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 |
---|---|---|---|---|---|
2007/12/28 | 143 | 144 | 141 | 144 | 309,000 |
2007/12/27 | 148 | 148 | 144 | 145 | 393,000 |
2007/12/26 | 143 | 148 | 143 | 148 | 565,000 |
2007/12/25 | 147 | 149 | 141 | 144 | 557,000 |
2007/12/21 | 145 | 147 | 142 | 147 | 415,000 |
2007/12/20 | 149 | 150 | 145 | 146 | 307,000 |
2007/12/19 | 151 | 152 | 149 | 149 | 161,000 |
2007/12/18 | 150 | 153 | 148 | 151 | 598,000 |
2007/12/17 | 151 | 153 | 150 | 150 | 277,000 |
2007/12/14 | 155 | 157 | 151 | 152 | 392,000 |
2007/12/13 | 160 | 160 | 156 | 156 | 224,000 |
2007/12/12 | 157 | 161 | 156 | 161 | 217,000 |
2007/12/11 | 162 | 162 | 159 | 159 | 259,000 |
2007/12/10 | 164 | 164 | 159 | 161 | 369,000 |
2007/12/07 | 164 | 166 | 160 | 163 | 1,270,000 |
2007/12/06 | 155 | 159 | 151 | 159 | 534,000 |
2007/12/05 | 151 | 151 | 150 | 151 | 148,000 |
2007/12/04 | 154 | 156 | 151 | 151 | 112,000 |
2007/12/03 | 156 | 157 | 154 | 156 | 293,000 |
2007/11/30 | 148 | 154 | 148 | 154 | 501,000 |
2007/11/29 | 147 | 148 | 146 | 147 | 190,000 |
2007/11/28 | 147 | 147 | 143 | 145 | 191,000 |
2007/11/27 | 141 | 145 | 140 | 145 | 436,000 |
2007/11/26 | 145 | 145 | 142 | 145 | 439,000 |
2007/11/22 | 141 | 146 | 141 | 145 | 176,000 |
2007/11/21 | 149 | 150 | 145 | 146 | 214,000 |
2007/11/20 | 137 | 151 | 137 | 148 | 621,000 |
2007/11/19 | 153 | 154 | 147 | 148 | 344,000 |
2007/11/16 | 154 | 158 | 153 | 154 | 311,000 |
2007/11/15 | 161 | 161 | 158 | 159 | 198,000 |
2007/11/14 | 155 | 159 | 155 | 157 | 278,000 |
2007/11/13 | 152 | 154 | 150 | 152 | 501,000 |
2007/11/12 | 161 | 162 | 156 | 156 | 403,000 |
2007/11/09 | 167 | 167 | 164 | 164 | 182,000 |
2007/11/08 | 170 | 170 | 165 | 165 | 241,000 |
2007/11/07 | 176 | 176 | 171 | 171 | 154,000 |
2007/11/06 | 173 | 176 | 173 | 175 | 217,000 |
2007/11/05 | 179 | 179 | 176 | 177 | 119,000 |
2007/11/02 | 176 | 181 | 175 | 179 | 325,000 |
2007/11/01 | 178 | 182 | 178 | 180 | 371,000 |
2007/10/31 | 171 | 176 | 170 | 176 | 178,000 |
2007/10/30 | 171 | 172 | 170 | 170 | 99,000 |
2007/10/29 | 170 | 171 | 169 | 170 | 108,000 |
2007/10/26 | 168 | 168 | 166 | 167 | 125,000 |
2007/10/25 | 171 | 171 | 167 | 168 | 194,000 |
2007/10/24 | 171 | 172 | 170 | 171 | 147,000 |
2007/10/23 | 171 | 172 | 170 | 171 | 115,000 |
2007/10/22 | 167 | 170 | 166 | 170 | 212,000 |
2007/10/19 | 176 | 176 | 173 | 174 | 156,000 |
2007/10/18 | 172 | 178 | 172 | 178 | 137,000 |
2007/10/17 | 176 | 176 | 173 | 174 | 135,000 |
2007/10/16 | 179 | 180 | 177 | 177 | 122,000 |
2007/10/15 | 180 | 182 | 180 | 180 | 111,000 |
2007/10/12 | 184 | 184 | 181 | 181 | 100,000 |
2007/10/11 | 182 | 184 | 179 | 184 | 134,000 |
2007/10/10 | 184 | 185 | 182 | 183 | 219,000 |
2007/10/09 | 180 | 182 | 178 | 182 | 187,000 |
2007/10/05 | 173 | 180 | 173 | 178 | 251,000 |
2007/10/04 | 176 | 176 | 173 | 173 | 86,000 |
2007/10/03 | 173 | 177 | 173 | 176 | 187,000 |
2007/10/02 | 172 | 173 | 171 | 172 | 93,000 |
2007/10/01 | 172 | 172 | 168 | 169 | 107,000 |
2007/09/28 | 174 | 174 | 170 | 171 | 245,000 |
2007/09/27 | 170 | 172 | 170 | 172 | 185,000 |
2007/09/26 | 165 | 168 | 165 | 168 | 160,000 |
2007/09/25 | 166 | 166 | 162 | 163 | 101,000 |
2007/09/21 | 165 | 165 | 160 | 163 | 170,000 |
2007/09/20 | 167 | 168 | 164 | 165 | 93,000 |
2007/09/19 | 162 | 165 | 162 | 165 | 217,000 |
2007/09/18 | 162 | 162 | 159 | 159 | 214,000 |
2007/09/14 | 162 | 164 | 161 | 161 | 339,000 |
2007/09/13 | 165 | 166 | 162 | 163 | 262,000 |
2007/09/12 | 167 | 169 | 165 | 166 | 219,000 |
2007/09/11 | 169 | 170 | 164 | 166 | 296,000 |
2007/09/10 | 169 | 169 | 167 | 169 | 203,000 |
2007/09/07 | 169 | 174 | 169 | 171 | 163,000 |
2007/09/06 | 170 | 171 | 168 | 170 | 312,000 |
2007/09/05 | 177 | 178 | 172 | 172 | 187,000 |
2007/09/04 | 176 | 178 | 175 | 177 | 109,000 |
2007/09/03 | 177 | 179 | 176 | 177 | 220,000 |
2007/08/31 | 173 | 176 | 172 | 175 | 205,000 |
2007/08/30 | 174 | 174 | 171 | 172 | 124,000 |
2007/08/29 | 167 | 174 | 165 | 170 | 429,000 |
2007/08/28 | 174 | 178 | 173 | 174 | 332,000 |
2007/08/27 | 181 | 181 | 175 | 176 | 337,000 |
2007/08/24 | 179 | 183 | 175 | 177 | 478,000 |
2007/08/23 | 176 | 180 | 175 | 178 | 518,000 |
2007/08/22 | 174 | 175 | 172 | 172 | 145,000 |
2007/08/21 | 173 | 174 | 170 | 174 | 318,000 |
2007/08/20 | 174 | 176 | 170 | 170 | 696,000 |
2007/08/17 | 176 | 178 | 164 | 164 | 1,114,000 |
2007/08/16 | 184 | 184 | 171 | 179 | 1,078,000 |
2007/08/15 | 192 | 193 | 185 | 186 | 919,000 |
2007/08/14 | 192 | 194 | 190 | 194 | 633,000 |
2007/08/13 | 192 | 196 | 190 | 192 | 774,000 |
2007/08/10 | 194 | 198 | 192 | 195 | 644,000 |
2007/08/09 | 195 | 200 | 194 | 198 | 847,000 |
2007/08/08 | 197 | 199 | 191 | 192 | 750,000 |
2007/08/07 | 201 | 202 | 195 | 196 | 706,000 |
2007/08/06 | 198 | 199 | 195 | 199 | 299,000 |
2007/08/03 | 200 | 200 | 198 | 199 | 349,000 |
2007/08/02 | 204 | 208 | 196 | 201 | 778,000 |
2007/08/01 | 204 | 204 | 199 | 199 | 432,000 |
2007/07/31 | 204 | 208 | 202 | 204 | 655,000 |
2007/07/30 | 198 | 203 | 197 | 203 | 734,000 |
2007/07/27 | 198 | 204 | 197 | 202 | 1,304,000 |
2007/07/26 | 217 | 221 | 208 | 209 | 3,193,000 |
2007/07/25 | 208 | 213 | 208 | 212 | 1,272,000 |
2007/07/24 | 207 | 214 | 204 | 213 | 1,075,000 |
2007/07/23 | 203 | 207 | 202 | 206 | 404,000 |
2007/07/20 | 211 | 212 | 208 | 208 | 469,000 |
2007/07/19 | 210 | 212 | 208 | 209 | 734,000 |
2007/07/18 | 214 | 215 | 210 | 210 | 928,000 |
2007/07/17 | 218 | 219 | 213 | 215 | 727,000 |
2007/07/13 | 217 | 217 | 212 | 214 | 767,000 |
2007/07/12 | 224 | 226 | 211 | 214 | 3,014,000 |
2007/07/11 | 214 | 222 | 211 | 222 | 1,985,000 |
2007/07/10 | 220 | 220 | 215 | 216 | 839,000 |
2007/07/09 | 220 | 220 | 217 | 218 | 825,000 |
2007/07/06 | 218 | 220 | 215 | 217 | 1,877,000 |
2007/07/05 | 222 | 226 | 216 | 218 | 6,672,000 |
2007/07/04 | 218 | 226 | 216 | 222 | 15,668,000 |
2007/07/03 | 202 | 223 | 200 | 222 | 16,259,000 |
2007/07/02 | 199 | 202 | 195 | 202 | 632,000 |
2007/06/29 | 194 | 198 | 194 | 198 | 283,000 |
2007/06/28 | 193 | 195 | 192 | 194 | 189,000 |
2007/06/27 | 195 | 197 | 188 | 190 | 755,000 |
2007/06/26 | 196 | 196 | 193 | 194 | 180,000 |
2007/06/25 | 198 | 199 | 195 | 195 | 314,000 |
2007/06/22 | 202 | 202 | 198 | 199 | 264,000 |
2007/06/21 | 199 | 203 | 197 | 200 | 797,000 |
2007/06/20 | 199 | 202 | 198 | 199 | 545,000 |
2007/06/19 | 200 | 201 | 198 | 199 | 194,000 |
2007/06/18 | 202 | 203 | 201 | 202 | 180,000 |
2007/06/15 | 199 | 202 | 198 | 202 | 307,000 |
2007/06/14 | 197 | 201 | 197 | 198 | 253,000 |
2007/06/13 | 192 | 197 | 190 | 196 | 350,000 |
2007/06/12 | 201 | 201 | 195 | 195 | 812,000 |
2007/06/11 | 204 | 205 | 202 | 202 | 498,000 |
2007/06/08 | 203 | 205 | 201 | 202 | 795,000 |
2007/06/07 | 205 | 212 | 204 | 206 | 1,773,000 |
2007/06/06 | 206 | 210 | 203 | 207 | 1,341,000 |
2007/06/05 | 198 | 207 | 195 | 205 | 1,527,000 |
2007/06/04 | 201 | 202 | 197 | 197 | 670,000 |
2007/06/01 | 199 | 201 | 198 | 199 | 406,000 |
2007/05/31 | 200 | 205 | 195 | 199 | 2,748,000 |
2007/05/30 | 200 | 201 | 195 | 198 | 1,554,000 |
2007/05/29 | 188 | 205 | 187 | 205 | 1,820,000 |
2007/05/28 | 188 | 190 | 186 | 189 | 354,000 |
2007/05/25 | 182 | 187 | 182 | 187 | 379,000 |
2007/05/24 | 185 | 186 | 184 | 185 | 125,000 |
2007/05/23 | 185 | 188 | 185 | 186 | 198,000 |
2007/05/22 | 182 | 184 | 179 | 184 | 342,000 |
2007/05/21 | 183 | 184 | 176 | 181 | 372,000 |
2007/05/18 | 186 | 187 | 182 | 183 | 185,000 |
2007/05/17 | 189 | 189 | 187 | 187 | 226,000 |
2007/05/16 | 189 | 191 | 189 | 189 | 133,000 |
2007/05/15 | 195 | 195 | 189 | 189 | 238,000 |
2007/05/14 | 195 | 197 | 193 | 196 | 277,000 |
2007/05/11 | 197 | 197 | 193 | 195 | 290,000 |
2007/05/10 | 199 | 199 | 197 | 198 | 130,000 |
2007/05/09 | 197 | 199 | 196 | 199 | 153,000 |
2007/05/08 | 197 | 197 | 196 | 197 | 140,000 |
2007/05/07 | 195 | 197 | 195 | 197 | 261,000 |
2007/05/02 | 193 | 195 | 192 | 194 | 149,000 |
2007/05/01 | 193 | 194 | 188 | 193 | 319,000 |
2007/04/27 | 193 | 193 | 191 | 193 | 271,000 |
2007/04/26 | 188 | 193 | 187 | 191 | 455,000 |
2007/04/25 | 187 | 188 | 186 | 186 | 220,000 |
2007/04/24 | 184 | 188 | 184 | 186 | 513,000 |
2007/04/23 | 191 | 193 | 186 | 189 | 462,000 |
2007/04/20 | 195 | 195 | 188 | 190 | 570,000 |
2007/04/19 | 199 | 200 | 194 | 194 | 399,000 |
2007/04/18 | 198 | 200 | 197 | 199 | 143,000 |
2007/04/17 | 201 | 203 | 197 | 199 | 302,000 |
2007/04/16 | 203 | 203 | 201 | 201 | 274,000 |
2007/04/13 | 205 | 205 | 201 | 201 | 309,000 |
2007/04/12 | 204 | 204 | 201 | 203 | 210,000 |
2007/04/11 | 206 | 206 | 204 | 204 | 195,000 |
2007/04/10 | 208 | 208 | 205 | 205 | 235,000 |
2007/04/09 | 205 | 209 | 204 | 209 | 386,000 |
2007/04/06 | 205 | 207 | 205 | 205 | 191,000 |
2007/04/05 | 207 | 209 | 204 | 206 | 291,000 |
2007/04/04 | 205 | 208 | 205 | 207 | 326,000 |
2007/04/03 | 206 | 209 | 201 | 203 | 442,000 |
2007/04/02 | 210 | 212 | 205 | 206 | 438,000 |
2007/03/30 | 212 | 212 | 209 | 211 | 385,000 |
2007/03/29 | 207 | 212 | 206 | 212 | 416,000 |
2007/03/28 | 212 | 214 | 211 | 212 | 449,000 |
2007/03/27 | 216 | 217 | 213 | 215 | 361,000 |
2007/03/26 | 217 | 218 | 215 | 217 | 503,000 |
2007/03/23 | 217 | 217 | 214 | 216 | 432,000 |
2007/03/22 | 214 | 217 | 213 | 215 | 633,000 |
2007/03/20 | 208 | 212 | 207 | 211 | 827,000 |
2007/03/19 | 205 | 207 | 202 | 206 | 481,000 |
2007/03/16 | 209 | 210 | 205 | 206 | 602,000 |
2007/03/15 | 208 | 209 | 207 | 208 | 296,000 |
2007/03/14 | 206 | 208 | 205 | 206 | 565,000 |
2007/03/13 | 217 | 218 | 213 | 213 | 591,000 |
2007/03/12 | 213 | 217 | 212 | 213 | 520,000 |
2007/03/09 | 211 | 216 | 210 | 210 | 803,000 |
2007/03/08 | 205 | 209 | 202 | 209 | 254,000 |
2007/03/07 | 208 | 210 | 203 | 203 | 493,000 |
2007/03/06 | 194 | 204 | 193 | 203 | 1,089,000 |
2007/03/05 | 205 | 205 | 196 | 196 | 674,000 |
2007/03/02 | 211 | 213 | 207 | 207 | 853,000 |
2007/03/01 | 217 | 220 | 210 | 213 | 1,124,000 |
2007/02/28 | 204 | 215 | 204 | 213 | 1,485,000 |
2007/02/27 | 223 | 231 | 222 | 224 | 2,626,000 |
2007/02/26 | 223 | 226 | 222 | 223 | 2,289,000 |
2007/02/23 | 214 | 217 | 212 | 217 | 1,203,000 |
2007/02/22 | 208 | 217 | 208 | 216 | 1,571,000 |
2007/02/21 | 209 | 211 | 208 | 208 | 299,000 |
2007/02/20 | 212 | 212 | 208 | 208 | 398,000 |
2007/02/19 | 211 | 214 | 210 | 210 | 983,000 |
2007/02/16 | 211 | 211 | 207 | 208 | 697,000 |
2007/02/15 | 207 | 212 | 207 | 211 | 1,952,000 |
2007/02/14 | 206 | 207 | 204 | 205 | 784,000 |
2007/02/13 | 202 | 209 | 202 | 206 | 1,866,000 |
2007/02/09 | 197 | 202 | 196 | 199 | 687,000 |
2007/02/08 | 201 | 202 | 196 | 197 | 781,000 |
2007/02/07 | 198 | 203 | 197 | 199 | 1,528,000 |
2007/02/06 | 191 | 198 | 191 | 197 | 1,741,000 |
2007/02/05 | 191 | 192 | 190 | 190 | 226,000 |
2007/02/02 | 191 | 191 | 190 | 190 | 160,000 |
2007/02/01 | 190 | 192 | 189 | 192 | 189,000 |
2007/01/31 | 192 | 192 | 190 | 190 | 330,000 |
2007/01/30 | 192 | 194 | 191 | 191 | 267,000 |
2007/01/29 | 190 | 193 | 190 | 191 | 281,000 |
2007/01/26 | 188 | 190 | 188 | 190 | 174,000 |
2007/01/25 | 193 | 195 | 188 | 189 | 529,000 |
2007/01/24 | 192 | 195 | 192 | 192 | 541,000 |
2007/01/23 | 192 | 194 | 191 | 192 | 364,000 |
2007/01/22 | 193 | 195 | 191 | 191 | 891,000 |
2007/01/19 | 192 | 192 | 190 | 192 | 429,000 |
2007/01/18 | 188 | 193 | 187 | 189 | 1,189,000 |
2007/01/17 | 187 | 187 | 185 | 186 | 357,000 |
2007/01/16 | 188 | 188 | 184 | 185 | 556,000 |
2007/01/15 | 185 | 188 | 184 | 188 | 496,000 |
2007/01/12 | 183 | 185 | 180 | 185 | 563,000 |
2007/01/11 | 180 | 182 | 180 | 180 | 338,000 |
2007/01/10 | 184 | 184 | 179 | 179 | 304,000 |
2007/01/09 | 180 | 183 | 180 | 183 | 224,000 |
2007/01/05 | 183 | 183 | 180 | 180 | 270,000 |
2007/01/04 | 180 | 183 | 180 | 182 | 243,000 |