4611 大日本塗料(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3083083882682714,300827
2021-12-2981583981583942,800839
2021-12-2881081580681549,300815
2021-12-2782082080981331,500813
2021-12-2481681981081519,000815
2021-12-2381881981481813,800818
2021-12-2282082081481622,300816
2021-12-2182182881681934,600819
2021-12-2084484482082018,200820
2021-12-1785585684485026,000850
2021-12-1685185584785533,100855
2021-12-1585085384684926,900849
2021-12-1484985184685115,600851
2021-12-1385285284185018,000850
2021-12-1084985183985142,200851
2021-12-0984184683584521,000845
2021-12-0884284483284133,300841
2021-12-0781984281984230,200842
2021-12-0681982480780734,200807
2021-12-0379481579481522,500815
2021-12-0278980478979134,400791
2021-12-0178979878278941,600789
2021-11-3080781378979155,700791
2021-11-2981881880180150,500801
2021-11-2683283282082030,000820
2021-11-258328348308309,200830
2021-11-2484084183283212,300832
2021-11-228348408338369,800836
2021-11-1982783882783614,900836
2021-11-1882683082582716,700827
2021-11-1784184283083024,000830
2021-11-1684584583784021,300840
2021-11-1585285284084020,100840
2021-11-1284184983884938,400849
2021-11-1184584583683612,600836
2021-11-1083884583684543,900845
2021-11-0985485584184251,000842
2021-11-0885885885085013,300850
2021-11-0587287285385829,900858
2021-11-0487888086988044,800880
2021-11-0287388086987026,400870
2021-11-0187287886587823,800878
2021-10-2985586685386617,500866
2021-10-28850871849854208,200854
2021-10-2785085584985123,200851
2021-10-2684885484185024,400850
2021-10-2585985984584522,100845
2021-10-2285085885085426,500854
2021-10-2185986385585516,400855
2021-10-2086986985386121,400861
2021-10-1987087185685934,100859
2021-10-1887287486086434,400864
2021-10-1585786885786721,900867
2021-10-1485586185385419,900854
2021-10-1385686385285530,600855
2021-10-1286486485485925,000859
2021-10-1186586886086422,100864
2021-10-0884386084386050,000860
2021-10-0783284783183572,000835
2021-10-0683685083383344,000833
2021-10-0585385383283260,900832
2021-10-0485185984985932,400859
2021-10-0186486884584552,200845
2021-09-3086588086587029,900870
2021-09-2987187186086460,100864
2021-09-2888088586888538,700885
2021-09-2788388387688038,700880
2021-09-2487988387488345,500883
2021-09-2288088086386455,200864
2021-09-2189389688388441,500884
2021-09-1790091289891275,900912
2021-09-1690090089090035,300900
2021-09-1589990188690148,200901
2021-09-1488990188690163,800901
2021-09-1388689087789039,200890
2021-09-1088289087889063,000890
2021-09-0988788888188836,100888
2021-09-0888089087689063,800890
2021-09-0788388487588245,600882
2021-09-0687888087188046,400880
2021-09-0386387286287150,100871
2021-09-0286186285786220,600862
2021-09-0185385884985718,900857
2021-08-3185786085285227,300852
2021-08-3086086085485718,500857
2021-08-278558558508558,300855
2021-08-2685885885085713,900857
2021-08-2585785985085614,400856
2021-08-2484685484685431,900854
2021-08-2385585584384334,000843
2021-08-2085085084584726,600847
2021-08-1984984984284220,600842
2021-08-1884785584685121,000851
2021-08-1785285584884813,000848
2021-08-1686386385085026,400850
2021-08-1386186785786230,000862
2021-08-1285886285286232,700862
2021-08-1185885884485532,000855
2021-08-1085285885085631,500856
2021-08-0684184283584241,000842
2021-08-0584184984184124,300841
2021-08-048518558488509,900850
2021-08-0385885884985116,100851
2021-08-0285986084685940,500859
2021-07-3085285584484426,000844
2021-07-2985485785185616,900856
2021-07-2885586085385320,900853
2021-07-2786186185385519,800855
2021-07-2686086085185828,000858
2021-07-2184685484485423,100854
2021-07-2083583783283329,000833
2021-07-1984284683683626,700836
2021-07-1684184784184210,200842
2021-07-1585385384184126,200841
2021-07-1485786085085020,200850
2021-07-1386086485686047,200860
2021-07-1286186185085788,500857
2021-07-0982683981883991,700839
2021-07-0884584983583552,400835
2021-07-0784784984184127,200841
2021-07-0685285684584924,600849
2021-07-0585685984984919,100849
2021-07-0284185484185214,500852
2021-07-0184184684084028,200840
2021-06-3085385784184133,600841
2021-06-2985685684184551,800845
2021-06-2884586084385647,000856
2021-06-2582883782883429,500834
2021-06-2483583882782769,900827
2021-06-2383984183683821,100838
2021-06-2284384883783938,000839
2021-06-2184184183383341,700833
2021-06-1885085084284225,900842
2021-06-1785085484584718,500847
2021-06-1684385384385323,800853
2021-06-1584484584084119,000841
2021-06-1484985283983939,100839
2021-06-1184585284584541,000845
2021-06-1084885284485042,600850
2021-06-0985685684784834,000848
2021-06-0885685885185329,000853
2021-06-0786186185485420,600854
2021-06-0484385784385226,900852
2021-06-0384184784184731,900847
2021-06-0284484884084134,500841
2021-06-0184284683884422,500844
2021-05-3184484883683841,600838
2021-05-2883984983984650,900846
2021-05-2784484683583548,700835
2021-05-2684684684084146,100841
2021-05-2586486484484470,000844
2021-05-2485385985285723,900857
2021-05-2185385885085129,100851
2021-05-2085586485485531,800855
2021-05-1984986084785530,600855
2021-05-1886086484984950,700849
2021-05-1785586385485543,800855
2021-05-1486386885085026,700850
2021-05-1385986585185133,900851
2021-05-1287387886186150,200861
2021-05-1187888286987142,900871
2021-05-1087388187187830,100878
2021-05-0787687686887331,600873
2021-05-0686087686086451,600864
2021-04-3085486685485448,700854
2021-04-2886586885385368,100853
2021-04-2786987486286741,600867
2021-04-2688488586786955,800869
2021-04-2388488487287523,700875
2021-04-2287288087287831,900878
2021-04-2188188187087083,500870
2021-04-2088889588288856,900888
2021-04-1989589889089027,900890
2021-04-1689289488689222,800892
2021-04-1589089888789230,900892
2021-04-1490090088888930,500889
2021-04-1390290689690039,900900
2021-04-1289390388790171,000901
2021-04-09896900881883167,500883
2021-04-08912916894894104,300894
2021-04-0790792390592247,500922
2021-04-0691691890390857,400908
2021-04-0590492090292070,100920
2021-04-0290991389890454,800904
2021-04-01907911897899133,200899
2021-03-31932932909909131,600909
2021-03-30954959934940269,400940
2021-03-29985992974987465,700987
2021-03-26985985965970266,700970
2021-03-2596298096197891,200978
2021-03-2496196294794889,100948
2021-03-23983987965966117,100966
2021-03-22974989968982144,800982
2021-03-19962985957981204,600981
2021-03-1895396394896091,500960
2021-03-17950960941958104,200958
2021-03-16956968931939224,300939
2021-03-15960976945956162,000956
2021-03-12941956935954147,800954
2021-03-11925951925947120,800947
2021-03-10940940923925163,000925
2021-03-0992895992595598,300955
2021-03-0891393391392699,700926
2021-03-05896909896907175,500907
2021-03-0490191289790580,200905
2021-03-0390591090190766,800907
2021-03-0291091090090398,700903
2021-03-0191091990591771,900917
2021-02-26905917902902121,200902
2021-02-2591991991191157,200911
2021-02-2492592591291436,800914
2021-02-2292692992092431,900924
2021-02-1992793390692165,200921
2021-02-1893894292793335,800933
2021-02-1793094393093530,900935
2021-02-1693594292593245,700932
2021-02-1594094892593485,600934
2021-02-1294595093593937,400939
2021-02-1095095093693660,800936
2021-02-0998298295095450,300954
2021-02-0895898595198559,100985
2021-02-0595195494695424,200954
2021-02-0493294993294319,900943
2021-02-0392994192993919,700939
2021-02-0292293391892321,800923
2021-02-0192593691791731,300917
2021-01-2993894192692730,900927
2021-01-2892594492293837,400938
2021-01-2793493492692710,400927
2021-01-2693393392193313,900933
2021-01-2592193492193017,700930
2021-01-2292292791691632,200916
2021-01-2193593892692925,400929
2021-01-2092293491793018,100930
2021-01-1993993991691618,900916
2021-01-1892194191793932,100939
2021-01-1594694992192132,400921
2021-01-1494195293694429,600944
2021-01-1395395394494824,700948
2021-01-1297597595595838,300958
2021-01-0897598594398079,700980
2021-01-0796298895997458,800974
2021-01-0694895594595316,500953
2021-01-0593295793294836,000948
2021-01-0496496592793026,600930

分割・併合履歴 : [2017-09-27]1株→0.2株