4611 大日本塗料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-1287387886186150,200861
2021-05-1187888286987142,900871
2021-05-1087388187187830,100878
2021-05-0787687686887331,600873
2021-05-0686087686086451,600864
2021-04-3085486685485448,700854
2021-04-2886586885385368,100853
2021-04-2786987486286741,600867
2021-04-2688488586786955,800869
2021-04-2388488487287523,700875
2021-04-2287288087287831,900878
2021-04-2188188187087083,500870
2021-04-2088889588288856,900888
2021-04-1989589889089027,900890
2021-04-1689289488689222,800892
2021-04-1589089888789230,900892
2021-04-1490090088888930,500889
2021-04-1390290689690039,900900
2021-04-1289390388790171,000901
2021-04-09896900881883167,500883
2021-04-08912916894894104,300894
2021-04-0790792390592247,500922
2021-04-0691691890390857,400908
2021-04-0590492090292070,100920
2021-04-0290991389890454,800904
2021-04-01907911897899133,200899
2021-03-31932932909909131,600909
2021-03-30954959934940269,400940
2021-03-29985992974987465,700987
2021-03-26985985965970266,700970
2021-03-2596298096197891,200978
2021-03-2496196294794889,100948
2021-03-23983987965966117,100966
2021-03-22974989968982144,800982
2021-03-19962985957981204,600981
2021-03-1895396394896091,500960
2021-03-17950960941958104,200958
2021-03-16956968931939224,300939
2021-03-15960976945956162,000956
2021-03-12941956935954147,800954
2021-03-11925951925947120,800947
2021-03-10940940923925163,000925
2021-03-0992895992595598,300955
2021-03-0891393391392699,700926
2021-03-05896909896907175,500907
2021-03-0490191289790580,200905
2021-03-0390591090190766,800907
2021-03-0291091090090398,700903
2021-03-0191091990591771,900917
2021-02-26905917902902121,200902
2021-02-2591991991191157,200911
2021-02-2492592591291436,800914
2021-02-2292692992092431,900924
2021-02-1992793390692165,200921
2021-02-1893894292793335,800933
2021-02-1793094393093530,900935
2021-02-1693594292593245,700932
2021-02-1594094892593485,600934
2021-02-1294595093593937,400939
2021-02-1095095093693660,800936
2021-02-0998298295095450,300954
2021-02-0895898595198559,100985
2021-02-0595195494695424,200954
2021-02-0493294993294319,900943
2021-02-0392994192993919,700939
2021-02-0292293391892321,800923
2021-02-0192593691791731,300917
2021-01-2993894192692730,900927
2021-01-2892594492293837,400938
2021-01-2793493492692710,400927
2021-01-2693393392193313,900933
2021-01-2592193492193017,700930
2021-01-2292292791691632,200916
2021-01-2193593892692925,400929
2021-01-2092293491793018,100930
2021-01-1993993991691618,900916
2021-01-1892194191793932,100939
2021-01-1594694992192132,400921
2021-01-1494195293694429,600944
2021-01-1395395394494824,700948
2021-01-1297597595595838,300958
2021-01-0897598594398079,700980
2021-01-0796298895997458,800974
2021-01-0694895594595316,500953
2021-01-0593295793294836,000948
2021-01-0496496592793026,600930

分割・併合履歴 : [2017-09-27]1株→0.2株