1. HOME >
  2. 株価時系列 >
  3. 4611 >
  4. 2016年

4611 大日本塗料(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30239239235237442,0001,185
2016-12-29239241234241673,0001,205
2016-12-28238243238240549,0001,200
2016-12-272452472382381,031,0001,190
2016-12-262362472362461,242,0001,230
2016-12-22230234229234440,0001,170
2016-12-21236236231232609,0001,160
2016-12-20225234225234993,0001,170
2016-12-19223225223225440,0001,125
2016-12-16224224221223394,0001,115
2016-12-15223223220223376,0001,115
2016-12-14223223220223389,0001,115
2016-12-13220223220222606,0001,110
2016-12-12222224218221497,0001,105
2016-12-09222222217220437,0001,100
2016-12-08218221218219522,0001,095
2016-12-07222225218219646,0001,095
2016-12-06216219215219457,0001,095
2016-12-05216216212215387,0001,075
2016-12-02218219215217296,0001,085
2016-12-01217217215217442,0001,085
2016-11-30217218216217199,0001,085
2016-11-29216219216218231,0001,090
2016-11-28215215213215124,0001,075
2016-11-25218218215216225,0001,080
2016-11-24219219215216149,0001,080
2016-11-22215217213217202,0001,085
2016-11-21215216213214192,0001,070
2016-11-18211215211215232,0001,075
2016-11-17210212208208370,0001,040
2016-11-16216216212212176,0001,060
2016-11-15218219214215223,0001,075
2016-11-14217221216218314,0001,090
2016-11-11219220214215272,0001,075
2016-11-10216222216219415,0001,095
2016-11-09219220203204604,0001,020
2016-11-08220221218219154,0001,095
2016-11-07220222219220291,0001,100
2016-11-04215216210216456,0001,080
2016-11-02219220216218347,0001,090
2016-11-01224225222222174,0001,110
2016-10-31227227223225259,0001,125
2016-10-28226230226228555,0001,140
2016-10-27228228226227209,0001,135
2016-10-26223228223228390,0001,140
2016-10-25218222218222371,0001,110
2016-10-24227227221221465,0001,105
2016-10-21228228224227227,0001,135
2016-10-20229229226228295,0001,140
2016-10-19225229225227525,0001,135
2016-10-18220225219224359,0001,120
2016-10-17221222218220355,0001,100
2016-10-14217220216220306,0001,100
2016-10-13216218215218263,0001,090
2016-10-12216217214214285,0001,070
2016-10-11212216212216280,0001,080
2016-10-07209211208210311,0001,050
2016-10-06207209206209253,0001,045
2016-10-05203207203207257,0001,035
2016-10-04205205202203212,0001,015
2016-10-0320420520320594,0001,025
2016-09-30204206202203228,0001,015
2016-09-29204206204206204,0001,030
2016-09-28202204201203166,0001,015
2016-09-27200202197202249,0001,010
2016-09-26203205201202387,0001,010
2016-09-23203203201202134,0001,010
2016-09-21200203199203304,0001,015
2016-09-20199200197200249,0001,000
2016-09-16196199196198267,000990
2016-09-15196196194195300,000975
2016-09-14196196194196200,000980
2016-09-13196198195196144,000980
2016-09-12196197195196136,000980
2016-09-09195198195198225,000990
2016-09-08196196194195155,000975
2016-09-07197197194196266,000980
2016-09-06193199193198403,000990
2016-09-05194194192193202,000965
2016-09-02190192189192231,000960
2016-09-01191192191191143,000955
2016-08-31188191187191390,000955
2016-08-30185188185187164,000935
2016-08-29186186185185148,000925
2016-08-26184186181184311,000920
2016-08-25187188185185221,000925
2016-08-24185189185187310,000935
2016-08-23184185183184297,000920
2016-08-22186187184184187,000920
2016-08-19184187184184189,000920
2016-08-18186187183183239,000915
2016-08-17184188184187322,000935
2016-08-16189190184184727,000920
2016-08-15190191189189193,000945
2016-08-12193193190192335,000960
2016-08-10196196192192403,000960
2016-08-09198198191194654,000970
2016-08-08193197191197300,000985
2016-08-05190192189191162,000955
2016-08-04193194189190275,000950
2016-08-03193194192192258,000960
2016-08-02198199195195186,000975
2016-08-01203203199199231,000995
2016-07-29202204196204303,0001,020
2016-07-28197202197202334,0001,010
2016-07-27196197194197160,000985
2016-07-26196197192193155,000965
2016-07-2519719719519597,000975
2016-07-22196198194196135,000980
2016-07-21196199195199324,000995
2016-07-20193195193194181,000970
2016-07-19195197193195206,000975
2016-07-15195196194194248,000970
2016-07-14194195193193161,000965
2016-07-13193197193194319,000970
2016-07-12191193190191255,000955
2016-07-11185189185188374,000940
2016-07-08185186180181341,000905
2016-07-07187187184185277,000925
2016-07-06190190185188411,000940
2016-07-05193194191193260,000965
2016-07-04194194191193313,000965
2016-07-01194195191194288,000970
2016-06-30190192188189497,000945
2016-06-29192192189189273,000945
2016-06-28184191179189642,000945
2016-06-27184188183185332,000925
2016-06-24197198180182583,000910
2016-06-23193196192196357,000980
2016-06-22196196193193162,000965
2016-06-21193197193196297,000980
2016-06-20192194191193299,000965
2016-06-17188190187189354,000945
2016-06-16194195186186275,000930
2016-06-15193197191194356,000970
2016-06-14197199193193377,000965
2016-06-13200200197197373,000985
2016-06-10200202199202514,0001,010
2016-06-09201201200201199,0001,005
2016-06-08201201199201261,0001,005
2016-06-07201201199201191,0001,005
2016-06-06200201199201116,0001,005
2016-06-03201203200202295,0001,010
2016-06-02203203200200273,0001,000
2016-06-01207208204205286,0001,025
2016-05-31204209204209448,0001,045
2016-05-30202204200203282,0001,015
2016-05-27204204201202241,0001,010
2016-05-26203204201203224,0001,015
2016-05-25204205202203189,0001,015
2016-05-24201204201203278,0001,015
2016-05-23201203200201356,0001,005
2016-05-20200203200201180,0001,005
2016-05-19203203201201188,0001,005
2016-05-18203204199203380,0001,015
2016-05-17205207203204290,0001,020
2016-05-16204209202202500,0001,010
2016-05-13194205192203730,0001,015
2016-05-12194196192195221,000975
2016-05-11196198194195173,000975
2016-05-10191196190196294,000980
2016-05-09190190187190116,000950
2016-05-06188190186187160,000935
2016-05-02185191184189301,000945
2016-04-28201203192194363,000970
2016-04-27202203200200117,0001,000
2016-04-26205206200201208,0001,005
2016-04-25207208204206316,0001,030
2016-04-22199207198207395,0001,035
2016-04-21200202198202298,0001,010
2016-04-20198199196196268,000980
2016-04-19195197193197212,000985
2016-04-18193196191191261,000955
2016-04-15198200197198206,000990
2016-04-14197200195200340,0001,000
2016-04-13192194191193185,000965
2016-04-12189192188190171,000950
2016-04-11189190184190267,000950
2016-04-08181191176188518,000940
2016-04-07185188184185290,000925
2016-04-06189190184186359,000930
2016-04-05191193187190476,000950
2016-04-04189192188192256,000960
2016-04-01195195188190488,000950
2016-03-31199200195195489,000975
2016-03-30200202198199276,000995
2016-03-29198202197202319,0001,010
2016-03-28201203199202630,0001,010
2016-03-25203203200201341,0001,005
2016-03-24202206199203553,0001,015
2016-03-23208208203204453,0001,020
2016-03-22208208206208324,0001,040
2016-03-18207208202205412,0001,025
2016-03-17207210204207467,0001,035
2016-03-16207210206207308,0001,035
2016-03-15210211207209341,0001,045
2016-03-14208211205210345,0001,050
2016-03-11203206202203551,0001,015
2016-03-10205209203208414,0001,040
2016-03-09200202197201369,0001,005
2016-03-08202204197202530,0001,010
2016-03-07205206200204502,0001,020
2016-03-04201206199204661,0001,020
2016-03-03194200194199545,000995
2016-03-02191194189193395,000965
2016-03-01190191184186524,000930
2016-02-29195198190190391,000950
2016-02-26194199191193538,000965
2016-02-25196197191193694,000965
2016-02-24192198191192290,000960
2016-02-23199201194195286,000975
2016-02-22198202197198231,000990
2016-02-19199202198200407,0001,000
2016-02-18203207201202408,0001,010
2016-02-17201206196198370,000990
2016-02-16198208198201483,0001,005
2016-02-15191206187200833,0001,000
2016-02-121911951821821,014,000910
2016-02-10205206194198534,000990
2016-02-09207209200201476,0001,005
2016-02-08204217204215282,0001,075
2016-02-05209210206210338,0001,050
2016-02-04213217211212330,0001,060
2016-02-03216219213216423,0001,080
2016-02-02226230221223566,0001,115
2016-02-01233237228230925,0001,150
2016-01-292292322222301,023,0001,150
2016-01-282182292172271,013,0001,135
2016-01-27214218212218580,0001,090
2016-01-26207214204208651,0001,040
2016-01-25209212204210547,0001,050
2016-01-22195206194206620,0001,030
2016-01-21196201189189663,000945
2016-01-20201206194195735,000975
2016-01-19195201195199388,000995
2016-01-18193198192197378,000985
2016-01-15206208200201425,0001,005
2016-01-14199206198202892,0001,010
2016-01-13201207201206679,0001,030
2016-01-12207208198198828,000990
2016-01-08205211205209519,0001,045
2016-01-07215218211211564,0001,055
2016-01-06220222212219566,0001,095
2016-01-05223224220221473,0001,105
2016-01-04232232223224570,0001,120

分割・併合履歴 ： [2017-09-27]1株→0.2株