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 |
---|---|---|---|---|---|
2012/12/28 | 125 | 130 | 123 | 129 | 3,486,000 |
2012/12/27 | 117 | 120 | 115 | 119 | 2,828,000 |
2012/12/26 | 115 | 116 | 113 | 113 | 2,168,000 |
2012/12/25 | 105 | 113 | 105 | 110 | 3,489,000 |
2012/12/21 | 107 | 108 | 103 | 104 | 1,306,000 |
2012/12/20 | 102 | 107 | 101 | 107 | 2,012,000 |
2012/12/19 | 98 | 100 | 97 | 100 | 651,000 |
2012/12/18 | 95 | 98 | 95 | 96 | 366,000 |
2012/12/17 | 97 | 97 | 95 | 95 | 269,000 |
2012/12/14 | 95 | 97 | 95 | 95 | 373,000 |
2012/12/13 | 95 | 98 | 95 | 95 | 319,000 |
2012/12/12 | 94 | 96 | 93 | 93 | 249,000 |
2012/12/11 | 93 | 94 | 93 | 93 | 85,000 |
2012/12/10 | 94 | 95 | 93 | 94 | 146,000 |
2012/12/07 | 95 | 96 | 94 | 94 | 141,000 |
2012/12/06 | 94 | 96 | 94 | 95 | 351,000 |
2012/12/05 | 93 | 94 | 93 | 94 | 69,000 |
2012/12/04 | 92 | 94 | 91 | 93 | 269,000 |
2012/12/03 | 90 | 92 | 90 | 92 | 212,000 |
2012/11/30 | 92 | 92 | 90 | 90 | 196,000 |
2012/11/29 | 91 | 93 | 91 | 92 | 249,000 |
2012/11/28 | 92 | 93 | 90 | 90 | 573,000 |
2012/11/27 | 90 | 93 | 90 | 92 | 1,004,000 |
2012/11/26 | 90 | 92 | 90 | 90 | 454,000 |
2012/11/22 | 87 | 90 | 87 | 88 | 437,000 |
2012/11/21 | 88 | 88 | 86 | 86 | 171,000 |
2012/11/20 | 87 | 88 | 87 | 87 | 157,000 |
2012/11/19 | 86 | 87 | 86 | 87 | 130,000 |
2012/11/16 | 85 | 86 | 84 | 85 | 166,000 |
2012/11/15 | 84 | 85 | 82 | 84 | 469,000 |
2012/11/14 | 85 | 86 | 85 | 85 | 119,000 |
2012/11/13 | 84 | 84 | 83 | 83 | 94,000 |
2012/11/12 | 86 | 86 | 84 | 84 | 160,000 |
2012/11/09 | 85 | 87 | 84 | 84 | 358,000 |
2012/11/08 | 87 | 87 | 86 | 86 | 78,000 |
2012/11/07 | 87 | 88 | 87 | 87 | 89,000 |
2012/11/06 | 88 | 88 | 86 | 87 | 147,000 |
2012/11/05 | 85 | 89 | 85 | 87 | 542,000 |
2012/11/02 | 86 | 86 | 85 | 86 | 83,000 |
2012/11/01 | 85 | 86 | 85 | 86 | 34,000 |
2012/10/31 | 85 | 86 | 84 | 84 | 152,000 |
2012/10/30 | 85 | 86 | 84 | 84 | 112,000 |
2012/10/29 | 85 | 86 | 84 | 86 | 135,000 |
2012/10/26 | 87 | 87 | 85 | 85 | 144,000 |
2012/10/25 | 86 | 87 | 85 | 87 | 231,000 |
2012/10/24 | 85 | 88 | 84 | 86 | 416,000 |
2012/10/23 | 86 | 86 | 85 | 86 | 64,000 |
2012/10/22 | 85 | 86 | 85 | 86 | 49,000 |
2012/10/19 | 86 | 87 | 86 | 87 | 70,000 |
2012/10/18 | 85 | 86 | 85 | 86 | 80,000 |
2012/10/17 | 86 | 86 | 85 | 86 | 59,000 |
2012/10/16 | 83 | 85 | 83 | 84 | 92,000 |
2012/10/15 | 81 | 83 | 81 | 82 | 50,000 |
2012/10/12 | 82 | 82 | 81 | 81 | 64,000 |
2012/10/11 | 83 | 84 | 82 | 82 | 139,000 |
2012/10/10 | 83 | 84 | 82 | 83 | 139,000 |
2012/10/09 | 83 | 84 | 83 | 83 | 58,000 |
2012/10/05 | 83 | 84 | 83 | 83 | 62,000 |
2012/10/04 | 84 | 86 | 83 | 83 | 156,000 |
2012/10/03 | 83 | 84 | 83 | 83 | 82,000 |
2012/10/02 | 85 | 85 | 83 | 83 | 167,000 |
2012/10/01 | 86 | 86 | 84 | 84 | 62,000 |
2012/09/28 | 88 | 89 | 84 | 86 | 304,000 |
2012/09/27 | 87 | 89 | 86 | 88 | 215,000 |
2012/09/26 | 87 | 87 | 86 | 87 | 70,000 |
2012/09/25 | 86 | 87 | 85 | 87 | 216,000 |
2012/09/24 | 88 | 89 | 86 | 87 | 150,000 |
2012/09/21 | 86 | 91 | 86 | 90 | 331,000 |
2012/09/20 | 87 | 89 | 86 | 86 | 155,000 |
2012/09/19 | 89 | 89 | 87 | 89 | 54,000 |
2012/09/18 | 88 | 89 | 87 | 89 | 114,000 |
2012/09/14 | 87 | 89 | 86 | 89 | 238,000 |
2012/09/13 | 86 | 87 | 86 | 86 | 72,000 |
2012/09/12 | 85 | 86 | 85 | 86 | 60,000 |
2012/09/11 | 84 | 85 | 84 | 85 | 159,000 |
2012/09/10 | 85 | 85 | 84 | 85 | 87,000 |
2012/09/07 | 83 | 84 | 83 | 84 | 77,000 |
2012/09/06 | 82 | 82 | 80 | 82 | 141,000 |
2012/09/05 | 84 | 84 | 82 | 82 | 92,000 |
2012/09/04 | 85 | 86 | 83 | 84 | 154,000 |
2012/09/03 | 86 | 87 | 85 | 85 | 219,000 |
2012/08/31 | 86 | 87 | 86 | 87 | 106,000 |
2012/08/30 | 87 | 88 | 86 | 86 | 63,000 |
2012/08/29 | 87 | 87 | 86 | 87 | 139,000 |
2012/08/28 | 87 | 88 | 86 | 87 | 115,000 |
2012/08/27 | 87 | 87 | 86 | 86 | 130,000 |
2012/08/24 | 87 | 88 | 87 | 87 | 117,000 |
2012/08/23 | 88 | 89 | 87 | 87 | 172,000 |
2012/08/22 | 90 | 90 | 87 | 89 | 176,000 |
2012/08/21 | 90 | 91 | 90 | 91 | 126,000 |
2012/08/20 | 90 | 92 | 90 | 90 | 486,000 |
2012/08/17 | 89 | 90 | 88 | 90 | 237,000 |
2012/08/16 | 89 | 89 | 88 | 89 | 52,000 |
2012/08/15 | 89 | 90 | 87 | 89 | 273,000 |
2012/08/14 | 86 | 89 | 86 | 88 | 237,000 |
2012/08/13 | 86 | 87 | 85 | 86 | 61,000 |
2012/08/10 | 88 | 88 | 85 | 86 | 153,000 |
2012/08/09 | 87 | 90 | 86 | 88 | 333,000 |
2012/08/08 | 83 | 87 | 83 | 86 | 279,000 |
2012/08/07 | 81 | 84 | 81 | 84 | 146,000 |
2012/08/06 | 81 | 82 | 81 | 82 | 90,000 |
2012/08/03 | 80 | 81 | 80 | 81 | 48,000 |
2012/08/02 | 81 | 82 | 80 | 81 | 94,000 |
2012/08/01 | 81 | 81 | 79 | 80 | 116,000 |
2012/07/31 | 80 | 82 | 80 | 81 | 327,000 |
2012/07/30 | 83 | 84 | 81 | 82 | 158,000 |
2012/07/27 | 82 | 84 | 81 | 83 | 205,000 |
2012/07/26 | 81 | 82 | 78 | 82 | 191,000 |
2012/07/25 | 80 | 80 | 78 | 78 | 66,000 |
2012/07/24 | 80 | 80 | 78 | 78 | 115,000 |
2012/07/23 | 79 | 81 | 79 | 80 | 299,000 |
2012/07/20 | 81 | 81 | 80 | 80 | 169,000 |
2012/07/19 | 83 | 84 | 82 | 82 | 91,000 |
2012/07/18 | 85 | 85 | 83 | 83 | 104,000 |
2012/07/17 | 86 | 86 | 85 | 85 | 65,000 |
2012/07/13 | 87 | 87 | 85 | 86 | 127,000 |
2012/07/12 | 87 | 88 | 86 | 86 | 110,000 |
2012/07/11 | 89 | 89 | 87 | 88 | 97,000 |
2012/07/10 | 89 | 91 | 89 | 89 | 122,000 |
2012/07/09 | 88 | 90 | 88 | 88 | 92,000 |
2012/07/06 | 89 | 91 | 89 | 89 | 127,000 |
2012/07/05 | 90 | 90 | 89 | 89 | 102,000 |
2012/07/04 | 92 | 92 | 90 | 91 | 148,000 |
2012/07/03 | 88 | 91 | 88 | 91 | 234,000 |
2012/07/02 | 91 | 91 | 88 | 88 | 205,000 |
2012/06/29 | 86 | 89 | 86 | 88 | 125,000 |
2012/06/28 | 88 | 89 | 87 | 88 | 90,000 |
2012/06/27 | 85 | 87 | 84 | 86 | 197,000 |
2012/06/26 | 88 | 88 | 85 | 85 | 157,000 |
2012/06/25 | 89 | 89 | 87 | 87 | 155,000 |
2012/06/22 | 86 | 88 | 86 | 88 | 82,000 |
2012/06/21 | 85 | 89 | 85 | 88 | 508,000 |
2012/06/20 | 84 | 85 | 83 | 85 | 52,000 |
2012/06/19 | 84 | 85 | 83 | 83 | 116,000 |
2012/06/18 | 83 | 86 | 83 | 84 | 95,000 |
2012/06/15 | 83 | 83 | 82 | 83 | 127,000 |
2012/06/14 | 83 | 84 | 83 | 83 | 56,000 |
2012/06/13 | 85 | 85 | 84 | 85 | 90,000 |
2012/06/12 | 85 | 86 | 83 | 84 | 243,000 |
2012/06/11 | 84 | 86 | 84 | 85 | 246,000 |
2012/06/08 | 83 | 84 | 82 | 84 | 250,000 |
2012/06/07 | 82 | 82 | 81 | 82 | 85,000 |
2012/06/06 | 80 | 82 | 80 | 82 | 160,000 |
2012/06/05 | 77 | 79 | 77 | 79 | 98,000 |
2012/06/04 | 77 | 77 | 75 | 77 | 178,000 |
2012/06/01 | 78 | 79 | 77 | 78 | 105,000 |
2012/05/31 | 77 | 79 | 77 | 78 | 131,000 |
2012/05/30 | 80 | 80 | 78 | 79 | 172,000 |
2012/05/29 | 79 | 81 | 78 | 80 | 94,000 |
2012/05/28 | 81 | 81 | 78 | 79 | 133,000 |
2012/05/25 | 82 | 82 | 80 | 80 | 93,000 |
2012/05/24 | 81 | 82 | 80 | 82 | 90,000 |
2012/05/23 | 82 | 83 | 80 | 80 | 247,000 |
2012/05/22 | 80 | 82 | 80 | 82 | 132,000 |
2012/05/21 | 79 | 81 | 79 | 80 | 120,000 |
2012/05/18 | 78 | 79 | 77 | 79 | 148,000 |
2012/05/17 | 78 | 80 | 78 | 80 | 161,000 |
2012/05/16 | 80 | 80 | 78 | 78 | 153,000 |
2012/05/15 | 81 | 81 | 78 | 80 | 310,000 |
2012/05/14 | 86 | 86 | 81 | 82 | 319,000 |
2012/05/11 | 86 | 89 | 83 | 85 | 401,000 |
2012/05/10 | 85 | 85 | 81 | 85 | 247,000 |
2012/05/09 | 85 | 86 | 83 | 84 | 215,000 |
2012/05/08 | 83 | 90 | 83 | 86 | 857,000 |
2012/05/07 | 84 | 84 | 81 | 83 | 198,000 |
2012/05/02 | 85 | 86 | 84 | 85 | 108,000 |
2012/05/01 | 88 | 88 | 84 | 84 | 173,000 |
2012/04/27 | 89 | 89 | 88 | 88 | 74,000 |
2012/04/26 | 89 | 89 | 88 | 89 | 53,000 |
2012/04/25 | 88 | 89 | 88 | 89 | 44,000 |
2012/04/24 | 87 | 88 | 87 | 87 | 40,000 |
2012/04/23 | 88 | 88 | 87 | 88 | 99,000 |
2012/04/20 | 88 | 89 | 87 | 87 | 69,000 |
2012/04/19 | 90 | 90 | 88 | 88 | 67,000 |
2012/04/18 | 89 | 92 | 89 | 90 | 207,000 |
2012/04/17 | 88 | 89 | 87 | 88 | 89,000 |
2012/04/16 | 87 | 89 | 87 | 89 | 70,000 |
2012/04/13 | 87 | 89 | 87 | 87 | 221,000 |
2012/04/12 | 88 | 89 | 87 | 88 | 112,000 |
2012/04/11 | 87 | 89 | 86 | 87 | 208,000 |
2012/04/10 | 92 | 92 | 88 | 89 | 331,000 |
2012/04/09 | 91 | 92 | 90 | 92 | 106,000 |
2012/04/06 | 91 | 92 | 91 | 92 | 149,000 |
2012/04/05 | 91 | 92 | 90 | 92 | 346,000 |
2012/04/04 | 95 | 95 | 92 | 93 | 283,000 |
2012/04/03 | 95 | 96 | 95 | 95 | 127,000 |
2012/04/02 | 97 | 98 | 95 | 95 | 475,000 |
2012/03/30 | 94 | 96 | 94 | 96 | 258,000 |
2012/03/29 | 95 | 95 | 94 | 94 | 202,000 |
2012/03/28 | 96 | 96 | 95 | 95 | 84,000 |
2012/03/27 | 95 | 97 | 94 | 97 | 276,000 |
2012/03/26 | 95 | 96 | 94 | 94 | 307,000 |
2012/03/23 | 97 | 97 | 95 | 95 | 255,000 |
2012/03/22 | 97 | 98 | 97 | 98 | 55,000 |
2012/03/21 | 98 | 100 | 97 | 97 | 220,000 |
2012/03/19 | 99 | 100 | 99 | 99 | 355,000 |
2012/03/16 | 98 | 101 | 98 | 99 | 681,000 |
2012/03/15 | 98 | 99 | 96 | 98 | 563,000 |
2012/03/14 | 97 | 98 | 97 | 97 | 386,000 |
2012/03/13 | 96 | 97 | 96 | 96 | 210,000 |
2012/03/12 | 98 | 98 | 96 | 96 | 229,000 |
2012/03/09 | 97 | 98 | 96 | 97 | 583,000 |
2012/03/08 | 95 | 97 | 95 | 96 | 496,000 |
2012/03/07 | 94 | 95 | 93 | 95 | 225,000 |
2012/03/06 | 94 | 96 | 94 | 95 | 494,000 |
2012/03/05 | 95 | 95 | 93 | 93 | 246,000 |
2012/03/02 | 95 | 96 | 94 | 95 | 262,000 |
2012/03/01 | 98 | 99 | 94 | 94 | 738,000 |
2012/02/29 | 101 | 101 | 97 | 98 | 365,000 |
2012/02/28 | 100 | 101 | 97 | 101 | 597,000 |
2012/02/27 | 101 | 103 | 100 | 101 | 386,000 |
2012/02/24 | 101 | 101 | 100 | 100 | 300,000 |
2012/02/23 | 98 | 106 | 98 | 102 | 3,069,000 |
2012/02/22 | 98 | 99 | 96 | 99 | 644,000 |
2012/02/21 | 96 | 98 | 96 | 98 | 361,000 |
2012/02/20 | 98 | 99 | 96 | 96 | 466,000 |
2012/02/17 | 97 | 99 | 96 | 98 | 981,000 |
2012/02/16 | 96 | 98 | 96 | 97 | 483,000 |
2012/02/15 | 97 | 97 | 96 | 96 | 264,000 |
2012/02/14 | 95 | 96 | 94 | 96 | 243,000 |
2012/02/13 | 96 | 96 | 94 | 95 | 379,000 |
2012/02/10 | 98 | 98 | 95 | 97 | 394,000 |
2012/02/09 | 97 | 99 | 96 | 98 | 541,000 |
2012/02/08 | 95 | 97 | 95 | 97 | 621,000 |
2012/02/07 | 97 | 98 | 95 | 95 | 254,000 |
2012/02/06 | 96 | 99 | 96 | 97 | 734,000 |
2012/02/03 | 96 | 98 | 96 | 96 | 563,000 |
2012/02/02 | 96 | 98 | 96 | 96 | 852,000 |
2012/02/01 | 102 | 102 | 95 | 97 | 1,645,000 |
2012/01/31 | 107 | 107 | 101 | 102 | 4,237,000 |
2012/01/30 | 100 | 116 | 97 | 110 | 25,891,000 |
2012/01/27 | 90 | 94 | 88 | 92 | 2,259,000 |
2012/01/26 | 88 | 91 | 88 | 89 | 761,000 |
2012/01/25 | 88 | 88 | 87 | 88 | 283,000 |
2012/01/24 | 89 | 90 | 87 | 88 | 312,000 |
2012/01/23 | 88 | 89 | 87 | 88 | 671,000 |
2012/01/20 | 86 | 88 | 86 | 87 | 234,000 |
2012/01/19 | 87 | 88 | 85 | 86 | 326,000 |
2012/01/18 | 88 | 93 | 86 | 86 | 1,384,000 |
2012/01/17 | 84 | 87 | 83 | 86 | 581,000 |
2012/01/16 | 84 | 85 | 83 | 83 | 150,000 |
2012/01/13 | 84 | 85 | 83 | 84 | 362,000 |
2012/01/12 | 83 | 87 | 83 | 84 | 431,000 |
2012/01/11 | 81 | 84 | 81 | 83 | 337,000 |
2012/01/10 | 81 | 82 | 80 | 81 | 146,000 |
2012/01/06 | 82 | 82 | 80 | 80 | 229,000 |
2012/01/05 | 82 | 82 | 81 | 81 | 54,000 |
2012/01/04 | 81 | 83 | 81 | 81 | 161,000 |