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
2010-12-30105105101102522,000510
2010-12-29103105101105315,000525
2010-12-28105105102103221,000515
2010-12-27101105101104382,000520
2010-12-24102103101102453,000510
2010-12-22104104103104248,000520
2010-12-21104105103104441,000520
2010-12-20107107104105541,000525
2010-12-171081091061071,294,000535
2010-12-161021071021062,294,000530
2010-12-1596999699573,000495
2010-12-1495989598564,000490
2010-12-1395969496242,000480
2010-12-1095969396414,000480
2010-12-0994959395178,000475
2010-12-0892949294301,000470
2010-12-0792939192210,000460
2010-12-069292919290,000460
2010-12-0390929091203,000455
2010-12-0290918991141,000455
2010-12-0190908889109,000445
2010-11-3090918990135,000450
2010-11-2990928990136,000450
2010-11-2690928990193,000450
2010-11-2589918890342,000450
2010-11-2486898688149,000440
2010-11-2288898787120,000435
2010-11-1988898788242,000440
2010-11-1886888688168,000440
2010-11-1784878487178,000435
2010-11-1684858485156,000425
2010-11-1584858485133,000425
2010-11-1286868383192,000415
2010-11-1186878586310,000430
2010-11-1086878587206,000435
2010-11-0985868485137,000425
2010-11-0883858385359,000425
2010-11-0579827982174,000410
2010-11-047779777882,000390
2010-11-027778777755,000385
2010-11-0177797677105,000385
2010-10-297778777798,000385
2010-10-2878797879200,000395
2010-10-2779807879264,000395
2010-10-2679807879215,000395
2010-10-258080798091,000400
2010-10-228080798049,000400
2010-10-218181808069,000400
2010-10-2081828080188,000400
2010-10-198283818191,000405
2010-10-188182818254,000410
2010-10-158282818190,000405
2010-10-148384838394,000415
2010-10-1382838283117,000415
2010-10-1286868181224,000405
2010-10-0885858585147,000425
2010-10-078485848554,000425
2010-10-0684858285212,000425
2010-10-0583848184158,000420
2010-10-048585838362,000415
2010-10-018585838576,000425
2010-09-308787858586,000425
2010-09-298687858775,000435
2010-09-288686858666,000430
2010-09-2786888488105,000440
2010-09-2487888686103,000430
2010-09-228889888824,000440
2010-09-218989888868,000440
2010-09-1788888788101,000440
2010-09-1688898788101,000440
2010-09-1587898788180,000440
2010-09-148888878888,000440
2010-09-138787868779,000435
2010-09-1088888686258,000430
2010-09-0986888586137,000430
2010-09-0887878585106,000425
2010-09-078888878874,000440
2010-09-068688868861,000440
2010-09-038586858645,000430
2010-09-028585848584,000425
2010-09-0184858384194,000420
2010-08-3187878384116,000420
2010-08-3088898788104,000440
2010-08-2786888487137,000435
2010-08-2687878586100,000430
2010-08-2586878586141,000430
2010-08-2485868586131,000430
2010-08-238888868770,000435
2010-08-2089898888107,000440
2010-08-198991899099,000450
2010-08-1890908890108,000450
2010-08-179091898970,000445
2010-08-169091898962,000445
2010-08-139091909070,000450
2010-08-1290918990115,000450
2010-08-1192939192201,000460
2010-08-1095979496286,000480
2010-08-0992959295217,000475
2010-08-069093909333,000465
2010-08-059091909163,000455
2010-08-0492928989103,000445
2010-08-039292919247,000460
2010-08-029193909149,000455
2010-07-3093939091120,000455
2010-07-299394939367,000465
2010-07-289194919485,000470
2010-07-279292919160,000455
2010-07-269092909185,000455
2010-07-2390908990104,000450
2010-07-2289898789144,000445
2010-07-219191898976,000445
2010-07-209091899050,000450
2010-07-169393919241,000460
2010-07-159494939334,000465
2010-07-149495949575,000475
2010-07-139595939377,000465
2010-07-1296979595123,000475
2010-07-0995979596107,000480
2010-07-0895969495134,000475
2010-07-079495939581,000475
2010-07-0693949294109,000470
2010-07-0591949193147,000465
2010-07-0288918891101,000455
2010-07-0191918888158,000440
2010-06-3092939191165,000455
2010-06-2994959394108,000470
2010-06-2896969394109,000470
2010-06-259797969666,000480
2010-06-2496999697160,000485
2010-06-239898979748,000485
2010-06-2299999899101,000495
2010-06-219810097100134,000500
2010-06-1899999798149,000490
2010-06-171001009898141,000490
2010-06-1610010199100251,000500
2010-06-151001019799812,000495
2010-06-149710096100602,000500
2010-06-1194969495232,000475
2010-06-1095959293140,000465
2010-06-099494939476,000470
2010-06-0892949194196,000470
2010-06-0794949393140,000465
2010-06-0495989596107,000480
2010-06-0394979495107,000475
2010-06-0295969293197,000465
2010-06-019597959587,000475
2010-05-319397939792,000485
2010-05-2895969293251,000465
2010-05-2795959394109,000470
2010-05-2691978997297,000485
2010-05-2592929091139,000455
2010-05-2493939292122,000460
2010-05-2194949293216,000465
2010-05-2097989596113,000480
2010-05-1997989597214,000485
2010-05-181001009899178,000495
2010-05-171011029999210,000495
2010-05-14105106103103600,000515
2010-05-13100107100106549,000530
2010-05-1297999798121,000490
2010-05-111011029798415,000490
2010-05-109910199101144,000505
2010-05-0798999698266,000490
2010-05-06104105102102383,000510
2010-04-30107108106106175,000530
2010-04-28106107105106208,000530
2010-04-27110111106107345,000535
2010-04-26107111107109530,000545
2010-04-2310710710510590,000525
2010-04-22108109105105295,000525
2010-04-21104107104107282,000535
2010-04-20102104102103158,000515
2010-04-19102104101102266,000510
2010-04-16108108104104425,000520
2010-04-15107109107108526,000540
2010-04-14108108106107191,000535
2010-04-13109109106108339,000540
2010-04-12109111108108960,000540
2010-04-09104107104107735,000535
2010-04-08104107104104548,000520
2010-04-07103105101105768,000525
2010-04-06102103101101222,000505
2010-04-05102103101102203,000510
2010-04-02103104100101557,000505
2010-04-01101105101103798,000515
2010-03-31103104100102249,000510
2010-03-30101104100102547,000510
2010-03-291001019999128,000495
2010-03-269810196101327,000505
2010-03-25991009898178,000490
2010-03-241001029799271,000495
2010-03-2310110199100114,000500
2010-03-19101103100101382,000505
2010-03-1810010298100788,000500
2010-03-17981019799571,000495
2010-03-1697999697412,000485
2010-03-15981019696722,000480
2010-03-1297989598463,000490
2010-03-1193979397391,000485
2010-03-1090949092534,000460
2010-03-0992929091153,000455
2010-03-0892929092161,000460
2010-03-0590919091131,000455
2010-03-0490948889508,000445
2010-03-0389908990220,000450
2010-03-0290908990104,000450
2010-03-019090899065,000450
2010-02-2688928791252,000455
2010-02-2589898788112,000440
2010-02-248889878770,000435
2010-02-238989888957,000445
2010-02-228788878859,000440
2010-02-198888868679,000430
2010-02-1889898788104,000440
2010-02-178689868989,000445
2010-02-168687868658,000430
2010-02-158888868640,000430
2010-02-1288888688190,000440
2010-02-1090918787355,000435
2010-02-098688868763,000435
2010-02-088888878856,000440
2010-02-058888878893,000440
2010-02-049191909055,000450
2010-02-0391929191121,000455
2010-02-029090899056,000450
2010-02-0189898888101,000440
2010-01-2992929090142,000450
2010-01-2892939092123,000460
2010-01-2792949191162,000455
2010-01-2695979292166,000460
2010-01-2597979496177,000480
2010-01-2296989597232,000485
2010-01-2197989697217,000485
2010-01-20951009499633,000495
2010-01-1995959394102,000470
2010-01-1896969395181,000475
2010-01-1595979597197,000485
2010-01-1495969495196,000475
2010-01-1395959495114,000475
2010-01-1293979396487,000480
2010-01-0893939193245,000465
2010-01-0792939193121,000465
2010-01-0691929091108,000455
2010-01-0590928991197,000455
2010-01-0488908889101,000445

分割・併合履歴 : [2017-09-27]1株→0.2株