4611 大日本塗料(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	105	105	101	102	522,000	510
2010-12-29	103	105	101	105	315,000	525
2010-12-28	105	105	102	103	221,000	515
2010-12-27	101	105	101	104	382,000	520
2010-12-24	102	103	101	102	453,000	510
2010-12-22	104	104	103	104	248,000	520
2010-12-21	104	105	103	104	441,000	520
2010-12-20	107	107	104	105	541,000	525
2010-12-17	108	109	106	107	1,294,000	535
2010-12-16	102	107	102	106	2,294,000	530
2010-12-15	96	99	96	99	573,000	495
2010-12-14	95	98	95	98	564,000	490
2010-12-13	95	96	94	96	242,000	480
2010-12-10	95	96	93	96	414,000	480
2010-12-09	94	95	93	95	178,000	475
2010-12-08	92	94	92	94	301,000	470
2010-12-07	92	93	91	92	210,000	460
2010-12-06	92	92	91	92	90,000	460
2010-12-03	90	92	90	91	203,000	455
2010-12-02	90	91	89	91	141,000	455
2010-12-01	90	90	88	89	109,000	445
2010-11-30	90	91	89	90	135,000	450
2010-11-29	90	92	89	90	136,000	450
2010-11-26	90	92	89	90	193,000	450
2010-11-25	89	91	88	90	342,000	450
2010-11-24	86	89	86	88	149,000	440
2010-11-22	88	89	87	87	120,000	435
2010-11-19	88	89	87	88	242,000	440
2010-11-18	86	88	86	88	168,000	440
2010-11-17	84	87	84	87	178,000	435
2010-11-16	84	85	84	85	156,000	425
2010-11-15	84	85	84	85	133,000	425
2010-11-12	86	86	83	83	192,000	415
2010-11-11	86	87	85	86	310,000	430
2010-11-10	86	87	85	87	206,000	435
2010-11-09	85	86	84	85	137,000	425
2010-11-08	83	85	83	85	359,000	425
2010-11-05	79	82	79	82	174,000	410
2010-11-04	77	79	77	78	82,000	390
2010-11-02	77	78	77	77	55,000	385
2010-11-01	77	79	76	77	105,000	385
2010-10-29	77	78	77	77	98,000	385
2010-10-28	78	79	78	79	200,000	395
2010-10-27	79	80	78	79	264,000	395
2010-10-26	79	80	78	79	215,000	395
2010-10-25	80	80	79	80	91,000	400
2010-10-22	80	80	79	80	49,000	400
2010-10-21	81	81	80	80	69,000	400
2010-10-20	81	82	80	80	188,000	400
2010-10-19	82	83	81	81	91,000	405
2010-10-18	81	82	81	82	54,000	410
2010-10-15	82	82	81	81	90,000	405
2010-10-14	83	84	83	83	94,000	415
2010-10-13	82	83	82	83	117,000	415
2010-10-12	86	86	81	81	224,000	405
2010-10-08	85	85	85	85	147,000	425
2010-10-07	84	85	84	85	54,000	425
2010-10-06	84	85	82	85	212,000	425
2010-10-05	83	84	81	84	158,000	420
2010-10-04	85	85	83	83	62,000	415
2010-10-01	85	85	83	85	76,000	425
2010-09-30	87	87	85	85	86,000	425
2010-09-29	86	87	85	87	75,000	435
2010-09-28	86	86	85	86	66,000	430
2010-09-27	86	88	84	88	105,000	440
2010-09-24	87	88	86	86	103,000	430
2010-09-22	88	89	88	88	24,000	440
2010-09-21	89	89	88	88	68,000	440
2010-09-17	88	88	87	88	101,000	440
2010-09-16	88	89	87	88	101,000	440
2010-09-15	87	89	87	88	180,000	440
2010-09-14	88	88	87	88	88,000	440
2010-09-13	87	87	86	87	79,000	435
2010-09-10	88	88	86	86	258,000	430
2010-09-09	86	88	85	86	137,000	430
2010-09-08	87	87	85	85	106,000	425
2010-09-07	88	88	87	88	74,000	440
2010-09-06	86	88	86	88	61,000	440
2010-09-03	85	86	85	86	45,000	430
2010-09-02	85	85	84	85	84,000	425
2010-09-01	84	85	83	84	194,000	420
2010-08-31	87	87	83	84	116,000	420
2010-08-30	88	89	87	88	104,000	440
2010-08-27	86	88	84	87	137,000	435
2010-08-26	87	87	85	86	100,000	430
2010-08-25	86	87	85	86	141,000	430
2010-08-24	85	86	85	86	131,000	430
2010-08-23	88	88	86	87	70,000	435
2010-08-20	89	89	88	88	107,000	440
2010-08-19	89	91	89	90	99,000	450
2010-08-18	90	90	88	90	108,000	450
2010-08-17	90	91	89	89	70,000	445
2010-08-16	90	91	89	89	62,000	445
2010-08-13	90	91	90	90	70,000	450
2010-08-12	90	91	89	90	115,000	450
2010-08-11	92	93	91	92	201,000	460
2010-08-10	95	97	94	96	286,000	480
2010-08-09	92	95	92	95	217,000	475
2010-08-06	90	93	90	93	33,000	465
2010-08-05	90	91	90	91	63,000	455
2010-08-04	92	92	89	89	103,000	445
2010-08-03	92	92	91	92	47,000	460
2010-08-02	91	93	90	91	49,000	455
2010-07-30	93	93	90	91	120,000	455
2010-07-29	93	94	93	93	67,000	465
2010-07-28	91	94	91	94	85,000	470
2010-07-27	92	92	91	91	60,000	455
2010-07-26	90	92	90	91	85,000	455
2010-07-23	90	90	89	90	104,000	450
2010-07-22	89	89	87	89	144,000	445
2010-07-21	91	91	89	89	76,000	445
2010-07-20	90	91	89	90	50,000	450
2010-07-16	93	93	91	92	41,000	460
2010-07-15	94	94	93	93	34,000	465
2010-07-14	94	95	94	95	75,000	475
2010-07-13	95	95	93	93	77,000	465
2010-07-12	96	97	95	95	123,000	475
2010-07-09	95	97	95	96	107,000	480
2010-07-08	95	96	94	95	134,000	475
2010-07-07	94	95	93	95	81,000	475
2010-07-06	93	94	92	94	109,000	470
2010-07-05	91	94	91	93	147,000	465
2010-07-02	88	91	88	91	101,000	455
2010-07-01	91	91	88	88	158,000	440
2010-06-30	92	93	91	91	165,000	455
2010-06-29	94	95	93	94	108,000	470
2010-06-28	96	96	93	94	109,000	470
2010-06-25	97	97	96	96	66,000	480
2010-06-24	96	99	96	97	160,000	485
2010-06-23	98	98	97	97	48,000	485
2010-06-22	99	99	98	99	101,000	495
2010-06-21	98	100	97	100	134,000	500
2010-06-18	99	99	97	98	149,000	490
2010-06-17	100	100	98	98	141,000	490
2010-06-16	100	101	99	100	251,000	500
2010-06-15	100	101	97	99	812,000	495
2010-06-14	97	100	96	100	602,000	500
2010-06-11	94	96	94	95	232,000	475
2010-06-10	95	95	92	93	140,000	465
2010-06-09	94	94	93	94	76,000	470
2010-06-08	92	94	91	94	196,000	470
2010-06-07	94	94	93	93	140,000	465
2010-06-04	95	98	95	96	107,000	480
2010-06-03	94	97	94	95	107,000	475
2010-06-02	95	96	92	93	197,000	465
2010-06-01	95	97	95	95	87,000	475
2010-05-31	93	97	93	97	92,000	485
2010-05-28	95	96	92	93	251,000	465
2010-05-27	95	95	93	94	109,000	470
2010-05-26	91	97	89	97	297,000	485
2010-05-25	92	92	90	91	139,000	455
2010-05-24	93	93	92	92	122,000	460
2010-05-21	94	94	92	93	216,000	465
2010-05-20	97	98	95	96	113,000	480
2010-05-19	97	98	95	97	214,000	485
2010-05-18	100	100	98	99	178,000	495
2010-05-17	101	102	99	99	210,000	495
2010-05-14	105	106	103	103	600,000	515
2010-05-13	100	107	100	106	549,000	530
2010-05-12	97	99	97	98	121,000	490
2010-05-11	101	102	97	98	415,000	490
2010-05-10	99	101	99	101	144,000	505
2010-05-07	98	99	96	98	266,000	490
2010-05-06	104	105	102	102	383,000	510
2010-04-30	107	108	106	106	175,000	530
2010-04-28	106	107	105	106	208,000	530
2010-04-27	110	111	106	107	345,000	535
2010-04-26	107	111	107	109	530,000	545
2010-04-23	107	107	105	105	90,000	525
2010-04-22	108	109	105	105	295,000	525
2010-04-21	104	107	104	107	282,000	535
2010-04-20	102	104	102	103	158,000	515
2010-04-19	102	104	101	102	266,000	510
2010-04-16	108	108	104	104	425,000	520
2010-04-15	107	109	107	108	526,000	540
2010-04-14	108	108	106	107	191,000	535
2010-04-13	109	109	106	108	339,000	540
2010-04-12	109	111	108	108	960,000	540
2010-04-09	104	107	104	107	735,000	535
2010-04-08	104	107	104	104	548,000	520
2010-04-07	103	105	101	105	768,000	525
2010-04-06	102	103	101	101	222,000	505
2010-04-05	102	103	101	102	203,000	510
2010-04-02	103	104	100	101	557,000	505
2010-04-01	101	105	101	103	798,000	515
2010-03-31	103	104	100	102	249,000	510
2010-03-30	101	104	100	102	547,000	510
2010-03-29	100	101	99	99	128,000	495
2010-03-26	98	101	96	101	327,000	505
2010-03-25	99	100	98	98	178,000	490
2010-03-24	100	102	97	99	271,000	495
2010-03-23	101	101	99	100	114,000	500
2010-03-19	101	103	100	101	382,000	505
2010-03-18	100	102	98	100	788,000	500
2010-03-17	98	101	97	99	571,000	495
2010-03-16	97	99	96	97	412,000	485
2010-03-15	98	101	96	96	722,000	480
2010-03-12	97	98	95	98	463,000	490
2010-03-11	93	97	93	97	391,000	485
2010-03-10	90	94	90	92	534,000	460
2010-03-09	92	92	90	91	153,000	455
2010-03-08	92	92	90	92	161,000	460
2010-03-05	90	91	90	91	131,000	455
2010-03-04	90	94	88	89	508,000	445
2010-03-03	89	90	89	90	220,000	450
2010-03-02	90	90	89	90	104,000	450
2010-03-01	90	90	89	90	65,000	450
2010-02-26	88	92	87	91	252,000	455
2010-02-25	89	89	87	88	112,000	440
2010-02-24	88	89	87	87	70,000	435
2010-02-23	89	89	88	89	57,000	445
2010-02-22	87	88	87	88	59,000	440
2010-02-19	88	88	86	86	79,000	430
2010-02-18	89	89	87	88	104,000	440
2010-02-17	86	89	86	89	89,000	445
2010-02-16	86	87	86	86	58,000	430
2010-02-15	88	88	86	86	40,000	430
2010-02-12	88	88	86	88	190,000	440
2010-02-10	90	91	87	87	355,000	435
2010-02-09	86	88	86	87	63,000	435
2010-02-08	88	88	87	88	56,000	440
2010-02-05	88	88	87	88	93,000	440
2010-02-04	91	91	90	90	55,000	450
2010-02-03	91	92	91	91	121,000	455
2010-02-02	90	90	89	90	56,000	450
2010-02-01	89	89	88	88	101,000	440
2010-01-29	92	92	90	90	142,000	450
2010-01-28	92	93	90	92	123,000	460
2010-01-27	92	94	91	91	162,000	455
2010-01-26	95	97	92	92	166,000	460
2010-01-25	97	97	94	96	177,000	480
2010-01-22	96	98	95	97	232,000	485
2010-01-21	97	98	96	97	217,000	485
2010-01-20	95	100	94	99	633,000	495
2010-01-19	95	95	93	94	102,000	470
2010-01-18	96	96	93	95	181,000	475
2010-01-15	95	97	95	97	197,000	485
2010-01-14	95	96	94	95	196,000	475
2010-01-13	95	95	94	95	114,000	475
2010-01-12	93	97	93	96	487,000	480
2010-01-08	93	93	91	93	245,000	465
2010-01-07	92	93	91	93	121,000	465
2010-01-06	91	92	90	91	108,000	455
2010-01-05	90	92	89	91	197,000	455
2010-01-04	88	90	88	89	101,000	445

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31