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
2010/12/30 105 105 101 102 522,000
2010/12/29 103 105 101 105 315,000
2010/12/28 105 105 102 103 221,000
2010/12/27 101 105 101 104 382,000
2010/12/24 102 103 101 102 453,000
2010/12/22 104 104 103 104 248,000
2010/12/21 104 105 103 104 441,000
2010/12/20 107 107 104 105 541,000
2010/12/17 108 109 106 107 1,294,000
2010/12/16 102 107 102 106 2,294,000
2010/12/15 96 99 96 99 573,000
2010/12/14 95 98 95 98 564,000
2010/12/13 95 96 94 96 242,000
2010/12/10 95 96 93 96 414,000
2010/12/09 94 95 93 95 178,000
2010/12/08 92 94 92 94 301,000
2010/12/07 92 93 91 92 210,000
2010/12/06 92 92 91 92 90,000
2010/12/03 90 92 90 91 203,000
2010/12/02 90 91 89 91 141,000
2010/12/01 90 90 88 89 109,000
2010/11/30 90 91 89 90 135,000
2010/11/29 90 92 89 90 136,000
2010/11/26 90 92 89 90 193,000
2010/11/25 89 91 88 90 342,000
2010/11/24 86 89 86 88 149,000
2010/11/22 88 89 87 87 120,000
2010/11/19 88 89 87 88 242,000
2010/11/18 86 88 86 88 168,000
2010/11/17 84 87 84 87 178,000
2010/11/16 84 85 84 85 156,000
2010/11/15 84 85 84 85 133,000
2010/11/12 86 86 83 83 192,000
2010/11/11 86 87 85 86 310,000
2010/11/10 86 87 85 87 206,000
2010/11/09 85 86 84 85 137,000
2010/11/08 83 85 83 85 359,000
2010/11/05 79 82 79 82 174,000
2010/11/04 77 79 77 78 82,000
2010/11/02 77 78 77 77 55,000
2010/11/01 77 79 76 77 105,000
2010/10/29 77 78 77 77 98,000
2010/10/28 78 79 78 79 200,000
2010/10/27 79 80 78 79 264,000
2010/10/26 79 80 78 79 215,000
2010/10/25 80 80 79 80 91,000
2010/10/22 80 80 79 80 49,000
2010/10/21 81 81 80 80 69,000
2010/10/20 81 82 80 80 188,000
2010/10/19 82 83 81 81 91,000
2010/10/18 81 82 81 82 54,000
2010/10/15 82 82 81 81 90,000
2010/10/14 83 84 83 83 94,000
2010/10/13 82 83 82 83 117,000
2010/10/12 86 86 81 81 224,000
2010/10/08 85 85 85 85 147,000
2010/10/07 84 85 84 85 54,000
2010/10/06 84 85 82 85 212,000
2010/10/05 83 84 81 84 158,000
2010/10/04 85 85 83 83 62,000
2010/10/01 85 85 83 85 76,000
2010/09/30 87 87 85 85 86,000
2010/09/29 86 87 85 87 75,000
2010/09/28 86 86 85 86 66,000
2010/09/27 86 88 84 88 105,000
2010/09/24 87 88 86 86 103,000
2010/09/22 88 89 88 88 24,000
2010/09/21 89 89 88 88 68,000
2010/09/17 88 88 87 88 101,000
2010/09/16 88 89 87 88 101,000
2010/09/15 87 89 87 88 180,000
2010/09/14 88 88 87 88 88,000
2010/09/13 87 87 86 87 79,000
2010/09/10 88 88 86 86 258,000
2010/09/09 86 88 85 86 137,000
2010/09/08 87 87 85 85 106,000
2010/09/07 88 88 87 88 74,000
2010/09/06 86 88 86 88 61,000
2010/09/03 85 86 85 86 45,000
2010/09/02 85 85 84 85 84,000
2010/09/01 84 85 83 84 194,000
2010/08/31 87 87 83 84 116,000
2010/08/30 88 89 87 88 104,000
2010/08/27 86 88 84 87 137,000
2010/08/26 87 87 85 86 100,000
2010/08/25 86 87 85 86 141,000
2010/08/24 85 86 85 86 131,000
2010/08/23 88 88 86 87 70,000
2010/08/20 89 89 88 88 107,000
2010/08/19 89 91 89 90 99,000
2010/08/18 90 90 88 90 108,000
2010/08/17 90 91 89 89 70,000
2010/08/16 90 91 89 89 62,000
2010/08/13 90 91 90 90 70,000
2010/08/12 90 91 89 90 115,000
2010/08/11 92 93 91 92 201,000
2010/08/10 95 97 94 96 286,000
2010/08/09 92 95 92 95 217,000
2010/08/06 90 93 90 93 33,000
2010/08/05 90 91 90 91 63,000
2010/08/04 92 92 89 89 103,000
2010/08/03 92 92 91 92 47,000
2010/08/02 91 93 90 91 49,000
2010/07/30 93 93 90 91 120,000
2010/07/29 93 94 93 93 67,000
2010/07/28 91 94 91 94 85,000
2010/07/27 92 92 91 91 60,000
2010/07/26 90 92 90 91 85,000
2010/07/23 90 90 89 90 104,000
2010/07/22 89 89 87 89 144,000
2010/07/21 91 91 89 89 76,000
2010/07/20 90 91 89 90 50,000
2010/07/16 93 93 91 92 41,000
2010/07/15 94 94 93 93 34,000
2010/07/14 94 95 94 95 75,000
2010/07/13 95 95 93 93 77,000
2010/07/12 96 97 95 95 123,000
2010/07/09 95 97 95 96 107,000
2010/07/08 95 96 94 95 134,000
2010/07/07 94 95 93 95 81,000
2010/07/06 93 94 92 94 109,000
2010/07/05 91 94 91 93 147,000
2010/07/02 88 91 88 91 101,000
2010/07/01 91 91 88 88 158,000
2010/06/30 92 93 91 91 165,000
2010/06/29 94 95 93 94 108,000
2010/06/28 96 96 93 94 109,000
2010/06/25 97 97 96 96 66,000
2010/06/24 96 99 96 97 160,000
2010/06/23 98 98 97 97 48,000
2010/06/22 99 99 98 99 101,000
2010/06/21 98 100 97 100 134,000
2010/06/18 99 99 97 98 149,000
2010/06/17 100 100 98 98 141,000
2010/06/16 100 101 99 100 251,000
2010/06/15 100 101 97 99 812,000
2010/06/14 97 100 96 100 602,000
2010/06/11 94 96 94 95 232,000
2010/06/10 95 95 92 93 140,000
2010/06/09 94 94 93 94 76,000
2010/06/08 92 94 91 94 196,000
2010/06/07 94 94 93 93 140,000
2010/06/04 95 98 95 96 107,000
2010/06/03 94 97 94 95 107,000
2010/06/02 95 96 92 93 197,000
2010/06/01 95 97 95 95 87,000
2010/05/31 93 97 93 97 92,000
2010/05/28 95 96 92 93 251,000
2010/05/27 95 95 93 94 109,000
2010/05/26 91 97 89 97 297,000
2010/05/25 92 92 90 91 139,000
2010/05/24 93 93 92 92 122,000
2010/05/21 94 94 92 93 216,000
2010/05/20 97 98 95 96 113,000
2010/05/19 97 98 95 97 214,000
2010/05/18 100 100 98 99 178,000
2010/05/17 101 102 99 99 210,000
2010/05/14 105 106 103 103 600,000
2010/05/13 100 107 100 106 549,000
2010/05/12 97 99 97 98 121,000
2010/05/11 101 102 97 98 415,000
2010/05/10 99 101 99 101 144,000
2010/05/07 98 99 96 98 266,000
2010/05/06 104 105 102 102 383,000
2010/04/30 107 108 106 106 175,000
2010/04/28 106 107 105 106 208,000
2010/04/27 110 111 106 107 345,000
2010/04/26 107 111 107 109 530,000
2010/04/23 107 107 105 105 90,000
2010/04/22 108 109 105 105 295,000
2010/04/21 104 107 104 107 282,000
2010/04/20 102 104 102 103 158,000
2010/04/19 102 104 101 102 266,000
2010/04/16 108 108 104 104 425,000
2010/04/15 107 109 107 108 526,000
2010/04/14 108 108 106 107 191,000
2010/04/13 109 109 106 108 339,000
2010/04/12 109 111 108 108 960,000
2010/04/09 104 107 104 107 735,000
2010/04/08 104 107 104 104 548,000
2010/04/07 103 105 101 105 768,000
2010/04/06 102 103 101 101 222,000
2010/04/05 102 103 101 102 203,000
2010/04/02 103 104 100 101 557,000
2010/04/01 101 105 101 103 798,000
2010/03/31 103 104 100 102 249,000
2010/03/30 101 104 100 102 547,000
2010/03/29 100 101 99 99 128,000
2010/03/26 98 101 96 101 327,000
2010/03/25 99 100 98 98 178,000
2010/03/24 100 102 97 99 271,000
2010/03/23 101 101 99 100 114,000
2010/03/19 101 103 100 101 382,000
2010/03/18 100 102 98 100 788,000
2010/03/17 98 101 97 99 571,000
2010/03/16 97 99 96 97 412,000
2010/03/15 98 101 96 96 722,000
2010/03/12 97 98 95 98 463,000
2010/03/11 93 97 93 97 391,000
2010/03/10 90 94 90 92 534,000
2010/03/09 92 92 90 91 153,000
2010/03/08 92 92 90 92 161,000
2010/03/05 90 91 90 91 131,000
2010/03/04 90 94 88 89 508,000
2010/03/03 89 90 89 90 220,000
2010/03/02 90 90 89 90 104,000
2010/03/01 90 90 89 90 65,000
2010/02/26 88 92 87 91 252,000
2010/02/25 89 89 87 88 112,000
2010/02/24 88 89 87 87 70,000
2010/02/23 89 89 88 89 57,000
2010/02/22 87 88 87 88 59,000
2010/02/19 88 88 86 86 79,000
2010/02/18 89 89 87 88 104,000
2010/02/17 86 89 86 89 89,000
2010/02/16 86 87 86 86 58,000
2010/02/15 88 88 86 86 40,000
2010/02/12 88 88 86 88 190,000
2010/02/10 90 91 87 87 355,000
2010/02/09 86 88 86 87 63,000
2010/02/08 88 88 87 88 56,000
2010/02/05 88 88 87 88 93,000
2010/02/04 91 91 90 90 55,000
2010/02/03 91 92 91 91 121,000
2010/02/02 90 90 89 90 56,000
2010/02/01 89 89 88 88 101,000
2010/01/29 92 92 90 90 142,000
2010/01/28 92 93 90 92 123,000
2010/01/27 92 94 91 91 162,000
2010/01/26 95 97 92 92 166,000
2010/01/25 97 97 94 96 177,000
2010/01/22 96 98 95 97 232,000
2010/01/21 97 98 96 97 217,000
2010/01/20 95 100 94 99 633,000
2010/01/19 95 95 93 94 102,000
2010/01/18 96 96 93 95 181,000
2010/01/15 95 97 95 97 197,000
2010/01/14 95 96 94 95 196,000
2010/01/13 95 95 94 95 114,000
2010/01/12 93 97 93 96 487,000
2010/01/08 93 93 91 93 245,000
2010/01/07 92 93 91 93 121,000
2010/01/06 91 92 90 91 108,000
2010/01/05 90 92 89 91 197,000
2010/01/04 88 90 88 89 101,000

このページの先頭へ