4611 大日本塗料(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2499899898399018,400990
2020-11-2097898596896823,900968
2020-11-199891,00098999321,700993
2020-11-1898699497799132,800991
2020-11-179631,00396299734,900997
2020-11-1699199495096365,800963
2020-11-131,0291,02999299430,200994
2020-11-121,0031,0291,0031,02824,6001,028
2020-11-119661,0289661,02877,7001,028
2020-11-101,0371,0389851,00553,9001,005
2020-11-091,0211,0239881,00938,9001,009
2020-11-069931,0119821,01157,0001,011
2020-11-0598799597498343,900983
2020-11-0498398695997940,800979
2020-11-0297699296897746,300977
2020-10-3097397796296826,000968
2020-10-2996097995097015,100970
2020-10-2895196094596018,200960
2020-10-2794097192796130,500961
2020-10-2692794092494019,800940
2020-10-2390492590191818,700918
2020-10-2291191189790420,600904
2020-10-2190891690090228,500902
2020-10-2093193290090032,000900
2020-10-1994294492393523,900935
2020-10-1693495092693754,800937
2020-10-1591393591393137,200931
2020-10-1491292290692124,400921
2020-10-1391091690091225,700912
2020-10-1292492991091029,700910
2020-10-0994594591091632,600916
2020-10-0894295093294538,300945
2020-10-0795095193594133,200941
2020-10-0696496494695624,700956
2020-10-0596197794396452,300964
2020-10-0298999594695144,700951
2020-09-301,0391,04299399338,200993
2020-09-291,0501,0641,0331,04960,6001,049
2020-09-281,0421,0611,0171,053101,0001,053
2020-09-251,0021,041981997148,400997
2020-09-241,0251,03697598068,100980
2020-09-231,0331,0461,0261,02858,5001,028
2020-09-181,0451,0651,0351,06550,7001,065
2020-09-171,0191,0441,0091,04459,5001,044
2020-09-169871,0229741,01982,9001,019
2020-09-1597898095797926,600979
2020-09-1492597092596950,100969
2020-09-1190691790091067,000910
2020-09-1090192790191940,700919
2020-09-0990192389590259,700902
2020-09-0888191787990539,200905
2020-09-0787089187088016,900880
2020-09-0487388786586530,700865
2020-09-0391291488889823,100898
2020-09-0288489988289713,100897
2020-09-0188589288188410,600884
2020-08-3187690687688512,400885
2020-08-2889490586187932,700879
2020-08-2788389088188810,600888
2020-08-2689989987988121,200881
2020-08-2588389188089118,700891
2020-08-2487387386486813,400868
2020-08-2187088686387131,300871
2020-08-2087388286387018,400870
2020-08-198908948818818,900881
2020-08-1892092488389328,300893
2020-08-1793694091692018,600920
2020-08-1491793491092135,400921
2020-08-1392392589590254,000902
2020-08-1286091986091733,100917
2020-08-1185986985186053,800860
2020-08-0784886083785920,700859
2020-08-0686287084284724,300847
2020-08-0584886283186219,600862
2020-08-0485586882585829,600858
2020-08-0382585682585516,900855
2020-07-3188188180780936,800809
2020-07-3093193287687637,700876
2020-07-299669669349368,200936
2020-07-2899399395997023,700970
2020-07-2796499694899640,000996
2020-07-2296496495095018,200950
2020-07-2194896193796119,700961
2020-07-2093594892194714,700947
2020-07-1793794092593416,800934
2020-07-1693593892693221,200932
2020-07-1590093590093534,200935
2020-07-1490091289489727,400897
2020-07-1388089687589643,100896
2020-07-1090390386586593,400865
2020-07-0988288686687328,000873
2020-07-0889090188088224,000882
2020-07-0790490488689118,300891
2020-07-0688990988990922,900909
2020-07-0388290187988627,500886
2020-07-0290791086787168,400871
2020-07-0192793090390948,500909
2020-06-3092594792093834,700938
2020-06-2991792290290726,800907
2020-06-2691892390992325,900923
2020-06-2590591089190435,400904
2020-06-2491791890090425,500904
2020-06-2392093291492015,900920
2020-06-2290192989292051,300920
2020-06-1993893889690148,700901
2020-06-1893193892193121,100931
2020-06-1793694391693823,100938
2020-06-1693594492793942,200939
2020-06-1590192990191739,200917
2020-06-1289891089189848,200898
2020-06-1193994192493220,900932
2020-06-1095096494794928,500949
2020-06-0994596293096238,200962
2020-06-0895695693694234,200942
2020-06-0594894993294126,900941
2020-06-0495296793294254,900942
2020-06-031,0001,00096096751,800967
2020-06-0298399697899224,600992
2020-06-0199099096698632,000986
2020-05-291,0071,01297498434,400984
2020-05-281,0171,0209851,01739,9001,017
2020-05-279511,0079461,00239,6001,002
2020-05-2697997995095934,800959
2020-05-2594796592896518,500965
2020-05-2295395392592910,200929
2020-05-2195996194195011,500950
2020-05-2094295693495126,600951
2020-05-1994695993594729,700947
2020-05-1892893490892821,200928
2020-05-1591593190092627,500926
2020-05-1493193190490443,300904
2020-05-1392794492694426,600944
2020-05-1297097993093928,500939
2020-05-1196397095596725,700967
2020-05-0891994591994527,600945
2020-05-0791092890491922,700919
2020-05-0191291889591026,100910
2020-04-3096197092192253,500922
2020-04-2895496894595549,400955
2020-04-2792595591695459,400954
2020-04-24889914873913121,500913
2020-04-2382989382088967,500889
2020-04-2283084381682447,800824
2020-04-2181383680283439,600834
2020-04-2081683181682333,000823
2020-04-1784585282582549,600825
2020-04-1680284180283841,900838
2020-04-1581882180480538,200805
2020-04-1483183782182741,000827
2020-04-1389589584684661,200846
2020-04-1088291386991242,500912
2020-04-0987588085887544,200875
2020-04-0881690580888874,700888
2020-04-0783583979681050,900810
2020-04-0681983280382987,200829
2020-04-0380483580482139,500821
2020-04-0279781278480280,300802
2020-04-0178481877578250,000782
2020-03-3181782677879575,800795
2020-03-30803828782827152,900827
2020-03-27840858828858311,300858
2020-03-26820820787800189,200800
2020-03-25845850802820163,200820
2020-03-24816827790815114,700815
2020-03-23794849784812194,700812
2020-03-19794820781796135,600796
2020-03-18795810766766106,400766
2020-03-17686793684778151,800778
2020-03-16714731697701110,500701
2020-03-13694727674709126,300709
2020-03-12770780745746105,000746
2020-03-1179781978478585,900785
2020-03-1078680475780090,200800
2020-03-09818825794802142,800802
2020-03-06868873835839139,900839
2020-03-0589990987387777,900877
2020-03-0486689486587673,400876
2020-03-0393793787987985,300879
2020-03-0289093288090791,700907
2020-02-28939939892901102,400901
2020-02-2799199194995279,400952
2020-02-269851,0139841,00051,6001,000
2020-02-251,0001,0159841,00769,1001,007
2020-02-211,0621,0801,0511,06039,5001,060
2020-02-201,0531,0851,0531,07115,9001,071
2020-02-191,0761,0801,0481,05031,9001,050
2020-02-181,0871,0871,0691,07925,7001,079
2020-02-171,0921,0971,0811,08722,1001,087
2020-02-141,1001,1141,0821,11023,8001,110
2020-02-131,0711,1061,0651,10320,5001,103
2020-02-121,1131,1161,0711,07840,8001,078
2020-02-101,1641,1641,1211,12120,2001,121
2020-02-071,1961,1961,1491,16517,8001,165
2020-02-061,1511,1841,1491,17924,7001,179
2020-02-051,1261,1371,1201,12220,3001,122
2020-02-041,1001,1121,0951,11218,7001,112
2020-02-031,1151,1241,1121,11216,1001,112
2020-01-311,1301,1431,1251,13420,9001,134
2020-01-301,1231,1261,1111,12224,7001,122
2020-01-291,1321,1321,1151,12324,4001,123
2020-01-281,1311,1501,1261,13139,3001,131
2020-01-271,1761,1761,1471,14927,7001,149
2020-01-241,2011,2011,1871,18818,6001,188
2020-01-231,2181,2231,2021,20228,0001,202
2020-01-221,2001,2221,1991,21632,6001,216
2020-01-211,1671,1961,1671,19521,1001,195
2020-01-201,1571,1731,1571,15910,4001,159
2020-01-171,1561,1591,1501,15110,9001,151
2020-01-161,1571,1571,1461,1469,5001,146
2020-01-151,1701,1711,1501,16015,7001,160
2020-01-141,1821,1941,1681,16926,8001,169
2020-01-101,1791,1941,1721,19342,1001,193
2020-01-091,1551,1671,1511,16621,2001,166
2020-01-081,1401,1501,1171,14232,6001,142
2020-01-071,1461,1571,1371,14624,5001,146
2020-01-061,1471,1481,1331,13828,9001,138

分割・併合履歴 : [2017-09-27]1株→0.2株