2002/05/23 150 155 145 145 248,000
2002/05/22 147 151 144 149 274,000
2002/05/21 145 145 141 141 56,000
2002/05/20 145 147 143 144 130,000
2002/05/17 140 145 140 143 147,000
2002/05/16 136 143 136 143 161,000
2002/05/15 135 137 135 136 69,000
2002/05/14 140 140 135 135 22,000
2002/05/13 138 138 135 135 28,000
2002/05/10 140 140 137 138 123,000
2002/05/09 140 140 139 140 41,000
2002/05/08 139 139 138 139 25,000
2002/05/07 138 140 136 138 51,000
2002/05/02 136 139 136 138 80,000
2002/05/01 140 141 134 134 57,000
2002/04/30 141 142 139 139 40,000
2002/04/26 150 150 140 143 88,000
2002/04/25 147 147 145 147 25,000
2002/04/24 147 147 145 145 32,000
2002/04/23 146 149 146 148 60,000
2002/04/22 145 148 145 148 28,000
2002/04/19 142 144 142 144 32,000
2002/04/18 143 145 143 145 17,000
2002/04/17 144 145 143 143 20,000
2002/04/16 144 144 142 144 29,000
2002/04/15 141 144 140 144 42,000
2002/04/12 144 144 138 142 71,000
2002/04/11 149 149 143 143 30,000
2002/04/10 150 150 147 150 77,000
2002/04/09 148 149 147 148 51,000
2002/04/08 145 148 144 148 51,000
2002/04/05 142 144 142 144 65,000
2002/04/04 139 141 138 141 63,000
2002/04/03 137 138 135 137 39,000
2002/04/02 136 138 134 137 19,000
2002/04/01 138 138 135 138 47,000
2002/03/29 142 142 138 138 47,000
2002/03/28 144 144 142 142 13,000
2002/03/27 145 146 141 146 34,000
2002/03/26 148 148 141 145 46,000
2002/03/25 151 151 143 144 37,000
2002/03/22 143 147 143 147 38,000
2002/03/20 147 149 142 142 92,000
2002/03/19 151 151 148 151 44,000
2002/03/18 149 151 148 149 84,000
2002/03/15 147 148 146 148 19,000
2002/03/14 147 148 146 146 35,000
2002/03/13 151 152 147 150 39,000
2002/03/12 153 154 150 150 63,000
2002/03/11 154 154 151 153 93,000
2002/03/08 150 154 146 152 336,000
2002/03/07 153 154 150 154 42,000
2002/03/06 153 156 150 150 43,000
2002/03/05 156 157 153 153 56,000
2002/03/04 158 159 155 158 93,000
2002/03/01 154 159 153 158 63,000
2002/02/28 155 160 155 159 95,000
2002/02/27 156 159 156 159 71,000
2002/02/26 150 156 149 156 77,000
2002/02/25 157 157 151 151 32,000
2002/02/22 152 156 149 155 57,000
2002/02/21 152 157 152 157 40,000
2002/02/20 145 153 145 153 23,000
2002/02/19 152 152 145 146 18,000
2002/02/18 152 155 152 155 42,000
2002/02/15 156 158 153 157 30,000
2002/02/14 155 160 155 158 66,000
2002/02/13 151 155 147 155 73,000
2002/02/12 150 151 149 151 87,000
2002/02/08 145 147 141 147 109,000
2002/02/07 140 142 139 142 20,000
2002/02/06 137 140 136 140 25,000
2002/02/05 143 144 138 141 38,000
2002/02/04 140 143 140 143 30,000
2002/02/01 138 145 138 140 66,000
2002/01/31 135 144 135 138 60,000
2002/01/30 140 142 136 139 60,000
2002/01/29 139 142 138 142 81,000
2002/01/28 143 143 134 138 111,000
2002/01/25 130 133 130 133 24,000
2002/01/24 125 135 125 135 54,000
2002/01/23 129 136 127 135 25,000
2002/01/22 138 139 129 129 22,000
2002/01/21 132 138 131 137 36,000
2002/01/18 126 133 125 133 50,000
2002/01/17 130 130 125 125 22,000
2002/01/16 129 129 125 125 33,000
2002/01/15 129 131 121 131 22,000
2002/01/11 140 140 128 128 80,000
2002/01/10 139 139 131 132 82,000
2002/01/09 136 137 135 137 36,000
2002/01/08 141 141 136 137 33,000
2002/01/07 137 141 137 141 8,000
2002/01/04 140 140 135 137 8,000

このページの先頭へ