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 |
---|---|---|---|---|---|
2013/12/30 | 170 | 172 | 169 | 172 | 295,000 |
2013/12/27 | 168 | 170 | 167 | 169 | 278,000 |
2013/12/26 | 164 | 170 | 163 | 169 | 383,000 |
2013/12/25 | 161 | 163 | 161 | 163 | 520,000 |
2013/12/24 | 167 | 168 | 163 | 164 | 316,000 |
2013/12/20 | 167 | 167 | 165 | 167 | 456,000 |
2013/12/19 | 170 | 172 | 167 | 168 | 536,000 |
2013/12/18 | 168 | 170 | 168 | 170 | 222,000 |
2013/12/17 | 166 | 172 | 166 | 169 | 686,000 |
2013/12/16 | 169 | 169 | 165 | 165 | 377,000 |
2013/12/13 | 168 | 170 | 166 | 169 | 737,000 |
2013/12/12 | 172 | 172 | 169 | 169 | 445,000 |
2013/12/11 | 173 | 173 | 171 | 172 | 364,000 |
2013/12/10 | 173 | 174 | 172 | 174 | 335,000 |
2013/12/09 | 174 | 175 | 173 | 174 | 289,000 |
2013/12/06 | 172 | 173 | 171 | 172 | 290,000 |
2013/12/05 | 172 | 175 | 172 | 173 | 489,000 |
2013/12/04 | 172 | 174 | 172 | 174 | 417,000 |
2013/12/03 | 174 | 175 | 172 | 174 | 1,063,000 |
2013/12/02 | 175 | 177 | 174 | 174 | 895,000 |
2013/11/29 | 174 | 176 | 172 | 175 | 2,007,000 |
2013/11/28 | 172 | 175 | 171 | 174 | 1,051,000 |
2013/11/27 | 172 | 173 | 170 | 170 | 304,000 |
2013/11/26 | 172 | 173 | 171 | 173 | 373,000 |
2013/11/25 | 172 | 175 | 171 | 174 | 594,000 |
2013/11/22 | 175 | 175 | 171 | 172 | 763,000 |
2013/11/21 | 172 | 175 | 171 | 175 | 963,000 |
2013/11/20 | 171 | 172 | 169 | 171 | 472,000 |
2013/11/19 | 170 | 174 | 170 | 172 | 1,111,000 |
2013/11/18 | 170 | 170 | 168 | 170 | 509,000 |
2013/11/15 | 171 | 171 | 168 | 170 | 752,000 |
2013/11/14 | 167 | 172 | 166 | 169 | 1,698,000 |
2013/11/13 | 164 | 166 | 163 | 166 | 363,000 |
2013/11/12 | 164 | 165 | 163 | 164 | 268,000 |
2013/11/11 | 168 | 168 | 163 | 164 | 557,000 |
2013/11/08 | 164 | 168 | 163 | 166 | 526,000 |
2013/11/07 | 165 | 166 | 162 | 166 | 337,000 |
2013/11/06 | 161 | 166 | 161 | 165 | 342,000 |
2013/11/05 | 162 | 165 | 161 | 163 | 623,000 |
2013/11/01 | 166 | 166 | 158 | 159 | 688,000 |
2013/10/31 | 168 | 168 | 165 | 166 | 228,000 |
2013/10/30 | 169 | 172 | 167 | 167 | 998,000 |
2013/10/29 | 167 | 168 | 166 | 168 | 442,000 |
2013/10/28 | 166 | 167 | 165 | 166 | 273,000 |
2013/10/25 | 167 | 168 | 164 | 166 | 456,000 |
2013/10/24 | 165 | 167 | 164 | 166 | 414,000 |
2013/10/23 | 168 | 169 | 166 | 166 | 433,000 |
2013/10/22 | 166 | 171 | 164 | 168 | 829,000 |
2013/10/21 | 166 | 166 | 165 | 166 | 172,000 |
2013/10/18 | 163 | 165 | 163 | 164 | 208,000 |
2013/10/17 | 164 | 165 | 162 | 163 | 345,000 |
2013/10/16 | 163 | 163 | 161 | 161 | 182,000 |
2013/10/15 | 165 | 167 | 163 | 164 | 244,000 |
2013/10/11 | 163 | 164 | 162 | 164 | 249,000 |
2013/10/10 | 161 | 162 | 160 | 161 | 244,000 |
2013/10/09 | 157 | 162 | 157 | 161 | 326,000 |
2013/10/08 | 156 | 160 | 154 | 158 | 350,000 |
2013/10/07 | 159 | 161 | 158 | 158 | 289,000 |
2013/10/04 | 162 | 162 | 159 | 159 | 467,000 |
2013/10/03 | 165 | 167 | 164 | 165 | 211,000 |
2013/10/02 | 168 | 170 | 162 | 164 | 729,000 |
2013/10/01 | 170 | 172 | 168 | 171 | 598,000 |
2013/09/30 | 172 | 174 | 171 | 172 | 408,000 |
2013/09/27 | 177 | 177 | 173 | 174 | 578,000 |
2013/09/26 | 174 | 178 | 170 | 177 | 664,000 |
2013/09/25 | 180 | 180 | 174 | 175 | 733,000 |
2013/09/24 | 177 | 180 | 175 | 180 | 922,000 |
2013/09/20 | 179 | 179 | 175 | 178 | 837,000 |
2013/09/19 | 175 | 180 | 172 | 176 | 1,525,000 |
2013/09/18 | 178 | 178 | 174 | 175 | 741,000 |
2013/09/17 | 179 | 179 | 173 | 176 | 1,097,000 |
2013/09/13 | 183 | 183 | 177 | 180 | 1,722,000 |
2013/09/12 | 176 | 178 | 173 | 178 | 1,596,000 |
2013/09/11 | 182 | 188 | 172 | 175 | 7,178,000 |
2013/09/10 | 153 | 164 | 153 | 162 | 1,485,000 |
2013/09/09 | 144 | 153 | 144 | 152 | 893,000 |
2013/09/06 | 139 | 140 | 137 | 139 | 229,000 |
2013/09/05 | 143 | 143 | 139 | 140 | 202,000 |
2013/09/04 | 141 | 143 | 140 | 143 | 191,000 |
2013/09/03 | 141 | 143 | 139 | 141 | 260,000 |
2013/09/02 | 133 | 138 | 133 | 138 | 287,000 |
2013/08/30 | 137 | 137 | 133 | 133 | 187,000 |
2013/08/29 | 137 | 138 | 133 | 137 | 362,000 |
2013/08/28 | 140 | 140 | 135 | 137 | 535,000 |
2013/08/27 | 142 | 143 | 141 | 142 | 152,000 |
2013/08/26 | 145 | 145 | 142 | 142 | 163,000 |
2013/08/23 | 143 | 145 | 143 | 144 | 172,000 |
2013/08/22 | 142 | 143 | 141 | 142 | 232,000 |
2013/08/21 | 145 | 146 | 141 | 143 | 620,000 |
2013/08/20 | 146 | 149 | 145 | 145 | 336,000 |
2013/08/19 | 148 | 149 | 148 | 148 | 70,000 |
2013/08/16 | 149 | 150 | 149 | 149 | 145,000 |
2013/08/15 | 152 | 152 | 149 | 149 | 161,000 |
2013/08/14 | 153 | 153 | 151 | 152 | 126,000 |
2013/08/13 | 150 | 153 | 149 | 153 | 164,000 |
2013/08/12 | 152 | 153 | 149 | 149 | 186,000 |
2013/08/09 | 152 | 158 | 147 | 152 | 741,000 |
2013/08/08 | 150 | 155 | 149 | 149 | 380,000 |
2013/08/07 | 156 | 156 | 153 | 153 | 288,000 |
2013/08/06 | 156 | 158 | 154 | 158 | 275,000 |
2013/08/05 | 155 | 158 | 154 | 157 | 364,000 |
2013/08/02 | 153 | 155 | 152 | 155 | 355,000 |
2013/08/01 | 147 | 151 | 147 | 151 | 360,000 |
2013/07/31 | 151 | 157 | 148 | 150 | 798,000 |
2013/07/30 | 144 | 154 | 144 | 154 | 358,000 |
2013/07/29 | 153 | 153 | 145 | 146 | 535,000 |
2013/07/26 | 156 | 158 | 154 | 156 | 462,000 |
2013/07/25 | 164 | 165 | 158 | 159 | 371,000 |
2013/07/24 | 162 | 165 | 161 | 165 | 363,000 |
2013/07/23 | 162 | 165 | 162 | 163 | 485,000 |
2013/07/22 | 166 | 167 | 162 | 163 | 326,000 |
2013/07/19 | 166 | 168 | 163 | 164 | 617,000 |
2013/07/18 | 168 | 169 | 166 | 168 | 601,000 |
2013/07/17 | 168 | 171 | 168 | 169 | 838,000 |
2013/07/16 | 174 | 175 | 167 | 170 | 1,353,000 |
2013/07/12 | 161 | 174 | 160 | 168 | 4,754,000 |
2013/07/11 | 158 | 159 | 155 | 158 | 343,000 |
2013/07/10 | 155 | 159 | 153 | 157 | 433,000 |
2013/07/09 | 156 | 156 | 154 | 154 | 272,000 |
2013/07/08 | 155 | 157 | 153 | 154 | 364,000 |
2013/07/05 | 153 | 156 | 152 | 155 | 341,000 |
2013/07/04 | 153 | 153 | 150 | 152 | 353,000 |
2013/07/03 | 151 | 154 | 149 | 154 | 580,000 |
2013/07/02 | 152 | 154 | 146 | 153 | 790,000 |
2013/07/01 | 153 | 153 | 145 | 151 | 672,000 |
2013/06/28 | 143 | 147 | 142 | 146 | 684,000 |
2013/06/27 | 141 | 145 | 139 | 141 | 736,000 |
2013/06/26 | 150 | 150 | 139 | 139 | 485,000 |
2013/06/25 | 147 | 150 | 144 | 147 | 826,000 |
2013/06/24 | 145 | 157 | 145 | 150 | 2,648,000 |
2013/06/21 | 137 | 142 | 137 | 142 | 343,000 |
2013/06/20 | 139 | 142 | 137 | 141 | 377,000 |
2013/06/19 | 142 | 143 | 137 | 139 | 332,000 |
2013/06/18 | 140 | 145 | 139 | 139 | 437,000 |
2013/06/17 | 133 | 139 | 132 | 138 | 617,000 |
2013/06/14 | 134 | 137 | 131 | 131 | 773,000 |
2013/06/13 | 131 | 134 | 130 | 131 | 438,000 |
2013/06/12 | 133 | 137 | 131 | 134 | 313,000 |
2013/06/11 | 136 | 138 | 133 | 135 | 369,000 |
2013/06/10 | 132 | 137 | 130 | 137 | 526,000 |
2013/06/07 | 125 | 128 | 119 | 126 | 1,589,000 |
2013/06/06 | 136 | 141 | 130 | 130 | 1,061,000 |
2013/06/05 | 146 | 148 | 140 | 141 | 515,000 |
2013/06/04 | 142 | 145 | 136 | 145 | 1,117,000 |
2013/06/03 | 149 | 149 | 143 | 143 | 899,000 |
2013/05/31 | 151 | 153 | 151 | 153 | 306,000 |
2013/05/30 | 153 | 154 | 150 | 151 | 679,000 |
2013/05/29 | 155 | 160 | 153 | 157 | 780,000 |
2013/05/28 | 151 | 154 | 149 | 152 | 918,000 |
2013/05/27 | 158 | 158 | 151 | 155 | 862,000 |
2013/05/24 | 165 | 167 | 158 | 160 | 1,220,000 |
2013/05/23 | 175 | 177 | 161 | 161 | 1,853,000 |
2013/05/22 | 177 | 178 | 174 | 175 | 1,269,000 |
2013/05/21 | 173 | 178 | 171 | 178 | 1,854,000 |
2013/05/20 | 173 | 175 | 171 | 172 | 994,000 |
2013/05/17 | 164 | 172 | 164 | 171 | 786,000 |
2013/05/16 | 170 | 170 | 163 | 166 | 1,048,000 |
2013/05/15 | 173 | 174 | 169 | 170 | 1,457,000 |
2013/05/14 | 172 | 173 | 171 | 173 | 621,000 |
2013/05/13 | 176 | 177 | 168 | 170 | 2,402,000 |
2013/05/10 | 181 | 182 | 175 | 176 | 1,592,000 |
2013/05/09 | 182 | 182 | 178 | 178 | 579,000 |
2013/05/08 | 181 | 183 | 179 | 181 | 1,477,000 |
2013/05/07 | 181 | 181 | 177 | 180 | 1,178,000 |
2013/05/02 | 177 | 179 | 175 | 179 | 443,000 |
2013/05/01 | 180 | 180 | 176 | 176 | 641,000 |
2013/04/30 | 179 | 181 | 178 | 179 | 514,000 |
2013/04/26 | 180 | 182 | 178 | 178 | 974,000 |
2013/04/25 | 184 | 184 | 180 | 183 | 1,126,000 |
2013/04/24 | 182 | 183 | 180 | 182 | 1,638,000 |
2013/04/23 | 177 | 181 | 175 | 180 | 1,511,000 |
2013/04/22 | 174 | 178 | 174 | 176 | 854,000 |
2013/04/19 | 175 | 175 | 173 | 173 | 476,000 |
2013/04/18 | 177 | 177 | 172 | 172 | 565,000 |
2013/04/17 | 175 | 177 | 175 | 175 | 613,000 |
2013/04/16 | 172 | 176 | 171 | 173 | 1,064,000 |
2013/04/15 | 177 | 177 | 174 | 174 | 994,000 |
2013/04/12 | 179 | 181 | 178 | 178 | 895,000 |
2013/04/11 | 184 | 184 | 179 | 182 | 1,372,000 |
2013/04/10 | 182 | 184 | 179 | 182 | 1,237,000 |
2013/04/09 | 184 | 185 | 180 | 182 | 1,172,000 |
2013/04/08 | 185 | 185 | 180 | 183 | 1,401,000 |
2013/04/05 | 175 | 180 | 175 | 177 | 1,818,000 |
2013/04/04 | 165 | 175 | 163 | 174 | 1,156,000 |
2013/04/03 | 174 | 179 | 174 | 175 | 781,000 |
2013/04/02 | 165 | 176 | 155 | 173 | 2,417,000 |
2013/04/01 | 185 | 185 | 172 | 172 | 1,903,000 |
2013/03/29 | 189 | 190 | 185 | 185 | 956,000 |
2013/03/28 | 191 | 193 | 187 | 189 | 1,469,000 |
2013/03/27 | 186 | 197 | 186 | 191 | 5,771,000 |
2013/03/26 | 184 | 184 | 180 | 183 | 1,323,000 |
2013/03/25 | 190 | 190 | 183 | 183 | 1,654,000 |
2013/03/22 | 192 | 192 | 187 | 188 | 1,774,000 |
2013/03/21 | 187 | 193 | 185 | 193 | 3,464,000 |
2013/03/19 | 187 | 192 | 184 | 186 | 2,203,000 |
2013/03/18 | 188 | 188 | 182 | 182 | 2,379,000 |
2013/03/15 | 188 | 198 | 187 | 188 | 12,504,000 |
2013/03/14 | 181 | 195 | 180 | 186 | 18,814,000 |
2013/03/13 | 180 | 185 | 176 | 179 | 3,404,000 |
2013/03/12 | 182 | 184 | 177 | 182 | 3,720,000 |
2013/03/11 | 180 | 183 | 176 | 179 | 3,129,000 |
2013/03/08 | 170 | 182 | 170 | 177 | 5,177,000 |
2013/03/07 | 172 | 173 | 170 | 170 | 733,000 |
2013/03/06 | 174 | 174 | 170 | 171 | 931,000 |
2013/03/05 | 176 | 176 | 170 | 171 | 1,475,000 |
2013/03/04 | 176 | 177 | 172 | 174 | 2,105,000 |
2013/03/01 | 172 | 184 | 172 | 178 | 8,465,000 |
2013/02/28 | 176 | 177 | 167 | 169 | 3,330,000 |
2013/02/27 | 172 | 188 | 170 | 175 | 10,842,000 |
2013/02/26 | 170 | 174 | 168 | 169 | 986,000 |
2013/02/25 | 172 | 178 | 169 | 175 | 2,347,000 |
2013/02/22 | 171 | 173 | 165 | 170 | 1,837,000 |
2013/02/21 | 164 | 175 | 164 | 174 | 3,444,000 |
2013/02/20 | 167 | 168 | 164 | 164 | 1,030,000 |
2013/02/19 | 161 | 167 | 161 | 166 | 1,360,000 |
2013/02/18 | 157 | 161 | 155 | 160 | 894,000 |
2013/02/15 | 161 | 163 | 152 | 155 | 1,633,000 |
2013/02/14 | 164 | 167 | 162 | 163 | 1,190,000 |
2013/02/13 | 165 | 167 | 161 | 162 | 1,968,000 |
2013/02/12 | 182 | 185 | 170 | 171 | 2,898,000 |
2013/02/08 | 189 | 189 | 177 | 180 | 2,689,000 |
2013/02/07 | 189 | 192 | 183 | 187 | 3,312,000 |
2013/02/06 | 187 | 195 | 184 | 190 | 7,425,000 |
2013/02/05 | 181 | 197 | 176 | 191 | 17,659,000 |
2013/02/04 | 180 | 187 | 173 | 179 | 28,163,000 |
2013/02/01 | 153 | 173 | 152 | 169 | 16,241,000 |
2013/01/31 | 153 | 153 | 147 | 152 | 1,017,000 |
2013/01/30 | 145 | 153 | 145 | 153 | 1,009,000 |
2013/01/29 | 147 | 151 | 145 | 145 | 581,000 |
2013/01/28 | 152 | 153 | 148 | 148 | 509,000 |
2013/01/25 | 153 | 153 | 148 | 151 | 520,000 |
2013/01/24 | 147 | 151 | 146 | 151 | 599,000 |
2013/01/23 | 153 | 154 | 148 | 148 | 760,000 |
2013/01/22 | 161 | 164 | 152 | 155 | 2,612,000 |
2013/01/21 | 148 | 154 | 147 | 151 | 849,000 |
2013/01/18 | 147 | 151 | 146 | 147 | 1,492,000 |
2013/01/17 | 154 | 155 | 143 | 147 | 1,594,000 |
2013/01/16 | 161 | 161 | 152 | 154 | 1,949,000 |
2013/01/15 | 158 | 162 | 158 | 162 | 2,423,000 |
2013/01/11 | 153 | 160 | 153 | 157 | 2,914,000 |
2013/01/10 | 156 | 169 | 150 | 153 | 5,719,000 |
2013/01/09 | 157 | 159 | 154 | 155 | 2,541,000 |
2013/01/08 | 152 | 159 | 150 | 157 | 4,339,000 |
2013/01/07 | 135 | 162 | 134 | 155 | 10,641,000 |
2013/01/04 | 132 | 133 | 127 | 128 | 2,152,000 |