4611 大日本塗料(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-191,2991,2991,2711,28127,9001,281
2024-07-181,3121,3191,2911,29624,2001,296
2024-07-171,3031,3241,3031,30819,4001,308
2024-07-161,3101,3131,2941,29731,5001,297
2024-07-121,2961,3141,2911,30039,2001,300
2024-07-111,3001,3241,2901,291119,6001,291
2024-07-101,3051,3051,2801,28890,2001,288
2024-07-091,3101,3251,2961,30259,9001,302
2024-07-081,3161,3241,2911,30040,4001,300
2024-07-051,3281,3351,3051,30638,0001,306
2024-07-041,3171,3251,3131,31931,2001,319
2024-07-031,2951,3231,2891,31343,9001,313
2024-07-021,3381,3381,2931,29762,5001,297
2024-07-011,3531,3531,3111,32767,4001,327
2024-06-281,3501,3521,3161,32351,0001,323
2024-06-271,3491,3701,3331,33899,9001,338
2024-06-261,3311,3431,3261,34167,0001,341
2024-06-251,3251,3451,3161,32562,8001,325
2024-06-241,3101,3331,3001,310106,8001,310
2024-06-211,3051,3291,2931,307158,6001,307
2024-06-201,2641,3091,2601,303148,5001,303
2024-06-191,2651,2851,2551,270103,5001,270
2024-06-181,2811,2901,2601,26395,2001,263
2024-06-171,2631,2671,2261,26689,8001,266
2024-06-141,1961,2811,1961,281164,8001,281
2024-06-131,2271,2301,2001,20074,1001,200
2024-06-121,2201,2301,2091,22047,6001,220
2024-06-111,2291,2321,2201,22031,1001,220
2024-06-101,2361,2361,2141,22338,0001,223
2024-06-071,2271,2491,2241,23649,3001,236
2024-06-061,2141,2321,2101,22741,0001,227
2024-06-051,1921,2181,1891,20458,6001,204
2024-06-041,2401,2421,2021,20367,7001,203
2024-06-031,2461,2461,2191,24065,2001,240
2024-05-311,2251,2461,2161,24491,3001,244
2024-05-301,1981,2161,1851,216105,8001,216
2024-05-291,1971,2201,1941,20095,3001,200
2024-05-281,1981,2211,1941,19790,3001,197
2024-05-271,1901,1991,1771,19938,0001,199
2024-05-241,1811,2001,1761,18355,1001,183
2024-05-231,1981,2061,1911,204128,2001,204
2024-05-221,1591,2071,1531,195184,8001,195
2024-05-211,1331,1431,1241,13989,7001,139
2024-05-201,1171,1321,1171,12952,8001,129
2024-05-171,1221,1411,1201,12058,9001,120
2024-05-161,1431,1561,1131,13889,2001,138
2024-05-151,1591,1591,1311,13158,8001,131
2024-05-141,1381,1621,1191,146167,1001,146
2024-05-131,1241,1471,1151,137231,7001,137
2024-05-101,2711,2991,0711,111345,6001,111
2024-05-091,2441,2741,2431,27486,0001,274
2024-05-081,2521,2571,2411,24984,8001,249
2024-05-071,2251,2581,2211,25269,9001,252
2024-05-021,1881,2231,1841,222137,6001,222
2024-05-011,1881,1901,1771,18625,8001,186
2024-04-301,1641,1921,1611,19241,5001,192
2024-04-261,1691,1731,1521,16148,6001,161
2024-04-251,1781,1871,1671,16940,9001,169
2024-04-241,1821,1861,1511,180113,9001,180
2024-04-231,1731,1871,1601,17871,5001,178
2024-04-221,1651,1661,1451,16257,8001,162
2024-04-191,1591,1651,1301,14864,2001,148
2024-04-181,1451,1701,1451,16639,9001,166
2024-04-171,1641,1711,1411,14538,1001,145
2024-04-161,1951,1951,1641,16450,5001,164
2024-04-151,1901,1991,1791,19533,8001,195
2024-04-121,1981,2071,1941,19534,5001,195
2024-04-111,1761,1911,1721,18426,8001,184
2024-04-101,2001,2001,1851,18523,3001,185
2024-04-091,1831,2021,1831,20045,5001,200
2024-04-081,1801,1891,1751,18331,8001,183
2024-04-051,1541,1701,1341,16651,2001,166
2024-04-041,1681,1871,1621,16756,6001,167
2024-04-031,1631,1881,1601,17438,3001,174
2024-04-021,1901,1921,1621,17849,3001,178
2024-04-011,2071,2071,1721,18365,6001,183
2024-03-291,1711,2161,1711,21383,9001,213
2024-03-281,1681,1791,1621,17198,7001,171
2024-03-271,1901,2081,1881,199157,4001,199
2024-03-261,1751,2011,1581,180210,7001,180
2024-03-251,1911,1911,1751,17566,1001,175
2024-03-221,1831,1861,1641,18674,4001,186
2024-03-211,1961,1971,1801,18283,6001,182
2024-03-191,1461,1921,1461,186115,1001,186
2024-03-181,1401,1541,1351,14973,1001,149
2024-03-151,1201,1341,1101,13050,2001,130
2024-03-141,1061,1341,1011,12556,9001,125
2024-03-131,1251,1251,0921,09533,9001,095
2024-03-121,1061,1151,0901,11530,6001,115
2024-03-111,1381,1381,0911,10276,5001,102
2024-03-081,1241,1471,1241,14559,8001,145
2024-03-071,1331,1331,1111,12457,6001,124
2024-03-061,1101,1251,1031,12559,9001,125
2024-03-051,1021,1251,1001,12140,2001,121
2024-03-041,1351,1351,0901,10589,1001,105
2024-03-011,1541,1541,1251,13066,3001,130
2024-02-291,1571,1651,1481,15053,0001,150
2024-02-281,1401,1611,1401,151100,9001,151
2024-02-271,1031,1331,1031,12486,7001,124
2024-02-261,1111,1181,1051,10647,4001,106
2024-02-221,1001,1071,0881,10370,2001,103
2024-02-211,0911,0951,0811,09133,0001,091
2024-02-201,0891,0981,0831,08848,1001,088
2024-02-191,0741,0881,0671,08738,6001,087
2024-02-161,0581,0811,0571,07452,5001,074
2024-02-151,0671,0741,0531,05557,1001,055
2024-02-141,0771,0811,0591,06466,9001,064
2024-02-131,0761,0921,0651,07763,5001,077
2024-02-091,0741,0911,0611,07484,1001,074
2024-02-081,1801,1801,0851,097241,9001,097
2024-02-071,1531,1651,1511,15650,8001,156
2024-02-061,1551,1681,1551,15549,9001,155
2024-02-051,1791,1791,1551,16461,2001,164
2024-02-021,1801,1821,1561,169109,4001,169
2024-02-011,1741,1941,1631,178136,2001,178
2024-01-311,1351,1701,1331,167119,8001,167
2024-01-301,1271,1441,1121,135128,7001,135
2024-01-291,0801,1281,0801,121144,4001,121
2024-01-261,0751,0791,0691,06965,0001,069
2024-01-251,0631,0811,0631,08058,1001,080
2024-01-241,0681,0761,0581,06080,0001,060
2024-01-231,0761,0811,0561,05661,7001,056
2024-01-221,0711,0821,0711,07639,3001,076
2024-01-191,0651,0711,0621,07045,7001,070
2024-01-181,0541,0691,0501,06538,3001,065
2024-01-171,0631,0721,0591,06254,0001,062
2024-01-161,0551,0581,0461,05338,8001,053
2024-01-151,0501,0631,0451,05755,7001,057
2024-01-121,0701,0741,0501,05050,3001,050
2024-01-111,0711,0761,0641,06644,6001,066
2024-01-101,0711,0711,0621,06551,4001,065
2024-01-091,0851,0851,0601,07085,9001,070
2024-01-051,0831,0831,0631,08075,1001,080
2024-01-041,0181,0561,0031,05682,1001,056

分割・併合履歴 : [2017-09-27]1株→0.2株