[4611 東証1部] 大日本塗料 日足 時系列データ

[4611 東証1部] 大日本塗料 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19348.00348.00341.00346.00396000136693000
2017-09-15336.00346.00336.00346.00513000175948000
2017-09-14341.00341.00335.00336.0028700096934000
2017-09-13340.00343.00340.00341.0020500069939000
2017-09-12339.00342.00338.00340.00387000131634000
2017-09-11327.00335.00326.00335.00334000110875000
2017-09-08325.00330.00323.00325.00410000133735000
2017-09-07325.00328.00323.00325.00346000112607000
2017-09-06313.00323.00300.00320.00579000182771000
2017-09-05327.00332.00320.00321.00412000133645000
2017-09-04340.00340.00325.00326.00467000154397000
2017-09-01343.00343.00337.00342.0026000088530000
2017-08-31341.00343.00340.00342.00343000117164000
2017-08-30338.00340.00334.00339.0025700086595000
2017-08-29325.00336.00323.00335.00475000157676000
2017-08-28329.00331.00326.00329.0027900091629000
2017-08-25323.00329.00323.00329.00317000103531000
2017-08-24322.00324.00321.00322.0014600047080000
2017-08-23319.00323.00319.00322.0024400078328000
2017-08-22317.00319.00316.00319.0015800050282000
2017-08-21315.00318.00315.00318.0019800062716000
2017-08-18316.00316.00312.00314.0031100097559000
2017-08-17322.00322.00319.00319.0013200042265000
2017-08-16323.00325.00321.00322.00341000110117000
2017-08-15313.00319.00313.00317.0027600087416000
2017-08-14309.00312.00308.00311.0029800092426000
2017-08-10310.00314.00310.00312.0028000087155000
2017-08-09312.00312.00305.00307.00447000137596000
2017-08-08313.00314.00311.00314.0016800052582000
2017-08-07315.00315.00311.00313.0015200047557000
2017-08-04312.00313.00309.00311.0012700039483000
2017-08-03312.00314.00310.00312.0021800067983000
2017-08-02309.00313.00307.00311.0029300091016000
2017-08-01305.00310.00305.00309.0031200095945000
2017-07-31310.00310.00304.00308.00328000100695000
2017-07-28316.00316.00311.00312.00372000116386000
2017-07-27317.00319.00315.00316.0020100063758000
2017-07-26323.00323.00316.00318.00421000134044000
2017-07-25320.00323.00319.00321.0031000099304000
2017-07-24315.00319.00314.00319.0025800081532000
2017-07-21317.00319.00315.00317.0023200073539000
2017-07-20313.00320.00313.00319.00538000170296000
2017-07-19308.00311.00308.00309.0026800082808000
2017-07-18307.00310.00307.00309.0024500075661000
2017-07-14307.00310.00307.00309.0023600072868000
2017-07-13307.00308.00305.00308.0019800060693000
2017-07-12308.00308.00306.00306.0021000064326000
2017-07-11305.00308.00305.00308.0019200058921000
2017-07-10306.00309.00305.00306.00366000112221000
2017-07-07305.00308.00304.00305.00518000158505000
2017-07-06306.00309.00306.00307.00431000132362000
2017-07-05306.00309.00305.00308.00329000100947000
2017-07-04310.00310.00303.00304.00445000136178000
2017-07-03310.00310.00306.00309.00431000132884000
2017-06-30305.00307.00303.00306.00481000146425000
2017-06-29304.00310.00304.00309.00404000124156000
2017-06-28300.00303.00300.00303.0026600080354000
2017-06-27304.00304.00301.00303.00425000128453000
2017-06-26297.00304.00296.00302.00759000228296000
2017-06-23295.00298.00294.00295.00432000127768000
2017-06-22287.00294.00287.00294.00421000123066000
2017-06-21288.00289.00286.00287.0023000066056000
2017-06-20285.00289.00284.00288.0033000094450000
2017-06-19281.00286.00281.00283.0017500049626000
2017-06-16285.00287.00281.00281.0033800095952000
2017-06-15288.00289.00285.00285.0024400069921000
2017-06-14290.00292.00287.00289.00473000136983000
2017-06-13286.00288.00285.00287.0017000048752000
2017-06-12289.00289.00285.00287.00363000104072000
2017-06-09286.00289.00284.00287.00488000139772000
2017-06-08287.00287.00282.00286.00531000151347000
2017-06-07277.00285.00276.00285.00672000189271000
2017-06-06277.00278.00274.00276.00571000157363000
2017-06-05274.00277.00271.00276.00510000139826000
2017-06-02272.00273.00269.00273.00545000147806000
2017-06-01273.00273.00270.00271.0024200065688000
2017-05-31268.00273.00268.00270.0028000075917000
2017-05-30270.00271.00265.00270.0033300089435000
2017-05-29270.00272.00269.00272.0031300084841000
2017-05-26274.00275.00271.00272.0036600099959000
2017-05-25275.00276.00273.00274.00459000126101000
2017-05-24274.00275.00274.00275.0018900051867000
2017-05-23275.00275.00273.00274.0029600081115000
2017-05-22276.00276.00272.00273.0031300085829000
2017-05-19272.00274.00270.00273.0028900078611000
2017-05-18269.00273.00267.00271.00543000147001000
2017-05-17269.00277.00269.00275.00636000174318000
2017-05-16273.00275.00271.00273.00570000155533000
2017-05-15268.00275.00268.00273.00780000212248000
2017-05-12266.00270.00265.00270.00577000154327000
2017-05-11267.00269.00267.00268.00396000106061000
2017-05-10269.00270.00267.00269.00404000108534000
2017-05-09269.00270.00267.00268.0033500089812000
2017-05-08267.00272.00266.00269.00801000215645000
2017-05-02257.00263.00257.00261.00683000177690000
2017-05-01250.00259.00249.00257.00401000102302000
2017-04-28256.00256.00252.00255.00828000210292000
2017-04-27250.00256.00249.00254.00470000119031000
2017-04-26249.00252.00247.00251.0037400093355000
2017-04-25247.00248.00245.00248.0035600087812000
2017-04-24248.00248.00244.00246.0022500055280000
2017-04-21243.00244.00242.00243.0021100051279000
2017-04-20239.00242.00238.00242.0036700088157000
2017-04-19235.00242.00234.00240.0033700080883000
2017-04-18239.00239.00236.00237.0024100057239000
2017-04-17231.00235.00230.00234.0033400077821000
2017-04-14236.00236.00232.00234.0030200070726000
2017-04-13234.00235.00229.00234.00485000112607000
2017-04-12238.00240.00236.00237.00573000136154000
2017-04-11242.00244.00240.00242.0030600073960000
2017-04-10242.00245.00241.00243.00531000129178000
2017-04-07238.00242.00235.00240.00670000160012000
2017-04-06245.00245.00235.00236.00774000184665000
2017-04-05246.00250.00243.00245.00543000133633000
2017-04-04258.00259.00243.00245.00915000229865000
2017-04-03249.00260.00247.00259.00992000253156000
2017-03-31252.00254.00248.00248.00660000165688000
2017-03-30252.00253.00248.00251.00719000180047000
2017-03-29250.00258.00248.00252.002085000527192000
2017-03-28237.00246.00237.00246.001205000290538000
2017-03-27234.00237.00234.00237.00429000100867000
2017-03-24234.00237.00233.00236.0035900084529000
2017-03-23234.00234.00232.00234.0031200072885000
2017-03-22234.00236.00233.00233.00557000130471000
2017-03-21235.00237.00234.00237.00457000107765000
2017-03-17235.00238.00233.00235.00647000152127000
2017-03-16238.00238.00232.00235.0040500095442000
2017-03-15242.00242.00238.00238.00446000107072000
2017-03-14241.00243.00240.00242.00430000104012000
2017-03-13241.00242.00239.00242.0028000067442000
2017-03-10241.00242.00239.00241.00430000103499000
2017-03-09237.00238.00236.00238.0021700051448000
2017-03-08236.00237.00235.00236.0017300040892000
2017-03-07235.00237.00234.00236.0025700060570000
2017-03-06233.00237.00232.00235.0019000044646000
2017-03-03235.00237.00232.00233.0030700071762000
2017-03-02234.00236.00233.00236.0041500097424000
2017-03-01228.00232.00227.00231.00476000109087000
2017-02-28229.00230.00226.00227.0042800097626000
2017-02-27232.00232.00227.00230.0024700056660000
2017-02-24230.00233.00230.00232.0025700059554000
2017-02-23233.00233.00228.00233.00469000108339000
2017-02-22233.00234.00231.00233.0027500063857000
2017-02-21233.00235.00233.00234.0019000044442000
2017-02-20233.00234.00232.00233.0014800034490000
2017-02-17233.00235.00232.00234.0013700032014000
2017-02-16236.00237.00233.00233.0024000056252000
2017-02-15235.00237.00234.00236.0024000056516000
2017-02-14237.00237.00233.00234.00460000108062000
2017-02-13238.00240.00237.00238.00503000119969000
2017-02-10234.00238.00233.00237.00470000110966000
2017-02-09234.00234.00231.00233.0030200070310000
2017-02-08232.00234.00231.00233.0020600047839000
2017-02-07231.00234.00231.00232.0019900046228000
2017-02-06233.00234.00231.00233.0024300056502000
2017-02-03235.00236.00232.00233.00434000101517000
2017-02-02239.00239.00236.00237.0037400088680000
2017-02-01238.00240.00236.00239.0028500067891000
2017-01-31239.00241.00238.00239.0013700032811000
2017-01-30242.00243.00238.00243.0028800069287000
2017-01-27246.00246.00241.00242.0034300083265000
2017-01-26244.00246.00243.00246.0038200093515000
2017-01-25241.00243.00240.00241.0027100065398000
2017-01-24238.00239.00235.00238.0034900082723000
2017-01-23240.00240.00237.00238.0024000057255000
2017-01-20237.00241.00237.00240.0032300077253000
2017-01-19239.00241.00237.00239.0024200057888000
2017-01-18236.00239.00234.00239.0041400097813000
2017-01-17244.00245.00236.00237.00572000136812000
2017-01-16247.00247.00244.00244.00443000108699000
2017-01-13242.00248.00242.00246.00609000149563000
2017-01-12245.00245.00242.00245.00442000107778000
2017-01-11240.00245.00238.00245.00599000145563000
2017-01-10238.00240.00237.00240.00492000117252000
2017-01-06238.00240.00237.00237.0028200067103000
2017-01-05240.00240.00238.00240.0034500082528000
2017-01-04238.00242.00238.00241.00432000103806000
2016-12-30239.00239.00235.00237.00442000104876000
2016-12-29239.00241.00234.00241.00673000160112000
2016-12-28238.00243.00238.00240.00549000131979000
2016-12-27245.00247.00238.00238.001031000250793000
2016-12-26236.00247.00236.00246.001242000301084000
2016-12-22230.00234.00229.00234.00440000102049000
2016-12-21236.00236.00231.00232.00609000142192000
2016-12-20225.00234.00225.00234.00993000227863000
2016-12-19223.00225.00223.00225.0044000098659000
2016-12-16224.00224.00221.00223.0039400087751000
2016-12-15223.00223.00220.00223.0037600083471000
2016-12-14223.00223.00220.00223.0038900086313000
2016-12-13220.00223.00220.00222.00606000133849000
2016-12-12222.00224.00218.00221.00497000109910000
2016-12-09222.00222.00217.00220.0043700095901000
2016-12-08218.00221.00218.00219.00522000114508000
2016-12-07222.00225.00218.00219.00646000142754000
2016-12-06216.00219.00215.00219.0045700099070000
2016-12-05216.00216.00212.00215.0038700082790000
2016-12-02218.00219.00215.00217.0029600064206000
2016-12-01217.00217.00215.00217.0044200095588000
2016-11-30217.00218.00216.00217.0019900043168000
2016-11-29216.00219.00216.00218.0023100050125000
2016-11-28215.00215.00213.00215.0012400026620000
2016-11-25218.00218.00215.00216.0022500048640000
2016-11-24219.00219.00215.00216.0014900032317000
2016-11-22215.00217.00213.00217.0020200043572000
2016-11-21215.00216.00213.00214.0019200041185000
2016-11-18211.00215.00211.00215.0023200049350000
2016-11-17210.00212.00208.00208.0037000077488000
2016-11-16216.00216.00212.00212.0017600037559000
2016-11-15218.00219.00214.00215.0022300048115000
2016-11-14217.00221.00216.00218.0031400068683000
2016-11-11219.00220.00214.00215.0027200059066000
2016-11-10216.00222.00216.00219.0041500090940000
2016-11-09219.00220.00203.00204.00604000126395000
2016-11-08220.00221.00218.00219.0015400033748000
2016-11-07220.00222.00219.00220.0029100064123000
2016-11-04215.00216.00210.00216.0045600097093000
2016-11-02219.00220.00216.00218.0034700075733000
2016-11-01224.00225.00222.00222.0017400038777000
2016-10-31227.00227.00223.00225.0025900058300000
2016-10-28226.00230.00226.00228.00555000126332000
2016-10-27228.00228.00226.00227.0020900047454000
2016-10-26223.00228.00223.00228.0039000088148000
2016-10-25218.00222.00218.00222.0037100081498000
2016-10-24227.00227.00221.00221.00465000103459000
2016-10-21228.00228.00224.00227.0022700051332000
2016-10-20229.00229.00226.00228.0029500067096000
2016-10-19225.00229.00225.00227.00525000119423000
2016-10-18220.00225.00219.00224.0035900079951000
2016-10-17221.00222.00218.00220.0035500078228000
2016-10-14217.00220.00216.00220.0030600066826000
2016-10-13216.00218.00215.00218.0026300056985000
2016-10-12216.00217.00214.00214.0028500061288000
2016-10-11212.00216.00212.00216.0028000060177000
2016-10-07209.00211.00208.00210.0031100065183000
2016-10-06207.00209.00206.00209.0025300052665000
2016-10-05203.00207.00203.00207.0025700052799000
2016-10-04205.00205.00202.00203.0021200043090000
2016-10-03204.00205.00203.00205.009400019186000
2016-09-30204.00206.00202.00203.0022800046524000
2016-09-29204.00206.00204.00206.0020400041846000
2016-09-28202.00204.00201.00203.0016600033590000
2016-09-27200.00202.00197.00202.0024900049873000
2016-09-26203.00205.00201.00202.0038700078480000
2016-09-23203.00203.00201.00202.0013400027043000
2016-09-21200.00203.00199.00203.0030400061129000
2016-09-20199.00200.00197.00200.0024900049492000
2016-09-16196.00199.00196.00198.0026700052717000
2016-09-15196.00196.00194.00195.0030000058693000
2016-09-14196.00196.00194.00196.0020000039042000
2016-09-13196.00198.00195.00196.0014400028268000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog