4611 大日本塗料(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2813814113614131,000705
2001-12-2713613813613625,000680
2001-12-2614314313514071,000700
2001-12-2513513913513934,000695
2001-12-2113213512513541,000675
2001-12-2011813511813276,000660
2001-12-1912612611611696,000580
2001-12-1814314613113122,000655
2001-12-1714915014214217,000710
2001-12-14148152141147179,000735
2001-12-1315515715415729,000785
2001-12-1215115815115560,000775
2001-12-1115115315115112,000755
2001-12-1016016015115167,000755
2001-12-0715516015515956,000795
2001-12-06154157154155126,000775
2001-12-0514815414815436,000770
2001-12-0415515514415033,000750
2001-12-0315515515115434,000770
2001-11-3015015214915028,000750
2001-11-2915415415115216,000760
2001-11-2815215515115515,000775
2001-11-2715915915615715,000785
2001-11-2615915915615956,000795
2001-11-2215415415115239,000760
2001-11-2115215615215414,000770
2001-11-2015116015115377,000765
2001-11-1915915915615626,000780
2001-11-1616016215915943,000795
2001-11-1515516015516017,000800
2001-11-1416016015515518,000775
2001-11-1316016115715928,000795
2001-11-1216216216016061,000800
2001-11-0916216216016236,000810
2001-11-0815916215816239,000810
2001-11-0716216216016237,000810
2001-11-0615716115716028,000800
2001-11-0516116215916237,000810
2001-11-0216016315615695,000780
2001-11-0116216215515947,000795
2001-10-3115715915615925,000795
2001-10-3016116115515956,000795
2001-10-2916016216016019,000800
2001-10-2616316415816062,000800
2001-10-2515916315916371,000815
2001-10-2415816015616055,000800
2001-10-2315115814915865,000790
2001-10-2215215215015244,000760
2001-10-1915515515115433,000770
2001-10-1815416015415549,000775
2001-10-1715315915315831,000790
2001-10-1615515615215522,000775
2001-10-1515516015115569,000775
2001-10-1215916315916378,000815
2001-10-1115616015615766,000785
2001-10-10163165161161117,000805
2001-10-0915515815515853,000790
2001-10-0516316315916153,000805
2001-10-0416216516016548,000825
2001-10-0316216215916152,000805
2001-10-0216016215516289,000810
2001-10-01158161151160107,000800
2001-09-28149168149168184,000840
2001-09-2714014513514549,000725
2001-09-2614214213614235,000710
2001-09-2514214213613951,000695
2001-09-2113113813113846,000690
2001-09-20139140130139109,000695
2001-09-1913214013214027,000700
2001-09-1813213613213268,000660
2001-09-1713713713013264,000660
2001-09-1413013913013794,000685
2001-09-1312513212513263,000660
2001-09-1214014313113590,000675
2001-09-1115015114614642,000730
2001-09-1015915915115188,000755
2001-09-0715415515015560,000775
2001-09-0615015515015561,000775
2001-09-0515415715315325,000765
2001-09-0415615715315552,000775
2001-09-0316716715615746,000785
2001-08-3115716115615733,000785
2001-08-3015716215716237,000810
2001-08-2916116416116217,000810
2001-08-2816516616116620,000830
2001-08-2716516716416477,000820
2001-08-2415716215716152,000805
2001-08-2315916015915926,000795
2001-08-2216016015715724,000785
2001-08-2116016115615845,000790
2001-08-2016116416016015,000800
2001-08-1716316316116134,000805
2001-08-1616316616216320,000815
2001-08-151631641611636,000815
2001-08-1416616616216318,000815
2001-08-1316616616216516,000825
2001-08-1016916916516544,000825
2001-08-0916616716616620,000830
2001-08-0816616716316713,000835
2001-08-0716716716416612,000830
2001-08-0616016915816934,000845
2001-08-0316416716316318,000815
2001-08-0216216516116549,000825
2001-08-0116016216016237,000810
2001-07-3115515915515932,000795
2001-07-3016216215615666,000780
2001-07-2716316816016838,000840
2001-07-2616316415716456,000820
2001-07-2515816215616225,000810
2001-07-2415616515616234,000810
2001-07-2316616616016347,000815
2001-07-1916916916516855,000840
2001-07-1816817216816915,000845
2001-07-1716817316817138,000855
2001-07-1616816916816914,000845
2001-07-1317217216717017,000850
2001-07-121711711701718,000855
2001-07-1116617116617125,000855
2001-07-1017417416716860,000840
2001-07-0916717216517263,000860
2001-07-0616917016917032,000850
2001-07-0517217217017013,000850
2001-07-0417717717117141,000855
2001-07-0317417717317710,000885
2001-07-0218018017217757,000885
2001-06-2917618017618035,000900
2001-06-2817517917517628,000880
2001-06-2717818317317577,000875
2001-06-2618518518018251,000910
2001-06-2517617817517869,000890
2001-06-2217117517017263,000860
2001-06-2116617116616819,000840
2001-06-2017217316716831,000840
2001-06-1917717816516534,000825
2001-06-1816717316717311,000865
2001-06-1517217217017237,000860
2001-06-1417217517217212,000860
2001-06-131751751721728,000860
2001-06-1217817817117437,000870
2001-06-1118418417817945,000895
2001-06-08175180175179161,000895
2001-06-071781791751798,000895
2001-06-0617918017417826,000890
2001-06-0518018117918028,000900
2001-06-0417517917517938,000895
2001-06-0117617617417522,000875
2001-05-3117517717417717,000885
2001-05-301791831771779,000885
2001-05-2917718517518532,000925
2001-05-2817717717417657,000880
2001-05-2517517617017490,000870
2001-05-2418518517818069,000900
2001-05-2318018518018573,000925
2001-05-2218018518018025,000900
2001-05-2118018618018053,000900
2001-05-1818118218018116,000905
2001-05-1718018117918132,000905
2001-05-1618118318018333,000915
2001-05-151801821801816,000905
2001-05-1418118518018026,000900
2001-05-1118618818118547,000925
2001-05-1018318718318755,000935
2001-05-0918618718418757,000935
2001-05-0819019018618846,000940
2001-05-0719019218819240,000960
2001-05-0219119318819297,000960
2001-05-0118919218719163,000955
2001-04-27190193187187173,000935
2001-04-26187191184188284,000940
2001-04-2518218618018273,000910
2001-04-2418118217718261,000910
2001-04-2318018517618064,000900
2001-04-2018018217218052,000900
2001-04-1918118517918270,000910
2001-04-1818318418018335,000915
2001-04-1718218318018397,000915
2001-04-1618719018118188,000905
2001-04-13190190185187112,000935
2001-04-12178190175187270,000935
2001-04-1117617817217748,000885
2001-04-10178178171171111,000855
2001-04-09172176170175102,000875
2001-04-06180180170172101,000860
2001-04-05174181174177187,000885
2001-04-04172176171173134,000865
2001-04-0316817216517239,000860
2001-04-0217217216516533,000825
2001-03-3017217417017054,000850
2001-03-2917117217017258,000860
2001-03-28170174170171163,000855
2001-03-2717617616616784,000835
2001-03-26169178166178173,000890
2001-03-2316816916716931,000845
2001-03-2216516916516689,000830
2001-03-2116216916116972,000845
2001-03-1916316516116144,000805
2001-03-1615916215916030,000800
2001-03-1515816415615936,000795
2001-03-1415916015816040,000800
2001-03-1316016215815958,000795
2001-03-1216816816316461,000820
2001-03-09167167162165123,000825
2001-03-0816316316016241,000810
2001-03-0716516515916331,000815
2001-03-0615816015716014,000800
2001-03-0516116115615697,000780
2001-03-02162162158158112,000790
2001-03-01160162159162170,000810
2001-02-28168168159159118,000795
2001-02-2716616716416795,000835
2001-02-26170170164164114,000820
2001-02-2316217016217053,000850
2001-02-2216616716416436,000820
2001-02-2116516816516831,000840
2001-02-2016716716516520,000825
2001-02-1917017016616834,000840
2001-02-1617017016816931,000845
2001-02-1516717016617091,000850
2001-02-14165170165169124,000845
2001-02-1316316416316482,000820
2001-02-0915916015715946,000795
2001-02-0815716015715737,000785
2001-02-0715816015615757,000785
2001-02-0616016015615632,000780
2001-02-0515616015615655,000780
2001-02-0216016015816070,000800
2001-02-0115815815515715,000785
2001-01-3115515815515834,000790
2001-01-3015415715315744,000785
2001-01-2915415615315314,000765
2001-01-2615715715315431,000770
2001-01-2515515615315527,000775
2001-01-2415415515315432,000770
2001-01-2315215415215460,000770
2001-01-2215315415015271,000760
2001-01-19154157154155100,000775
2001-01-18154156153154119,000770
2001-01-1715715715315417,000770
2001-01-1615515815215820,000790
2001-01-1515215815215343,000765
2001-01-1215715915115466,000770
2001-01-1115415615315626,000780
2001-01-1016116115315671,000780
2001-01-0915516315416258,000810
2001-01-0515615715515539,000775
2001-01-0415815815715743,000785

分割・併合履歴 : [2017-09-27]1株→0.2株