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
2011/12/30 80 81 79 81 53,000
2011/12/29 79 80 79 80 98,000
2011/12/28 80 81 78 78 260,000
2011/12/27 79 82 79 82 333,000
2011/12/26 81 81 79 79 191,000
2011/12/22 80 80 79 79 156,000
2011/12/21 82 82 80 80 134,000
2011/12/20 80 81 79 80 127,000
2011/12/19 80 80 78 79 235,000
2011/12/16 83 83 80 80 332,000
2011/12/15 85 85 81 82 613,000
2011/12/14 87 90 86 87 1,050,000
2011/12/13 84 88 84 87 505,000
2011/12/12 87 88 85 85 421,000
2011/12/09 83 87 83 86 593,000
2011/12/08 84 85 83 85 143,000
2011/12/07 81 85 81 84 871,000
2011/12/06 84 84 81 81 389,000
2011/12/05 86 86 83 85 369,000
2011/12/02 90 91 84 85 921,000
2011/12/01 88 91 84 86 1,945,000
2011/11/30 79 93 78 88 3,663,000
2011/11/29 78 80 78 80 148,000
2011/11/28 77 78 76 77 114,000
2011/11/25 78 79 76 76 217,000
2011/11/24 78 78 77 78 68,000
2011/11/22 77 79 77 79 86,000
2011/11/21 78 78 77 78 66,000
2011/11/18 78 79 78 78 49,000
2011/11/17 77 80 77 80 110,000
2011/11/16 80 80 77 77 108,000
2011/11/15 81 82 80 80 117,000
2011/11/14 80 82 80 82 79,000
2011/11/11 79 80 79 80 149,000
2011/11/10 80 80 77 78 274,000
2011/11/09 81 81 79 81 236,000
2011/11/08 84 86 80 81 391,000
2011/11/07 88 89 84 85 541,000
2011/11/04 85 92 84 89 944,000
2011/11/02 81 85 80 85 467,000
2011/11/01 81 82 81 82 86,000
2011/10/31 79 83 79 82 414,000
2011/10/28 80 80 79 79 161,000
2011/10/27 78 79 78 79 143,000
2011/10/26 78 78 77 78 86,000
2011/10/25 80 80 78 78 64,000
2011/10/24 79 80 78 80 94,000
2011/10/21 78 78 77 78 64,000
2011/10/20 78 78 76 77 130,000
2011/10/19 79 79 77 78 84,000
2011/10/18 79 79 78 78 29,000
2011/10/17 80 80 78 80 86,000
2011/10/14 80 80 78 78 127,000
2011/10/13 81 82 80 80 101,000
2011/10/12 81 81 80 81 94,000
2011/10/11 82 82 81 82 103,000
2011/10/07 78 81 78 79 125,000
2011/10/06 77 78 76 77 94,000
2011/10/05 80 80 76 76 133,000
2011/10/04 79 80 78 80 58,000
2011/10/03 81 82 80 80 108,000
2011/09/30 83 84 83 84 91,000
2011/09/29 82 83 81 83 123,000
2011/09/28 81 83 79 83 168,000
2011/09/27 78 80 76 80 119,000
2011/09/26 80 80 75 75 279,000
2011/09/22 80 80 78 79 160,000
2011/09/21 81 82 80 80 73,000
2011/09/20 80 82 80 81 71,000
2011/09/16 82 82 81 82 171,000
2011/09/15 82 83 80 81 107,000
2011/09/14 85 85 81 82 99,000
2011/09/13 82 83 82 83 43,000
2011/09/12 84 84 80 81 202,000
2011/09/09 84 86 84 85 200,000
2011/09/08 87 87 84 85 78,000
2011/09/07 84 86 84 86 78,000
2011/09/06 87 87 83 85 178,000
2011/09/05 86 88 85 88 69,000
2011/09/02 87 88 86 88 52,000
2011/09/01 90 90 87 88 80,000
2011/08/31 88 90 87 89 147,000
2011/08/30 88 90 87 90 147,000
2011/08/29 85 87 85 87 49,000
2011/08/26 85 86 84 85 90,000
2011/08/25 86 86 83 85 144,000
2011/08/24 83 84 82 83 94,000
2011/08/23 80 82 80 82 75,000
2011/08/22 81 82 78 78 218,000
2011/08/19 83 84 82 82 128,000
2011/08/18 87 87 84 84 64,000
2011/08/17 85 87 84 87 115,000
2011/08/16 85 86 84 85 182,000
2011/08/15 85 88 85 85 108,000
2011/08/12 86 86 84 84 234,000
2011/08/11 81 85 81 83 272,000
2011/08/10 84 85 83 85 359,000
2011/08/09 81 82 75 82 579,000
2011/08/08 84 85 83 83 194,000
2011/08/05 86 86 82 86 412,000
2011/08/04 91 92 87 89 476,000
2011/08/03 92 92 90 90 264,000
2011/08/02 95 95 93 93 195,000
2011/08/01 94 97 94 96 204,000
2011/07/29 94 95 94 94 112,000
2011/07/28 95 96 95 96 176,000
2011/07/27 99 99 96 96 145,000
2011/07/26 98 100 98 99 114,000
2011/07/25 99 99 98 98 114,000
2011/07/22 98 99 97 99 143,000
2011/07/21 99 99 97 97 104,000
2011/07/20 99 99 96 98 237,000
2011/07/19 97 98 96 98 74,000
2011/07/15 96 97 96 97 88,000
2011/07/14 97 98 96 96 80,000
2011/07/13 96 98 96 98 50,000
2011/07/12 98 98 96 97 148,000
2011/07/11 99 99 98 99 197,000
2011/07/08 101 103 98 99 831,000
2011/07/07 98 100 98 100 153,000
2011/07/06 97 99 97 98 114,000
2011/07/05 99 99 98 98 47,000
2011/07/04 100 100 97 99 143,000
2011/07/01 100 100 97 98 246,000
2011/06/30 96 97 95 97 107,000
2011/06/29 95 96 94 95 181,000
2011/06/28 97 101 93 93 814,000
2011/06/27 99 99 96 97 195,000
2011/06/24 95 98 95 98 329,000
2011/06/23 96 96 94 95 86,000
2011/06/22 95 97 94 96 178,000
2011/06/21 93 94 93 94 53,000
2011/06/20 93 93 92 92 93,000
2011/06/17 94 95 92 93 254,000
2011/06/16 95 96 94 94 169,000
2011/06/15 97 97 95 95 93,000
2011/06/14 95 98 94 96 326,000
2011/06/13 92 96 92 95 151,000
2011/06/10 95 95 93 93 235,000
2011/06/09 93 94 91 94 186,000
2011/06/08 93 94 92 92 183,000
2011/06/07 92 95 91 94 149,000
2011/06/06 94 94 91 91 270,000
2011/06/03 96 97 94 94 191,000
2011/06/02 97 97 96 96 155,000
2011/06/01 98 100 98 99 148,000
2011/05/31 98 99 97 98 309,000
2011/05/30 96 98 95 97 140,000
2011/05/27 95 96 94 95 68,000
2011/05/26 95 97 95 96 233,000
2011/05/25 97 97 93 94 349,000
2011/05/24 98 99 96 96 189,000
2011/05/23 99 99 94 98 325,000
2011/05/20 99 101 99 100 104,000
2011/05/19 102 103 98 98 225,000
2011/05/18 99 103 99 103 219,000
2011/05/17 101 103 99 100 281,000
2011/05/16 104 104 100 101 321,000
2011/05/13 108 108 104 104 309,000
2011/05/12 111 114 108 109 707,000
2011/05/11 112 115 112 112 466,000
2011/05/10 112 113 109 112 315,000
2011/05/09 110 113 109 112 276,000
2011/05/06 110 111 109 109 202,000
2011/05/02 108 112 108 112 175,000
2011/04/28 107 110 107 109 227,000
2011/04/27 109 111 107 107 255,000
2011/04/26 109 109 107 108 198,000
2011/04/25 111 115 108 108 1,040,000
2011/04/22 109 112 109 111 232,000
2011/04/21 110 112 110 110 490,000
2011/04/20 112 112 110 110 277,000
2011/04/19 108 110 108 110 296,000
2011/04/18 109 112 108 110 620,000
2011/04/15 110 111 107 108 185,000
2011/04/14 106 112 106 110 404,000
2011/04/13 105 108 105 106 212,000
2011/04/12 110 110 106 107 382,000
2011/04/11 104 113 103 111 917,000
2011/04/08 101 107 99 103 789,000
2011/04/07 107 107 101 101 407,000
2011/04/06 108 108 105 106 443,000
2011/04/05 113 120 104 108 2,641,000
2011/04/04 111 114 108 113 711,000
2011/04/01 110 111 108 109 269,000
2011/03/31 113 114 108 111 719,000
2011/03/30 103 113 103 110 1,567,000
2011/03/29 101 104 101 103 407,000
2011/03/28 100 105 99 105 381,000
2011/03/25 101 102 99 99 438,000
2011/03/24 100 101 99 99 365,000
2011/03/23 104 104 100 101 516,000
2011/03/22 103 103 101 102 589,000
2011/03/18 92 97 92 97 786,000
2011/03/17 80 91 77 91 914,000
2011/03/16 73 86 73 85 1,331,000
2011/03/15 88 88 62 71 1,871,000
2011/03/14 89 100 85 92 1,374,000
2011/03/11 111 115 111 114 819,000
2011/03/10 117 118 116 116 510,000
2011/03/09 117 119 117 117 334,000
2011/03/08 118 121 116 117 467,000
2011/03/07 120 121 119 119 194,000
2011/03/04 122 122 120 120 252,000
2011/03/03 119 121 119 120 225,000
2011/03/02 120 122 117 117 428,000
2011/03/01 120 123 120 123 415,000
2011/02/28 117 120 114 118 453,000
2011/02/25 114 117 114 117 270,000
2011/02/24 118 119 113 114 534,000
2011/02/23 117 122 117 119 580,000
2011/02/22 123 124 121 121 466,000
2011/02/21 124 125 122 125 689,000
2011/02/18 124 126 124 124 337,000
2011/02/17 127 127 125 126 486,000
2011/02/16 127 128 125 127 491,000
2011/02/15 127 128 126 127 785,000
2011/02/14 129 129 123 127 959,000
2011/02/10 130 131 125 127 1,616,000
2011/02/09 132 133 129 130 1,431,000
2011/02/08 132 134 131 133 1,810,000
2011/02/07 131 132 129 132 1,335,000
2011/02/04 130 131 129 129 896,000
2011/02/03 129 131 127 130 1,432,000
2011/02/02 128 129 125 129 1,095,000
2011/02/01 129 131 125 126 1,985,000
2011/01/31 119 129 117 128 1,605,000
2011/01/28 127 127 123 124 1,155,000
2011/01/27 126 128 123 127 2,351,000
2011/01/26 121 125 120 125 1,446,000
2011/01/25 125 125 120 122 956,000
2011/01/24 117 123 117 122 849,000
2011/01/21 125 127 116 116 2,066,000
2011/01/20 120 125 119 125 1,429,000
2011/01/19 117 122 116 122 1,781,000
2011/01/18 114 117 113 116 659,000
2011/01/17 117 117 115 115 495,000
2011/01/14 117 117 115 117 360,000
2011/01/13 117 118 115 117 797,000
2011/01/12 119 119 115 116 712,000
2011/01/11 115 119 114 119 942,000
2011/01/07 116 118 114 116 1,437,000
2011/01/06 115 118 114 118 2,141,000
2011/01/05 108 112 107 112 1,876,000
2011/01/04 104 109 102 108 914,000

このページの先頭へ