4611 大日本塗料(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3090908890144,000450
2009-12-298991899171,000455
2009-12-2890919090104,000450
2009-12-259191898982,000445
2009-12-2489908889370,000445
2009-12-2290908788183,000440
2009-12-2190908888101,000440
2009-12-1890918990145,000450
2009-12-1792949091348,000455
2009-12-1694959293191,000465
2009-12-1590959093213,000465
2009-12-1494959192199,000460
2009-12-1193949193318,000465
2009-12-1095959293389,000465
2009-12-099610095961,141,000480
2009-12-0889988996616,000480
2009-12-0791938990219,000450
2009-12-0491918890130,000450
2009-12-0391928991195,000455
2009-12-0289918891118,000455
2009-12-0187898689149,000445
2009-11-3084878487259,000435
2009-11-2787878284269,000420
2009-11-2687888587123,000435
2009-11-2583888388304,000440
2009-11-2484848283166,000415
2009-11-2083868384208,000420
2009-11-1987888486133,000430
2009-11-1890908689147,000445
2009-11-1794949090134,000450
2009-11-1695959295159,000475
2009-11-1395979597105,000485
2009-11-1298999696143,000480
2009-11-11100100989854,000490
2009-11-10101102100100176,000500
2009-11-091001009910067,000500
2009-11-061011019898272,000490
2009-11-05102102100102179,000510
2009-11-0410110210110282,000510
2009-11-02102103101103163,000515
2009-10-30103105102105101,000525
2009-10-29101103101101133,000505
2009-10-28106107104104200,000520
2009-10-27109109104108210,000540
2009-10-26106111105109248,000545
2009-10-23106106105105121,000525
2009-10-2210510610410666,000530
2009-10-21104106104105102,000525
2009-10-20104106103104151,000520
2009-10-1910310610310561,000525
2009-10-16107107104106101,000530
2009-10-15106107102107232,000535
2009-10-14104106101106208,000530
2009-10-13103105102105175,000525
2009-10-09101104101102221,000510
2009-10-08102103100102103,000510
2009-10-07971019710196,000505
2009-10-0694979497117,000485
2009-10-0593959295245,000475
2009-10-0296969395238,000475
2009-10-011011019898166,000490
2009-09-30101102100102139,000510
2009-09-29100102100102125,000510
2009-09-281021029999135,000495
2009-09-25105105103103114,000515
2009-09-24105106102105183,000525
2009-09-18104107102105381,000525
2009-09-17106106104105236,000525
2009-09-16106108106106212,000530
2009-09-15111111105106336,000530
2009-09-14114114108111336,000555
2009-09-11115115113113377,000565
2009-09-10115116112113244,000565
2009-09-09116116114115149,000575
2009-09-08112115111115547,000575
2009-09-07112112110111338,000555
2009-09-04113114109111894,000555
2009-09-031151201141141,261,000570
2009-09-021151171141151,215,000575
2009-09-011221251151174,862,000585
2009-08-311101211101196,688,000595
2009-08-281061141061101,445,000550
2009-08-27107108105107274,000535
2009-08-26103107103107288,000535
2009-08-25103107103104230,000520
2009-08-24105106103104133,000520
2009-08-21106106102103263,000515
2009-08-20103105103105141,000525
2009-08-19105106103104335,000520
2009-08-18101105101103152,000515
2009-08-17107107102104282,000520
2009-08-14108109107107199,000535
2009-08-13110110108108273,000540
2009-08-12108109107108454,000540
2009-08-11108113108113744,000565
2009-08-10108110107108410,000540
2009-08-07107108104108165,000540
2009-08-06107107105105152,000525
2009-08-05105108105108330,000540
2009-08-04109109105106200,000530
2009-08-03109109106108105,000540
2009-07-31109109107108137,000540
2009-07-30109109106107198,000535
2009-07-29103107101105279,000525
2009-07-2810110310010266,000510
2009-07-27103103101101152,000505
2009-07-24102103101102103,000510
2009-07-23101103100100162,000500
2009-07-221001009910073,000500
2009-07-2197999798136,000490
2009-07-179697959662,000480
2009-07-161001029595204,000475
2009-07-15971009798130,000490
2009-07-14981019596366,000480
2009-07-131051059598285,000490
2009-07-10106107105105156,000525
2009-07-09105108105105159,000525
2009-07-08109110106107271,000535
2009-07-07114114110111202,000555
2009-07-06114114110112297,000560
2009-07-03113114112114168,000570
2009-07-02111117111115599,000575
2009-07-01109113108110276,000550
2009-06-30111112109109170,000545
2009-06-29111113109109117,000545
2009-06-26114114111111129,000555
2009-06-25111113109112117,000560
2009-06-2410811110810893,000540
2009-06-23110112106108433,000540
2009-06-22113115112113199,000565
2009-06-19115118113113370,000565
2009-06-18115116113115176,000575
2009-06-17111115109114339,000570
2009-06-16116116112112350,000560
2009-06-15118120117118257,000590
2009-06-121191201131171,194,000585
2009-06-111141211141191,278,000595
2009-06-10112113111111270,000555
2009-06-09110114109110434,000550
2009-06-08110111108109242,000545
2009-06-05110111107109516,000545
2009-06-04105108105106209,000530
2009-06-03106109106108203,000540
2009-06-02110113106107655,000535
2009-06-01109113108109652,000545
2009-05-29110111106108480,000540
2009-05-281031111011111,496,000555
2009-05-27104104101102339,000510
2009-05-261051051001031,078,000515
2009-05-259710396103508,000515
2009-05-229697959661,000480
2009-05-2195979497140,000485
2009-05-2092959294181,000470
2009-05-1995969395169,000475
2009-05-1894959394136,000470
2009-05-1594969494113,000470
2009-05-1497989494244,000470
2009-05-13981039698694,000490
2009-05-1296999697210,000485
2009-05-1198999696183,000480
2009-05-0894969496152,000480
2009-05-0795979494160,000470
2009-05-019395939393,000465
2009-04-3093949293134,000465
2009-04-2894959292167,000460
2009-04-2798989495152,000475
2009-04-24941019395578,000475
2009-04-2391929091123,000455
2009-04-2293939192153,000460
2009-04-219393919376,000465
2009-04-2094959195139,000475
2009-04-179797959573,000475
2009-04-169798959666,000480
2009-04-159697959667,000480
2009-04-1497989697149,000485
2009-04-13971019697378,000485
2009-04-1099999495286,000475
2009-04-0996979297255,000485
2009-04-0896979494318,000470
2009-04-078910089981,545,000490
2009-04-0685898589269,000445
2009-04-0389908383233,000415
2009-04-0284898287452,000435
2009-04-018383828366,000415
2009-03-318383828394,000415
2009-03-3083858181156,000405
2009-03-2785858282170,000410
2009-03-2687878484178,000420
2009-03-2586878387153,000435
2009-03-2486868385155,000425
2009-03-2380838083155,000415
2009-03-198080787998,000395
2009-03-188081797970,000395
2009-03-1781817980133,000400
2009-03-1680838081175,000405
2009-03-1382828080278,000400
2009-03-1277797779148,000395
2009-03-1180807777105,000385
2009-03-1081817778194,000390
2009-03-0981837981155,000405
2009-03-0683838080169,000400
2009-03-0584848184135,000420
2009-03-0479827882122,000410
2009-03-0379817879109,000395
2009-03-0281858081167,000405
2009-02-2786868486133,000430
2009-02-268687858758,000435
2009-02-2585858384334,000420
2009-02-247981788155,000405
2009-02-2380827979115,000395
2009-02-208384828372,000415
2009-02-198486838653,000430
2009-02-188284818441,000420
2009-02-1786878182102,000410
2009-02-168788868657,000430
2009-02-1386878387136,000435
2009-02-1286878484109,000420
2009-02-109090888889,000440
2009-02-099090878998,000445
2009-02-069090899038,000450
2009-02-0588928890178,000450
2009-02-048989888942,000445
2009-02-038889888847,000440
2009-02-028888878845,000440
2009-01-3090918888106,000440
2009-01-2994949091113,000455
2009-01-289293919272,000460
2009-01-278791879174,000455
2009-01-268687858796,000435
2009-01-2386868585102,000425
2009-01-2291918687211,000435
2009-01-2190918989142,000445
2009-01-209292919258,000460
2009-01-199394929375,000465
2009-01-1693949294236,000470
2009-01-1593939191134,000455
2009-01-149293929363,000465
2009-01-13991009292445,000460
2009-01-0998999797182,000485
2009-01-0899999899110,000495
2009-01-07991029999301,000495
2009-01-061021029999425,000495
2009-01-05102103100101148,000505

分割・併合履歴 : [2017-09-27]1株→0.2株