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 |
---|---|---|---|---|---|
2015/12/30 | 228 | 234 | 227 | 233 | 588,000 |
2015/12/29 | 226 | 229 | 223 | 228 | 381,000 |
2015/12/28 | 223 | 227 | 222 | 226 | 518,000 |
2015/12/25 | 220 | 223 | 218 | 220 | 693,000 |
2015/12/24 | 228 | 230 | 220 | 221 | 940,000 |
2015/12/22 | 230 | 230 | 222 | 225 | 818,000 |
2015/12/21 | 228 | 230 | 224 | 228 | 825,000 |
2015/12/18 | 225 | 237 | 224 | 231 | 1,983,000 |
2015/12/17 | 227 | 228 | 222 | 222 | 832,000 |
2015/12/16 | 226 | 229 | 224 | 225 | 644,000 |
2015/12/15 | 224 | 227 | 219 | 221 | 661,000 |
2015/12/14 | 224 | 224 | 208 | 223 | 1,791,000 |
2015/12/11 | 223 | 229 | 223 | 228 | 701,000 |
2015/12/10 | 221 | 228 | 221 | 225 | 671,000 |
2015/12/09 | 227 | 231 | 223 | 225 | 1,015,000 |
2015/12/08 | 235 | 236 | 231 | 231 | 729,000 |
2015/12/07 | 235 | 240 | 234 | 235 | 888,000 |
2015/12/04 | 234 | 238 | 229 | 232 | 1,621,000 |
2015/12/03 | 239 | 241 | 236 | 240 | 909,000 |
2015/12/02 | 245 | 247 | 233 | 239 | 2,397,000 |
2015/12/01 | 234 | 245 | 234 | 245 | 2,116,000 |
2015/11/30 | 229 | 235 | 226 | 234 | 1,509,000 |
2015/11/27 | 229 | 235 | 228 | 229 | 2,185,000 |
2015/11/26 | 225 | 229 | 223 | 228 | 2,010,000 |
2015/11/25 | 215 | 222 | 213 | 221 | 1,705,000 |
2015/11/24 | 207 | 215 | 207 | 214 | 1,709,000 |
2015/11/20 | 201 | 207 | 200 | 207 | 1,001,000 |
2015/11/19 | 203 | 204 | 198 | 201 | 1,054,000 |
2015/11/18 | 192 | 204 | 192 | 201 | 2,579,000 |
2015/11/17 | 191 | 194 | 191 | 193 | 342,000 |
2015/11/16 | 188 | 191 | 188 | 191 | 290,000 |
2015/11/13 | 189 | 191 | 188 | 190 | 314,000 |
2015/11/12 | 190 | 191 | 188 | 191 | 448,000 |
2015/11/11 | 188 | 193 | 187 | 191 | 599,000 |
2015/11/10 | 192 | 193 | 191 | 191 | 208,000 |
2015/11/09 | 191 | 193 | 190 | 193 | 525,000 |
2015/11/06 | 188 | 192 | 187 | 189 | 339,000 |
2015/11/05 | 187 | 191 | 187 | 189 | 493,000 |
2015/11/04 | 188 | 195 | 187 | 188 | 998,000 |
2015/11/02 | 184 | 188 | 184 | 187 | 547,000 |
2015/10/30 | 181 | 185 | 179 | 185 | 1,639,000 |
2015/10/29 | 170 | 170 | 169 | 169 | 78,000 |
2015/10/28 | 169 | 170 | 168 | 169 | 188,000 |
2015/10/27 | 170 | 171 | 169 | 169 | 101,000 |
2015/10/26 | 171 | 172 | 169 | 169 | 152,000 |
2015/10/23 | 168 | 170 | 168 | 169 | 133,000 |
2015/10/22 | 167 | 168 | 166 | 166 | 57,000 |
2015/10/21 | 164 | 168 | 164 | 168 | 134,000 |
2015/10/20 | 164 | 165 | 163 | 163 | 125,000 |
2015/10/19 | 165 | 166 | 163 | 164 | 119,000 |
2015/10/16 | 166 | 168 | 165 | 165 | 157,000 |
2015/10/15 | 165 | 168 | 165 | 166 | 165,000 |
2015/10/14 | 168 | 168 | 166 | 166 | 171,000 |
2015/10/13 | 172 | 172 | 169 | 169 | 130,000 |
2015/10/09 | 166 | 172 | 166 | 172 | 239,000 |
2015/10/08 | 167 | 167 | 165 | 165 | 119,000 |
2015/10/07 | 168 | 168 | 167 | 168 | 63,000 |
2015/10/06 | 167 | 169 | 167 | 168 | 83,000 |
2015/10/05 | 164 | 167 | 164 | 166 | 157,000 |
2015/10/02 | 162 | 164 | 162 | 163 | 89,000 |
2015/10/01 | 161 | 164 | 161 | 162 | 87,000 |
2015/09/30 | 159 | 162 | 158 | 160 | 113,000 |
2015/09/29 | 160 | 161 | 157 | 157 | 222,000 |
2015/09/28 | 162 | 165 | 161 | 161 | 361,000 |
2015/09/25 | 163 | 165 | 160 | 164 | 208,000 |
2015/09/24 | 166 | 167 | 162 | 162 | 223,000 |
2015/09/18 | 170 | 171 | 169 | 169 | 342,000 |
2015/09/17 | 172 | 172 | 170 | 171 | 175,000 |
2015/09/16 | 170 | 171 | 168 | 171 | 206,000 |
2015/09/15 | 169 | 172 | 169 | 170 | 216,000 |
2015/09/14 | 167 | 170 | 166 | 169 | 388,000 |
2015/09/11 | 162 | 167 | 162 | 165 | 331,000 |
2015/09/10 | 161 | 163 | 159 | 162 | 237,000 |
2015/09/09 | 158 | 163 | 156 | 163 | 410,000 |
2015/09/08 | 156 | 157 | 150 | 153 | 1,084,000 |
2015/09/07 | 164 | 166 | 149 | 151 | 1,180,000 |
2015/09/04 | 170 | 170 | 163 | 165 | 573,000 |
2015/09/03 | 170 | 173 | 169 | 169 | 204,000 |
2015/09/02 | 169 | 173 | 167 | 168 | 395,000 |
2015/09/01 | 176 | 176 | 170 | 171 | 372,000 |
2015/08/31 | 175 | 177 | 174 | 176 | 180,000 |
2015/08/28 | 173 | 178 | 172 | 175 | 374,000 |
2015/08/27 | 171 | 173 | 170 | 170 | 288,000 |
2015/08/26 | 164 | 172 | 164 | 169 | 457,000 |
2015/08/25 | 163 | 171 | 157 | 162 | 772,000 |
2015/08/24 | 172 | 174 | 163 | 164 | 726,000 |
2015/08/21 | 177 | 180 | 175 | 177 | 472,000 |
2015/08/20 | 185 | 186 | 182 | 182 | 286,000 |
2015/08/19 | 188 | 188 | 185 | 185 | 158,000 |
2015/08/18 | 187 | 189 | 186 | 187 | 188,000 |
2015/08/17 | 186 | 188 | 185 | 187 | 287,000 |
2015/08/14 | 184 | 186 | 182 | 185 | 322,000 |
2015/08/13 | 186 | 187 | 184 | 184 | 369,000 |
2015/08/12 | 187 | 188 | 185 | 187 | 428,000 |
2015/08/11 | 189 | 191 | 189 | 190 | 283,000 |
2015/08/10 | 191 | 191 | 187 | 190 | 254,000 |
2015/08/07 | 192 | 196 | 188 | 189 | 895,000 |
2015/08/06 | 189 | 194 | 189 | 194 | 795,000 |
2015/08/05 | 184 | 189 | 182 | 188 | 430,000 |
2015/08/04 | 184 | 184 | 181 | 184 | 222,000 |
2015/08/03 | 183 | 185 | 183 | 183 | 184,000 |
2015/07/31 | 183 | 184 | 182 | 184 | 197,000 |
2015/07/30 | 182 | 184 | 182 | 182 | 160,000 |
2015/07/29 | 185 | 185 | 180 | 182 | 317,000 |
2015/07/28 | 183 | 184 | 181 | 183 | 335,000 |
2015/07/27 | 188 | 191 | 185 | 185 | 764,000 |
2015/07/24 | 186 | 187 | 184 | 187 | 269,000 |
2015/07/23 | 186 | 187 | 185 | 187 | 180,000 |
2015/07/22 | 186 | 186 | 184 | 185 | 264,000 |
2015/07/21 | 188 | 188 | 186 | 186 | 125,000 |
2015/07/17 | 187 | 188 | 186 | 186 | 128,000 |
2015/07/16 | 187 | 187 | 185 | 187 | 291,000 |
2015/07/15 | 187 | 188 | 186 | 186 | 234,000 |
2015/07/14 | 185 | 187 | 184 | 187 | 297,000 |
2015/07/13 | 181 | 183 | 180 | 183 | 214,000 |
2015/07/10 | 180 | 181 | 178 | 179 | 477,000 |
2015/07/09 | 177 | 179 | 172 | 178 | 663,000 |
2015/07/08 | 185 | 185 | 180 | 180 | 639,000 |
2015/07/07 | 184 | 186 | 184 | 185 | 243,000 |
2015/07/06 | 186 | 187 | 182 | 182 | 687,000 |
2015/07/03 | 186 | 187 | 185 | 187 | 305,000 |
2015/07/02 | 185 | 188 | 185 | 185 | 296,000 |
2015/07/01 | 183 | 185 | 183 | 183 | 160,000 |
2015/06/30 | 184 | 185 | 181 | 184 | 651,000 |
2015/06/29 | 182 | 185 | 180 | 181 | 600,000 |
2015/06/26 | 189 | 189 | 186 | 187 | 293,000 |
2015/06/25 | 189 | 191 | 188 | 189 | 527,000 |
2015/06/24 | 192 | 193 | 190 | 191 | 527,000 |
2015/06/23 | 191 | 192 | 189 | 191 | 517,000 |
2015/06/22 | 186 | 190 | 186 | 189 | 338,000 |
2015/06/19 | 186 | 188 | 185 | 185 | 376,000 |
2015/06/18 | 187 | 188 | 185 | 185 | 496,000 |
2015/06/17 | 188 | 189 | 187 | 189 | 243,000 |
2015/06/16 | 189 | 189 | 186 | 187 | 391,000 |
2015/06/15 | 189 | 190 | 188 | 188 | 472,000 |
2015/06/12 | 190 | 191 | 188 | 189 | 472,000 |
2015/06/11 | 189 | 192 | 189 | 190 | 361,000 |
2015/06/10 | 191 | 192 | 187 | 187 | 1,151,000 |
2015/06/09 | 193 | 194 | 191 | 191 | 713,000 |
2015/06/08 | 198 | 198 | 193 | 195 | 722,000 |
2015/06/05 | 198 | 198 | 195 | 196 | 819,000 |
2015/06/04 | 195 | 200 | 194 | 197 | 1,169,000 |
2015/06/03 | 193 | 196 | 190 | 193 | 1,088,000 |
2015/06/02 | 191 | 197 | 191 | 194 | 1,742,000 |
2015/06/01 | 188 | 191 | 186 | 190 | 793,000 |
2015/05/29 | 185 | 189 | 183 | 188 | 778,000 |
2015/05/28 | 186 | 188 | 184 | 185 | 933,000 |
2015/05/27 | 178 | 187 | 178 | 186 | 1,907,000 |
2015/05/26 | 182 | 183 | 179 | 179 | 857,000 |
2015/05/25 | 174 | 181 | 173 | 181 | 1,523,000 |
2015/05/22 | 171 | 173 | 171 | 173 | 208,000 |
2015/05/21 | 174 | 175 | 171 | 171 | 516,000 |
2015/05/20 | 174 | 175 | 172 | 175 | 790,000 |
2015/05/19 | 174 | 174 | 172 | 174 | 405,000 |
2015/05/18 | 174 | 175 | 173 | 174 | 591,000 |
2015/05/15 | 174 | 175 | 170 | 173 | 1,115,000 |
2015/05/14 | 169 | 174 | 167 | 173 | 1,674,000 |
2015/05/13 | 163 | 172 | 163 | 171 | 2,524,000 |
2015/05/12 | 161 | 164 | 160 | 163 | 587,000 |
2015/05/11 | 160 | 164 | 160 | 161 | 769,000 |
2015/05/08 | 156 | 159 | 155 | 159 | 528,000 |
2015/05/07 | 154 | 155 | 154 | 154 | 87,000 |
2015/05/01 | 156 | 156 | 154 | 154 | 269,000 |
2015/04/30 | 156 | 157 | 155 | 156 | 301,000 |
2015/04/28 | 157 | 158 | 156 | 156 | 119,000 |
2015/04/27 | 158 | 158 | 157 | 157 | 239,000 |
2015/04/24 | 157 | 158 | 156 | 156 | 264,000 |
2015/04/23 | 157 | 157 | 156 | 156 | 133,000 |
2015/04/22 | 156 | 158 | 156 | 157 | 258,000 |
2015/04/21 | 156 | 157 | 155 | 155 | 107,000 |
2015/04/20 | 156 | 157 | 155 | 155 | 126,000 |
2015/04/17 | 157 | 157 | 156 | 156 | 58,000 |
2015/04/16 | 157 | 157 | 156 | 156 | 133,000 |
2015/04/15 | 156 | 158 | 156 | 157 | 139,000 |
2015/04/14 | 157 | 157 | 156 | 157 | 162,000 |
2015/04/13 | 158 | 158 | 156 | 157 | 121,000 |
2015/04/10 | 157 | 158 | 156 | 157 | 232,000 |
2015/04/09 | 156 | 158 | 156 | 157 | 279,000 |
2015/04/08 | 153 | 156 | 153 | 155 | 284,000 |
2015/04/07 | 152 | 154 | 152 | 154 | 244,000 |
2015/04/06 | 153 | 153 | 152 | 152 | 269,000 |
2015/04/03 | 154 | 154 | 153 | 154 | 100,000 |
2015/04/02 | 153 | 155 | 153 | 154 | 236,000 |
2015/04/01 | 153 | 155 | 152 | 153 | 428,000 |
2015/03/31 | 153 | 154 | 153 | 153 | 115,000 |
2015/03/30 | 153 | 155 | 153 | 153 | 211,000 |
2015/03/27 | 155 | 156 | 153 | 153 | 297,000 |
2015/03/26 | 157 | 158 | 156 | 157 | 260,000 |
2015/03/25 | 158 | 158 | 157 | 157 | 177,000 |
2015/03/24 | 158 | 158 | 157 | 157 | 222,000 |
2015/03/23 | 157 | 158 | 157 | 158 | 144,000 |
2015/03/20 | 157 | 158 | 156 | 157 | 346,000 |
2015/03/19 | 156 | 157 | 156 | 156 | 177,000 |
2015/03/18 | 157 | 157 | 156 | 157 | 107,000 |
2015/03/17 | 157 | 158 | 157 | 157 | 218,000 |
2015/03/16 | 157 | 158 | 156 | 156 | 163,000 |
2015/03/13 | 156 | 158 | 156 | 156 | 605,000 |
2015/03/12 | 157 | 158 | 156 | 156 | 196,000 |
2015/03/11 | 155 | 156 | 155 | 156 | 287,000 |
2015/03/10 | 157 | 158 | 156 | 156 | 177,000 |
2015/03/09 | 158 | 158 | 156 | 157 | 180,000 |
2015/03/06 | 158 | 159 | 157 | 158 | 479,000 |
2015/03/05 | 157 | 158 | 156 | 157 | 265,000 |
2015/03/04 | 157 | 157 | 156 | 156 | 143,000 |
2015/03/03 | 156 | 158 | 156 | 158 | 220,000 |
2015/03/02 | 157 | 158 | 156 | 156 | 134,000 |
2015/02/27 | 158 | 158 | 157 | 157 | 183,000 |
2015/02/26 | 158 | 159 | 158 | 158 | 206,000 |
2015/02/25 | 157 | 158 | 156 | 157 | 326,000 |
2015/02/24 | 157 | 157 | 156 | 156 | 101,000 |
2015/02/23 | 157 | 157 | 156 | 157 | 180,000 |
2015/02/20 | 157 | 157 | 155 | 155 | 249,000 |
2015/02/19 | 155 | 157 | 154 | 157 | 434,000 |
2015/02/18 | 153 | 156 | 153 | 154 | 481,000 |
2015/02/17 | 151 | 154 | 151 | 153 | 339,000 |
2015/02/16 | 151 | 152 | 150 | 151 | 178,000 |
2015/02/13 | 152 | 153 | 150 | 150 | 231,000 |
2015/02/12 | 153 | 153 | 152 | 152 | 221,000 |
2015/02/10 | 151 | 153 | 150 | 152 | 369,000 |
2015/02/09 | 150 | 151 | 149 | 151 | 171,000 |
2015/02/06 | 150 | 151 | 149 | 149 | 186,000 |
2015/02/05 | 150 | 150 | 149 | 150 | 204,000 |
2015/02/04 | 150 | 152 | 150 | 150 | 299,000 |
2015/02/03 | 152 | 153 | 149 | 149 | 392,000 |
2015/02/02 | 151 | 153 | 151 | 152 | 128,000 |
2015/01/30 | 153 | 153 | 152 | 153 | 81,000 |
2015/01/29 | 151 | 153 | 150 | 152 | 301,000 |
2015/01/28 | 153 | 153 | 151 | 151 | 644,000 |
2015/01/27 | 152 | 154 | 152 | 153 | 165,000 |
2015/01/26 | 152 | 153 | 151 | 153 | 118,000 |
2015/01/23 | 152 | 153 | 152 | 152 | 107,000 |
2015/01/22 | 152 | 152 | 150 | 152 | 318,000 |
2015/01/21 | 153 | 153 | 151 | 151 | 140,000 |
2015/01/20 | 152 | 154 | 151 | 153 | 202,000 |
2015/01/19 | 152 | 152 | 151 | 151 | 98,000 |
2015/01/16 | 152 | 153 | 150 | 150 | 257,000 |
2015/01/15 | 152 | 155 | 152 | 154 | 185,000 |
2015/01/14 | 153 | 153 | 152 | 152 | 139,000 |
2015/01/13 | 155 | 155 | 153 | 154 | 507,000 |
2015/01/09 | 157 | 158 | 156 | 157 | 276,000 |
2015/01/08 | 155 | 157 | 154 | 156 | 206,000 |
2015/01/07 | 154 | 155 | 153 | 153 | 289,000 |
2015/01/06 | 157 | 158 | 155 | 155 | 331,000 |
2015/01/05 | 158 | 160 | 158 | 159 | 159,000 |