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 |
---|---|---|---|---|---|
2016/12/30 | 239 | 239 | 235 | 237 | 442,000 |
2016/12/29 | 239 | 241 | 234 | 241 | 673,000 |
2016/12/28 | 238 | 243 | 238 | 240 | 549,000 |
2016/12/27 | 245 | 247 | 238 | 238 | 1,031,000 |
2016/12/26 | 236 | 247 | 236 | 246 | 1,242,000 |
2016/12/22 | 230 | 234 | 229 | 234 | 440,000 |
2016/12/21 | 236 | 236 | 231 | 232 | 609,000 |
2016/12/20 | 225 | 234 | 225 | 234 | 993,000 |
2016/12/19 | 223 | 225 | 223 | 225 | 440,000 |
2016/12/16 | 224 | 224 | 221 | 223 | 394,000 |
2016/12/15 | 223 | 223 | 220 | 223 | 376,000 |
2016/12/14 | 223 | 223 | 220 | 223 | 389,000 |
2016/12/13 | 220 | 223 | 220 | 222 | 606,000 |
2016/12/12 | 222 | 224 | 218 | 221 | 497,000 |
2016/12/09 | 222 | 222 | 217 | 220 | 437,000 |
2016/12/08 | 218 | 221 | 218 | 219 | 522,000 |
2016/12/07 | 222 | 225 | 218 | 219 | 646,000 |
2016/12/06 | 216 | 219 | 215 | 219 | 457,000 |
2016/12/05 | 216 | 216 | 212 | 215 | 387,000 |
2016/12/02 | 218 | 219 | 215 | 217 | 296,000 |
2016/12/01 | 217 | 217 | 215 | 217 | 442,000 |
2016/11/30 | 217 | 218 | 216 | 217 | 199,000 |
2016/11/29 | 216 | 219 | 216 | 218 | 231,000 |
2016/11/28 | 215 | 215 | 213 | 215 | 124,000 |
2016/11/25 | 218 | 218 | 215 | 216 | 225,000 |
2016/11/24 | 219 | 219 | 215 | 216 | 149,000 |
2016/11/22 | 215 | 217 | 213 | 217 | 202,000 |
2016/11/21 | 215 | 216 | 213 | 214 | 192,000 |
2016/11/18 | 211 | 215 | 211 | 215 | 232,000 |
2016/11/17 | 210 | 212 | 208 | 208 | 370,000 |
2016/11/16 | 216 | 216 | 212 | 212 | 176,000 |
2016/11/15 | 218 | 219 | 214 | 215 | 223,000 |
2016/11/14 | 217 | 221 | 216 | 218 | 314,000 |
2016/11/11 | 219 | 220 | 214 | 215 | 272,000 |
2016/11/10 | 216 | 222 | 216 | 219 | 415,000 |
2016/11/09 | 219 | 220 | 203 | 204 | 604,000 |
2016/11/08 | 220 | 221 | 218 | 219 | 154,000 |
2016/11/07 | 220 | 222 | 219 | 220 | 291,000 |
2016/11/04 | 215 | 216 | 210 | 216 | 456,000 |
2016/11/02 | 219 | 220 | 216 | 218 | 347,000 |
2016/11/01 | 224 | 225 | 222 | 222 | 174,000 |
2016/10/31 | 227 | 227 | 223 | 225 | 259,000 |
2016/10/28 | 226 | 230 | 226 | 228 | 555,000 |
2016/10/27 | 228 | 228 | 226 | 227 | 209,000 |
2016/10/26 | 223 | 228 | 223 | 228 | 390,000 |
2016/10/25 | 218 | 222 | 218 | 222 | 371,000 |
2016/10/24 | 227 | 227 | 221 | 221 | 465,000 |
2016/10/21 | 228 | 228 | 224 | 227 | 227,000 |
2016/10/20 | 229 | 229 | 226 | 228 | 295,000 |
2016/10/19 | 225 | 229 | 225 | 227 | 525,000 |
2016/10/18 | 220 | 225 | 219 | 224 | 359,000 |
2016/10/17 | 221 | 222 | 218 | 220 | 355,000 |
2016/10/14 | 217 | 220 | 216 | 220 | 306,000 |
2016/10/13 | 216 | 218 | 215 | 218 | 263,000 |
2016/10/12 | 216 | 217 | 214 | 214 | 285,000 |
2016/10/11 | 212 | 216 | 212 | 216 | 280,000 |
2016/10/07 | 209 | 211 | 208 | 210 | 311,000 |
2016/10/06 | 207 | 209 | 206 | 209 | 253,000 |
2016/10/05 | 203 | 207 | 203 | 207 | 257,000 |
2016/10/04 | 205 | 205 | 202 | 203 | 212,000 |
2016/10/03 | 204 | 205 | 203 | 205 | 94,000 |
2016/09/30 | 204 | 206 | 202 | 203 | 228,000 |
2016/09/29 | 204 | 206 | 204 | 206 | 204,000 |
2016/09/28 | 202 | 204 | 201 | 203 | 166,000 |
2016/09/27 | 200 | 202 | 197 | 202 | 249,000 |
2016/09/26 | 203 | 205 | 201 | 202 | 387,000 |
2016/09/23 | 203 | 203 | 201 | 202 | 134,000 |
2016/09/21 | 200 | 203 | 199 | 203 | 304,000 |
2016/09/20 | 199 | 200 | 197 | 200 | 249,000 |
2016/09/16 | 196 | 199 | 196 | 198 | 267,000 |
2016/09/15 | 196 | 196 | 194 | 195 | 300,000 |
2016/09/14 | 196 | 196 | 194 | 196 | 200,000 |
2016/09/13 | 196 | 198 | 195 | 196 | 144,000 |
2016/09/12 | 196 | 197 | 195 | 196 | 136,000 |
2016/09/09 | 195 | 198 | 195 | 198 | 225,000 |
2016/09/08 | 196 | 196 | 194 | 195 | 155,000 |
2016/09/07 | 197 | 197 | 194 | 196 | 266,000 |
2016/09/06 | 193 | 199 | 193 | 198 | 403,000 |
2016/09/05 | 194 | 194 | 192 | 193 | 202,000 |
2016/09/02 | 190 | 192 | 189 | 192 | 231,000 |
2016/09/01 | 191 | 192 | 191 | 191 | 143,000 |
2016/08/31 | 188 | 191 | 187 | 191 | 390,000 |
2016/08/30 | 185 | 188 | 185 | 187 | 164,000 |
2016/08/29 | 186 | 186 | 185 | 185 | 148,000 |
2016/08/26 | 184 | 186 | 181 | 184 | 311,000 |
2016/08/25 | 187 | 188 | 185 | 185 | 221,000 |
2016/08/24 | 185 | 189 | 185 | 187 | 310,000 |
2016/08/23 | 184 | 185 | 183 | 184 | 297,000 |
2016/08/22 | 186 | 187 | 184 | 184 | 187,000 |
2016/08/19 | 184 | 187 | 184 | 184 | 189,000 |
2016/08/18 | 186 | 187 | 183 | 183 | 239,000 |
2016/08/17 | 184 | 188 | 184 | 187 | 322,000 |
2016/08/16 | 189 | 190 | 184 | 184 | 727,000 |
2016/08/15 | 190 | 191 | 189 | 189 | 193,000 |
2016/08/12 | 193 | 193 | 190 | 192 | 335,000 |
2016/08/10 | 196 | 196 | 192 | 192 | 403,000 |
2016/08/09 | 198 | 198 | 191 | 194 | 654,000 |
2016/08/08 | 193 | 197 | 191 | 197 | 300,000 |
2016/08/05 | 190 | 192 | 189 | 191 | 162,000 |
2016/08/04 | 193 | 194 | 189 | 190 | 275,000 |
2016/08/03 | 193 | 194 | 192 | 192 | 258,000 |
2016/08/02 | 198 | 199 | 195 | 195 | 186,000 |
2016/08/01 | 203 | 203 | 199 | 199 | 231,000 |
2016/07/29 | 202 | 204 | 196 | 204 | 303,000 |
2016/07/28 | 197 | 202 | 197 | 202 | 334,000 |
2016/07/27 | 196 | 197 | 194 | 197 | 160,000 |
2016/07/26 | 196 | 197 | 192 | 193 | 155,000 |
2016/07/25 | 197 | 197 | 195 | 195 | 97,000 |
2016/07/22 | 196 | 198 | 194 | 196 | 135,000 |
2016/07/21 | 196 | 199 | 195 | 199 | 324,000 |
2016/07/20 | 193 | 195 | 193 | 194 | 181,000 |
2016/07/19 | 195 | 197 | 193 | 195 | 206,000 |
2016/07/15 | 195 | 196 | 194 | 194 | 248,000 |
2016/07/14 | 194 | 195 | 193 | 193 | 161,000 |
2016/07/13 | 193 | 197 | 193 | 194 | 319,000 |
2016/07/12 | 191 | 193 | 190 | 191 | 255,000 |
2016/07/11 | 185 | 189 | 185 | 188 | 374,000 |
2016/07/08 | 185 | 186 | 180 | 181 | 341,000 |
2016/07/07 | 187 | 187 | 184 | 185 | 277,000 |
2016/07/06 | 190 | 190 | 185 | 188 | 411,000 |
2016/07/05 | 193 | 194 | 191 | 193 | 260,000 |
2016/07/04 | 194 | 194 | 191 | 193 | 313,000 |
2016/07/01 | 194 | 195 | 191 | 194 | 288,000 |
2016/06/30 | 190 | 192 | 188 | 189 | 497,000 |
2016/06/29 | 192 | 192 | 189 | 189 | 273,000 |
2016/06/28 | 184 | 191 | 179 | 189 | 642,000 |
2016/06/27 | 184 | 188 | 183 | 185 | 332,000 |
2016/06/24 | 197 | 198 | 180 | 182 | 583,000 |
2016/06/23 | 193 | 196 | 192 | 196 | 357,000 |
2016/06/22 | 196 | 196 | 193 | 193 | 162,000 |
2016/06/21 | 193 | 197 | 193 | 196 | 297,000 |
2016/06/20 | 192 | 194 | 191 | 193 | 299,000 |
2016/06/17 | 188 | 190 | 187 | 189 | 354,000 |
2016/06/16 | 194 | 195 | 186 | 186 | 275,000 |
2016/06/15 | 193 | 197 | 191 | 194 | 356,000 |
2016/06/14 | 197 | 199 | 193 | 193 | 377,000 |
2016/06/13 | 200 | 200 | 197 | 197 | 373,000 |
2016/06/10 | 200 | 202 | 199 | 202 | 514,000 |
2016/06/09 | 201 | 201 | 200 | 201 | 199,000 |
2016/06/08 | 201 | 201 | 199 | 201 | 261,000 |
2016/06/07 | 201 | 201 | 199 | 201 | 191,000 |
2016/06/06 | 200 | 201 | 199 | 201 | 116,000 |
2016/06/03 | 201 | 203 | 200 | 202 | 295,000 |
2016/06/02 | 203 | 203 | 200 | 200 | 273,000 |
2016/06/01 | 207 | 208 | 204 | 205 | 286,000 |
2016/05/31 | 204 | 209 | 204 | 209 | 448,000 |
2016/05/30 | 202 | 204 | 200 | 203 | 282,000 |
2016/05/27 | 204 | 204 | 201 | 202 | 241,000 |
2016/05/26 | 203 | 204 | 201 | 203 | 224,000 |
2016/05/25 | 204 | 205 | 202 | 203 | 189,000 |
2016/05/24 | 201 | 204 | 201 | 203 | 278,000 |
2016/05/23 | 201 | 203 | 200 | 201 | 356,000 |
2016/05/20 | 200 | 203 | 200 | 201 | 180,000 |
2016/05/19 | 203 | 203 | 201 | 201 | 188,000 |
2016/05/18 | 203 | 204 | 199 | 203 | 380,000 |
2016/05/17 | 205 | 207 | 203 | 204 | 290,000 |
2016/05/16 | 204 | 209 | 202 | 202 | 500,000 |
2016/05/13 | 194 | 205 | 192 | 203 | 730,000 |
2016/05/12 | 194 | 196 | 192 | 195 | 221,000 |
2016/05/11 | 196 | 198 | 194 | 195 | 173,000 |
2016/05/10 | 191 | 196 | 190 | 196 | 294,000 |
2016/05/09 | 190 | 190 | 187 | 190 | 116,000 |
2016/05/06 | 188 | 190 | 186 | 187 | 160,000 |
2016/05/02 | 185 | 191 | 184 | 189 | 301,000 |
2016/04/28 | 201 | 203 | 192 | 194 | 363,000 |
2016/04/27 | 202 | 203 | 200 | 200 | 117,000 |
2016/04/26 | 205 | 206 | 200 | 201 | 208,000 |
2016/04/25 | 207 | 208 | 204 | 206 | 316,000 |
2016/04/22 | 199 | 207 | 198 | 207 | 395,000 |
2016/04/21 | 200 | 202 | 198 | 202 | 298,000 |
2016/04/20 | 198 | 199 | 196 | 196 | 268,000 |
2016/04/19 | 195 | 197 | 193 | 197 | 212,000 |
2016/04/18 | 193 | 196 | 191 | 191 | 261,000 |
2016/04/15 | 198 | 200 | 197 | 198 | 206,000 |
2016/04/14 | 197 | 200 | 195 | 200 | 340,000 |
2016/04/13 | 192 | 194 | 191 | 193 | 185,000 |
2016/04/12 | 189 | 192 | 188 | 190 | 171,000 |
2016/04/11 | 189 | 190 | 184 | 190 | 267,000 |
2016/04/08 | 181 | 191 | 176 | 188 | 518,000 |
2016/04/07 | 185 | 188 | 184 | 185 | 290,000 |
2016/04/06 | 189 | 190 | 184 | 186 | 359,000 |
2016/04/05 | 191 | 193 | 187 | 190 | 476,000 |
2016/04/04 | 189 | 192 | 188 | 192 | 256,000 |
2016/04/01 | 195 | 195 | 188 | 190 | 488,000 |
2016/03/31 | 199 | 200 | 195 | 195 | 489,000 |
2016/03/30 | 200 | 202 | 198 | 199 | 276,000 |
2016/03/29 | 198 | 202 | 197 | 202 | 319,000 |
2016/03/28 | 201 | 203 | 199 | 202 | 630,000 |
2016/03/25 | 203 | 203 | 200 | 201 | 341,000 |
2016/03/24 | 202 | 206 | 199 | 203 | 553,000 |
2016/03/23 | 208 | 208 | 203 | 204 | 453,000 |
2016/03/22 | 208 | 208 | 206 | 208 | 324,000 |
2016/03/18 | 207 | 208 | 202 | 205 | 412,000 |
2016/03/17 | 207 | 210 | 204 | 207 | 467,000 |
2016/03/16 | 207 | 210 | 206 | 207 | 308,000 |
2016/03/15 | 210 | 211 | 207 | 209 | 341,000 |
2016/03/14 | 208 | 211 | 205 | 210 | 345,000 |
2016/03/11 | 203 | 206 | 202 | 203 | 551,000 |
2016/03/10 | 205 | 209 | 203 | 208 | 414,000 |
2016/03/09 | 200 | 202 | 197 | 201 | 369,000 |
2016/03/08 | 202 | 204 | 197 | 202 | 530,000 |
2016/03/07 | 205 | 206 | 200 | 204 | 502,000 |
2016/03/04 | 201 | 206 | 199 | 204 | 661,000 |
2016/03/03 | 194 | 200 | 194 | 199 | 545,000 |
2016/03/02 | 191 | 194 | 189 | 193 | 395,000 |
2016/03/01 | 190 | 191 | 184 | 186 | 524,000 |
2016/02/29 | 195 | 198 | 190 | 190 | 391,000 |
2016/02/26 | 194 | 199 | 191 | 193 | 538,000 |
2016/02/25 | 196 | 197 | 191 | 193 | 694,000 |
2016/02/24 | 192 | 198 | 191 | 192 | 290,000 |
2016/02/23 | 199 | 201 | 194 | 195 | 286,000 |
2016/02/22 | 198 | 202 | 197 | 198 | 231,000 |
2016/02/19 | 199 | 202 | 198 | 200 | 407,000 |
2016/02/18 | 203 | 207 | 201 | 202 | 408,000 |
2016/02/17 | 201 | 206 | 196 | 198 | 370,000 |
2016/02/16 | 198 | 208 | 198 | 201 | 483,000 |
2016/02/15 | 191 | 206 | 187 | 200 | 833,000 |
2016/02/12 | 191 | 195 | 182 | 182 | 1,014,000 |
2016/02/10 | 205 | 206 | 194 | 198 | 534,000 |
2016/02/09 | 207 | 209 | 200 | 201 | 476,000 |
2016/02/08 | 204 | 217 | 204 | 215 | 282,000 |
2016/02/05 | 209 | 210 | 206 | 210 | 338,000 |
2016/02/04 | 213 | 217 | 211 | 212 | 330,000 |
2016/02/03 | 216 | 219 | 213 | 216 | 423,000 |
2016/02/02 | 226 | 230 | 221 | 223 | 566,000 |
2016/02/01 | 233 | 237 | 228 | 230 | 925,000 |
2016/01/29 | 229 | 232 | 222 | 230 | 1,023,000 |
2016/01/28 | 218 | 229 | 217 | 227 | 1,013,000 |
2016/01/27 | 214 | 218 | 212 | 218 | 580,000 |
2016/01/26 | 207 | 214 | 204 | 208 | 651,000 |
2016/01/25 | 209 | 212 | 204 | 210 | 547,000 |
2016/01/22 | 195 | 206 | 194 | 206 | 620,000 |
2016/01/21 | 196 | 201 | 189 | 189 | 663,000 |
2016/01/20 | 201 | 206 | 194 | 195 | 735,000 |
2016/01/19 | 195 | 201 | 195 | 199 | 388,000 |
2016/01/18 | 193 | 198 | 192 | 197 | 378,000 |
2016/01/15 | 206 | 208 | 200 | 201 | 425,000 |
2016/01/14 | 199 | 206 | 198 | 202 | 892,000 |
2016/01/13 | 201 | 207 | 201 | 206 | 679,000 |
2016/01/12 | 207 | 208 | 198 | 198 | 828,000 |
2016/01/08 | 205 | 211 | 205 | 209 | 519,000 |
2016/01/07 | 215 | 218 | 211 | 211 | 564,000 |
2016/01/06 | 220 | 222 | 212 | 219 | 566,000 |
2016/01/05 | 223 | 224 | 220 | 221 | 473,000 |
2016/01/04 | 232 | 232 | 223 | 224 | 570,000 |