4611 大日本塗料(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30151152150150316,000750
2004-12-29154154151153172,000765
2004-12-281511611511531,353,000765
2004-12-27149153148152642,000760
2004-12-24148149147147369,000735
2004-12-22148150146147548,000735
2004-12-21149150147149275,000745
2004-12-20148150146150306,000750
2004-12-17145150145148391,000740
2004-12-16146147145146269,000730
2004-12-15148149147147189,000735
2004-12-14146150146149477,000745
2004-12-13150150146146445,000730
2004-12-10152152150150271,000750
2004-12-09153153150151263,000755
2004-12-08152153152152126,000760
2004-12-07155155152152321,000760
2004-12-06155157154154541,000770
2004-12-03155157154155305,000775
2004-12-02157157154155217,000775
2004-12-01157157153154325,000770
2004-11-30155156153156446,000780
2004-11-29156157154156647,000780
2004-11-261591611541584,072,000790
2004-11-2515017915016144,251,000805
2004-11-24147149147147212,000735
2004-11-22144147143145663,000725
2004-11-19154155153154208,000770
2004-11-18157157154154113,000770
2004-11-1715515715515670,000780
2004-11-1615715715515581,000775
2004-11-15155157155157117,000785
2004-11-12155156154156185,000780
2004-11-1115715715615693,000780
2004-11-10157158156157115,000785
2004-11-09159159157157118,000785
2004-11-08161161157157148,000785
2004-11-0516016315916180,000805
2004-11-04160163158159219,000795
2004-11-02156159156159135,000795
2004-11-0115615815515693,000780
2004-10-29157157154157185,000785
2004-10-28157157155155165,000775
2004-10-27159159156157176,000785
2004-10-26163164154158600,000790
2004-10-25168168164166160,000830
2004-10-22166169166169178,000845
2004-10-21164167164166214,000830
2004-10-20167167163163177,000815
2004-10-1916516916516776,000835
2004-10-1816616716316589,000825
2004-10-15163166162164181,000820
2004-10-14171171164164385,000820
2004-10-13171176171173648,000865
2004-10-12172172170171224,000855
2004-10-08165170165170276,000850
2004-10-07170171167168248,000840
2004-10-06169169167169183,000845
2004-10-051651781641701,415,000850
2004-10-04162164161164302,000820
2004-10-01157159157157247,000785
2004-09-3015715715515568,000775
2004-09-2915715715415491,000770
2004-09-2815615815415884,000790
2004-09-2715615715615692,000780
2004-09-24155159153157223,000785
2004-09-2215816015615883,000790
2004-09-21162162158158120,000790
2004-09-17161162160160130,000800
2004-09-16163163161161158,000805
2004-09-15165167164164198,000820
2004-09-1416316516216368,000815
2004-09-1316116416116271,000810
2004-09-10162164160160360,000800
2004-09-09166166161161258,000805
2004-09-08168168166167116,000835
2004-09-07172172166169447,000845
2004-09-06167170166169441,000845
2004-09-03162164160162245,000810
2004-09-02157161157161176,000805
2004-09-0115515715515780,000785
2004-08-3115615715415586,000775
2004-08-3015815815615691,000780
2004-08-2715515715515669,000780
2004-08-26158159154155146,000775
2004-08-25154162154156758,000780
2004-08-24153154150154146,000770
2004-08-2315315315115197,000755
2004-08-20150152149150143,000750
2004-08-1914914914614979,000745
2004-08-18149150145149208,000745
2004-08-1715015014914935,000745
2004-08-1615015114914963,000745
2004-08-13150152150150109,000750
2004-08-1215315415215276,000760
2004-08-1115415415115363,000765
2004-08-1015315315015188,000755
2004-08-09150152149151102,000755
2004-08-0615115315015276,000760
2004-08-0515315315015164,000755
2004-08-04153153149153171,000765
2004-08-0315415515315584,000775
2004-08-0215615615415689,000780
2004-07-30157157155157114,000785
2004-07-2915715715515597,000775
2004-07-2815515815515672,000780
2004-07-27159159154154121,000770
2004-07-2616216215815896,000790
2004-07-23160163159163288,000815
2004-07-2215916115816167,000805
2004-07-21159163158163113,000815
2004-07-2015916015715860,000790
2004-07-1615816015716081,000800
2004-07-1515916015815866,000790
2004-07-14163164159161135,000805
2004-07-1316316316016258,000810
2004-07-1216116316016099,000800
2004-07-09156160156158114,000790
2004-07-0815716015615882,000790
2004-07-07158158155158169,000790
2004-07-06160163160160122,000800
2004-07-05163163160160157,000800
2004-07-02165165162163116,000815
2004-07-01167167165165238,000825
2004-06-30164166161166179,000830
2004-06-29166166164164166,000820
2004-06-28163166162166323,000830
2004-06-2516316316016195,000805
2004-06-24162163160162140,000810
2004-06-2316416416216275,000810
2004-06-22164164162163128,000815
2004-06-21164166163163143,000815
2004-06-18166166163164184,000820
2004-06-17163165163163206,000815
2004-06-16165166162164249,000820
2004-06-15162164161163133,000815
2004-06-14162163161161171,000805
2004-06-11161162158162353,000810
2004-06-10159162158161179,000805
2004-06-09160160157159148,000795
2004-06-08159161157160351,000800
2004-06-07155157154155262,000775
2004-06-04153155153155147,000775
2004-06-03156156153155107,000775
2004-06-0215615715515663,000780
2004-06-0115815815615663,000780
2004-05-3115615715615735,000785
2004-05-2815615915615772,000785
2004-05-27157157156156101,000780
2004-05-26159160158159124,000795
2004-05-2515716015515787,000785
2004-05-24162162157157114,000785
2004-05-21157158154157202,000785
2004-05-20151159150154428,000770
2004-05-19145154144154679,000770
2004-05-18140146140142454,000710
2004-05-17145148140143211,000715
2004-05-14146148145145169,000725
2004-05-13154154140144469,000720
2004-05-12153153149152272,000760
2004-05-11142152142148287,000740
2004-05-10167167140146394,000730
2004-05-07165166164166142,000830
2004-05-06171171166166132,000830
2004-04-30172173170172152,000860
2004-04-28176176172174133,000870
2004-04-27180180173174345,000870
2004-04-26180182177178297,000890
2004-04-23184185181183171,000915
2004-04-22184185183184165,000920
2004-04-21183184182183138,000915
2004-04-2018118518118487,000920
2004-04-19188188181183308,000915
2004-04-16188189185187156,000935
2004-04-15192192185188762,000940
2004-04-141871931851891,527,000945
2004-04-13183187182184614,000920
2004-04-12181182180181222,000905
2004-04-09181183178180543,000900
2004-04-08184184182183435,000915
2004-04-07186186182184481,000920
2004-04-06186188182185368,000925
2004-04-05188188185185379,000925
2004-04-02186188185186519,000930
2004-04-011801911791862,830,000930
2004-03-31177180176180243,000900
2004-03-30181181176176515,000880
2004-03-291781831781801,370,000900
2004-03-26178180175177302,000885
2004-03-25177178175177426,000885
2004-03-24175177174174429,000870
2004-03-23174174172173308,000865
2004-03-22175176174175263,000875
2004-03-19175177175175322,000875
2004-03-18177179176177538,000885
2004-03-17176178175177539,000885
2004-03-16179179175175417,000875
2004-03-15180180177178485,000890
2004-03-121771801761771,006,000885
2004-03-111751811741781,390,000890
2004-03-10177178173176800,000880
2004-03-091741791721772,214,000885
2004-03-081691771691722,071,000860
2004-03-05170170166168785,000840
2004-03-04168172167170997,000850
2004-03-03174175171171588,000855
2004-03-021721761681751,615,000875
2004-03-011701731681711,679,000855
2004-02-271691701651661,374,000830
2004-02-261661721631714,120,000855
2004-02-251561641551631,308,000815
2004-02-24155157154154132,000770
2004-02-23156157154155106,000775
2004-02-20155155152155228,000775
2004-02-19157157153155269,000775
2004-02-18160161157157294,000785
2004-02-17157160156159273,000795
2004-02-1615715815615748,000785
2004-02-13159159156157143,000785
2004-02-12156159156157142,000785
2004-02-10156156154154161,000770
2004-02-0915615815515785,000785
2004-02-0615515515415432,000770
2004-02-0515415415215486,000770
2004-02-04159160154154244,000770
2004-02-03152160150160270,000800
2004-02-0215315315215252,000760
2004-01-3015115415015479,000770
2004-01-29153153150150140,000750
2004-01-2815515515315387,000765
2004-01-27155157154155109,000775
2004-01-2615516015515686,000780
2004-01-23156157155155108,000775
2004-01-22156159156156172,000780
2004-01-21159159156157159,000785
2004-01-20160163157160573,000800
2004-01-19156161153160693,000800
2004-01-1614915214915196,000755
2004-01-1515215214914969,000745
2004-01-14150152147150213,000750
2004-01-13152152148148177,000740
2004-01-09151151148150191,000750
2004-01-08144152144151382,000755
2004-01-07144147143144106,000720
2004-01-0614614614414598,000725
2004-01-0514314514214595,000725

分割・併合履歴 : [2017-09-27]1株→0.2株