4611 大日本塗料(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28143144141144309,000720
2007-12-27148148144145393,000725
2007-12-26143148143148565,000740
2007-12-25147149141144557,000720
2007-12-21145147142147415,000735
2007-12-20149150145146307,000730
2007-12-19151152149149161,000745
2007-12-18150153148151598,000755
2007-12-17151153150150277,000750
2007-12-14155157151152392,000760
2007-12-13160160156156224,000780
2007-12-12157161156161217,000805
2007-12-11162162159159259,000795
2007-12-10164164159161369,000805
2007-12-071641661601631,270,000815
2007-12-06155159151159534,000795
2007-12-05151151150151148,000755
2007-12-04154156151151112,000755
2007-12-03156157154156293,000780
2007-11-30148154148154501,000770
2007-11-29147148146147190,000735
2007-11-28147147143145191,000725
2007-11-27141145140145436,000725
2007-11-26145145142145439,000725
2007-11-22141146141145176,000725
2007-11-21149150145146214,000730
2007-11-20137151137148621,000740
2007-11-19153154147148344,000740
2007-11-16154158153154311,000770
2007-11-15161161158159198,000795
2007-11-14155159155157278,000785
2007-11-13152154150152501,000760
2007-11-12161162156156403,000780
2007-11-09167167164164182,000820
2007-11-08170170165165241,000825
2007-11-07176176171171154,000855
2007-11-06173176173175217,000875
2007-11-05179179176177119,000885
2007-11-02176181175179325,000895
2007-11-01178182178180371,000900
2007-10-31171176170176178,000880
2007-10-3017117217017099,000850
2007-10-29170171169170108,000850
2007-10-26168168166167125,000835
2007-10-25171171167168194,000840
2007-10-24171172170171147,000855
2007-10-23171172170171115,000855
2007-10-22167170166170212,000850
2007-10-19176176173174156,000870
2007-10-18172178172178137,000890
2007-10-17176176173174135,000870
2007-10-16179180177177122,000885
2007-10-15180182180180111,000900
2007-10-12184184181181100,000905
2007-10-11182184179184134,000920
2007-10-10184185182183219,000915
2007-10-09180182178182187,000910
2007-10-05173180173178251,000890
2007-10-0417617617317386,000865
2007-10-03173177173176187,000880
2007-10-0217217317117293,000860
2007-10-01172172168169107,000845
2007-09-28174174170171245,000855
2007-09-27170172170172185,000860
2007-09-26165168165168160,000840
2007-09-25166166162163101,000815
2007-09-21165165160163170,000815
2007-09-2016716816416593,000825
2007-09-19162165162165217,000825
2007-09-18162162159159214,000795
2007-09-14162164161161339,000805
2007-09-13165166162163262,000815
2007-09-12167169165166219,000830
2007-09-11169170164166296,000830
2007-09-10169169167169203,000845
2007-09-07169174169171163,000855
2007-09-06170171168170312,000850
2007-09-05177178172172187,000860
2007-09-04176178175177109,000885
2007-09-03177179176177220,000885
2007-08-31173176172175205,000875
2007-08-30174174171172124,000860
2007-08-29167174165170429,000850
2007-08-28174178173174332,000870
2007-08-27181181175176337,000880
2007-08-24179183175177478,000885
2007-08-23176180175178518,000890
2007-08-22174175172172145,000860
2007-08-21173174170174318,000870
2007-08-20174176170170696,000850
2007-08-171761781641641,114,000820
2007-08-161841841711791,078,000895
2007-08-15192193185186919,000930
2007-08-14192194190194633,000970
2007-08-13192196190192774,000960
2007-08-10194198192195644,000975
2007-08-09195200194198847,000990
2007-08-08197199191192750,000960
2007-08-07201202195196706,000980
2007-08-06198199195199299,000995
2007-08-03200200198199349,000995
2007-08-02204208196201778,0001,005
2007-08-01204204199199432,000995
2007-07-31204208202204655,0001,020
2007-07-30198203197203734,0001,015
2007-07-271982041972021,304,0001,010
2007-07-262172212082093,193,0001,045
2007-07-252082132082121,272,0001,060
2007-07-242072142042131,075,0001,065
2007-07-23203207202206404,0001,030
2007-07-20211212208208469,0001,040
2007-07-19210212208209734,0001,045
2007-07-18214215210210928,0001,050
2007-07-17218219213215727,0001,075
2007-07-13217217212214767,0001,070
2007-07-122242262112143,014,0001,070
2007-07-112142222112221,985,0001,110
2007-07-10220220215216839,0001,080
2007-07-09220220217218825,0001,090
2007-07-062182202152171,877,0001,085
2007-07-052222262162186,672,0001,090
2007-07-0421822621622215,668,0001,110
2007-07-0320222320022216,259,0001,110
2007-07-02199202195202632,0001,010
2007-06-29194198194198283,000990
2007-06-28193195192194189,000970
2007-06-27195197188190755,000950
2007-06-26196196193194180,000970
2007-06-25198199195195314,000975
2007-06-22202202198199264,000995
2007-06-21199203197200797,0001,000
2007-06-20199202198199545,000995
2007-06-19200201198199194,000995
2007-06-18202203201202180,0001,010
2007-06-15199202198202307,0001,010
2007-06-14197201197198253,000990
2007-06-13192197190196350,000980
2007-06-12201201195195812,000975
2007-06-11204205202202498,0001,010
2007-06-08203205201202795,0001,010
2007-06-072052122042061,773,0001,030
2007-06-062062102032071,341,0001,035
2007-06-051982071952051,527,0001,025
2007-06-04201202197197670,000985
2007-06-01199201198199406,000995
2007-05-312002051951992,748,000995
2007-05-302002011951981,554,000990
2007-05-291882051872051,820,0001,025
2007-05-28188190186189354,000945
2007-05-25182187182187379,000935
2007-05-24185186184185125,000925
2007-05-23185188185186198,000930
2007-05-22182184179184342,000920
2007-05-21183184176181372,000905
2007-05-18186187182183185,000915
2007-05-17189189187187226,000935
2007-05-16189191189189133,000945
2007-05-15195195189189238,000945
2007-05-14195197193196277,000980
2007-05-11197197193195290,000975
2007-05-10199199197198130,000990
2007-05-09197199196199153,000995
2007-05-08197197196197140,000985
2007-05-07195197195197261,000985
2007-05-02193195192194149,000970
2007-05-01193194188193319,000965
2007-04-27193193191193271,000965
2007-04-26188193187191455,000955
2007-04-25187188186186220,000930
2007-04-24184188184186513,000930
2007-04-23191193186189462,000945
2007-04-20195195188190570,000950
2007-04-19199200194194399,000970
2007-04-18198200197199143,000995
2007-04-17201203197199302,000995
2007-04-16203203201201274,0001,005
2007-04-13205205201201309,0001,005
2007-04-12204204201203210,0001,015
2007-04-11206206204204195,0001,020
2007-04-10208208205205235,0001,025
2007-04-09205209204209386,0001,045
2007-04-06205207205205191,0001,025
2007-04-05207209204206291,0001,030
2007-04-04205208205207326,0001,035
2007-04-03206209201203442,0001,015
2007-04-02210212205206438,0001,030
2007-03-30212212209211385,0001,055
2007-03-29207212206212416,0001,060
2007-03-28212214211212449,0001,060
2007-03-27216217213215361,0001,075
2007-03-26217218215217503,0001,085
2007-03-23217217214216432,0001,080
2007-03-22214217213215633,0001,075
2007-03-20208212207211827,0001,055
2007-03-19205207202206481,0001,030
2007-03-16209210205206602,0001,030
2007-03-15208209207208296,0001,040
2007-03-14206208205206565,0001,030
2007-03-13217218213213591,0001,065
2007-03-12213217212213520,0001,065
2007-03-09211216210210803,0001,050
2007-03-08205209202209254,0001,045
2007-03-07208210203203493,0001,015
2007-03-061942041932031,089,0001,015
2007-03-05205205196196674,000980
2007-03-02211213207207853,0001,035
2007-03-012172202102131,124,0001,065
2007-02-282042152042131,485,0001,065
2007-02-272232312222242,626,0001,120
2007-02-262232262222232,289,0001,115
2007-02-232142172122171,203,0001,085
2007-02-222082172082161,571,0001,080
2007-02-21209211208208299,0001,040
2007-02-20212212208208398,0001,040
2007-02-19211214210210983,0001,050
2007-02-16211211207208697,0001,040
2007-02-152072122072111,952,0001,055
2007-02-14206207204205784,0001,025
2007-02-132022092022061,866,0001,030
2007-02-09197202196199687,000995
2007-02-08201202196197781,000985
2007-02-071982031971991,528,000995
2007-02-061911981911971,741,000985
2007-02-05191192190190226,000950
2007-02-02191191190190160,000950
2007-02-01190192189192189,000960
2007-01-31192192190190330,000950
2007-01-30192194191191267,000955
2007-01-29190193190191281,000955
2007-01-26188190188190174,000950
2007-01-25193195188189529,000945
2007-01-24192195192192541,000960
2007-01-23192194191192364,000960
2007-01-22193195191191891,000955
2007-01-19192192190192429,000960
2007-01-181881931871891,189,000945
2007-01-17187187185186357,000930
2007-01-16188188184185556,000925
2007-01-15185188184188496,000940
2007-01-12183185180185563,000925
2007-01-11180182180180338,000900
2007-01-10184184179179304,000895
2007-01-09180183180183224,000915
2007-01-05183183180180270,000900
2007-01-04180183180182243,000910

分割・併合履歴 : [2017-09-27]1株→0.2株