[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 
2017-03-24234.00237.00233.00236.0035900084529000
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
2016-09-12196.00197.00195.00196.0013600026646000
2016-09-09195.00198.00195.00198.0022500044153000
2016-09-08196.00196.00194.00195.0015500030263000
2016-09-07197.00197.00194.00196.0026600051956000
2016-09-06193.00199.00193.00198.0040300079326000
2016-09-05194.00194.00192.00193.0020200039104000
2016-09-02190.00192.00189.00192.0023100044101000
2016-09-01191.00192.00191.00191.0014300027402000
2016-08-31188.00191.00187.00191.0039000073961000
2016-08-30185.00188.00185.00187.0016400030583000
2016-08-29186.00186.00185.00185.0014800027444000
2016-08-26184.00186.00181.00184.0031100057187000
2016-08-25187.00188.00185.00185.0022100041216000
2016-08-24185.00189.00185.00187.0031000057903000
2016-08-23184.00185.00183.00184.0029700054740000
2016-08-22186.00187.00184.00184.0018700034590000
2016-08-19184.00187.00184.00184.0018900034930000
2016-08-18186.00187.00183.00183.0023900044158000
2016-08-17184.00188.00184.00187.0032200059892000
2016-08-16189.00190.00184.00184.00727000135755000
2016-08-15190.00191.00189.00189.0019300036610000
2016-08-12193.00193.00190.00192.0033500064144000
2016-08-10196.00196.00192.00192.0040300078089000
2016-08-09198.00198.00191.00194.00654000127452000
2016-08-08193.00197.00191.00197.0030000058265000
2016-08-05190.00192.00189.00191.0016200030893000
2016-08-04193.00194.00189.00190.0027500052558000
2016-08-03193.00194.00192.00192.0025800049729000
2016-08-02198.00199.00195.00195.0018600036671000
2016-08-01203.00203.00199.00199.0023100046419000
2016-07-29202.00204.00196.00204.0030300060947000
2016-07-28197.00202.00197.00202.0033400066573000
2016-07-27196.00197.00194.00197.0016000031316000
2016-07-26196.00197.00192.00193.0015500030056000
2016-07-25197.00197.00195.00195.009700019006000
2016-07-22196.00198.00194.00196.0013500026467000
2016-07-21196.00199.00195.00199.0032400064066000
2016-07-20193.00195.00193.00194.0018100035040000
2016-07-19195.00197.00193.00195.0020600040131000
2016-07-15195.00196.00194.00194.0024800048241000
2016-07-14194.00195.00193.00193.0016100031165000
2016-07-13193.00197.00193.00194.0031900062052000
2016-07-12191.00193.00190.00191.0025500048795000
2016-07-11185.00189.00185.00188.0037400069728000
2016-07-08185.00186.00180.00181.0034100062392000
2016-07-07187.00187.00184.00185.0027700051349000
2016-07-06190.00190.00185.00188.0041100077012000
2016-07-05193.00194.00191.00193.0026000050047000
2016-07-04194.00194.00191.00193.0031300060250000
2016-07-01194.00195.00191.00194.0028800055704000
2016-06-30190.00192.00188.00189.0049700094503000
2016-06-29192.00192.00189.00189.0027300052023000
2016-06-28184.00191.00179.00189.00642000119287000
2016-06-27184.00188.00183.00185.0033200061419000
2016-06-24197.00198.00180.00182.00583000108657000
2016-06-23193.00196.00192.00196.0035700069229000
2016-06-22196.00196.00193.00193.0016200031442000
2016-06-21193.00197.00193.00196.0029700057895000
2016-06-20192.00194.00191.00193.0029900057707000
2016-06-17188.00190.00187.00189.0035400066674000
2016-06-16194.00195.00186.00186.0027500052280000
2016-06-15193.00197.00191.00194.0035600069149000
2016-06-14197.00199.00193.00193.0037700073636000
2016-06-13200.00200.00197.00197.0037300074017000
2016-06-10200.00202.00199.00202.00514000103028000
2016-06-09201.00201.00200.00201.0019900039842000
2016-06-08201.00201.00199.00201.0026100052168000
2016-06-07201.00201.00199.00201.0019100038284000
2016-06-06200.00201.00199.00201.0011600023271000
2016-06-03201.00203.00200.00202.0029500059362000
2016-06-02203.00203.00200.00200.0027300054902000
2016-06-01207.00208.00204.00205.0028600058869000
2016-05-31204.00209.00204.00209.0044800092518000
2016-05-30202.00204.00200.00203.0028200056972000
2016-05-27204.00204.00201.00202.0024100048696000
2016-05-26203.00204.00201.00203.0022400045353000
2016-05-25204.00205.00202.00203.0018900038478000
2016-05-24201.00204.00201.00203.0027800056410000
2016-05-23201.00203.00200.00201.0035600071642000
2016-05-20200.00203.00200.00201.0018000036300000
2016-05-19203.00203.00201.00201.0018800037942000
2016-05-18203.00204.00199.00203.0038000076575000
2016-05-17205.00207.00203.00204.0029000059386000
2016-05-16204.00209.00202.00202.00500000103240000
2016-05-13194.00205.00192.00203.00730000145004000
2016-05-12194.00196.00192.00195.0022100042906000
2016-05-11196.00198.00194.00195.0017300033832000
2016-05-10191.00196.00190.00196.0029400056739000
2016-05-09190.00190.00187.00190.0011600021861000
2016-05-06188.00190.00186.00187.0016000029976000
2016-05-02185.00191.00184.00189.0030100056463000
2016-04-28201.00203.00192.00194.0036300071738000
2016-04-27202.00203.00200.00200.0011700023529000
2016-04-26205.00206.00200.00201.0020800042075000
2016-04-25207.00208.00204.00206.0031600065046000
2016-04-22199.00207.00198.00207.0039500080317000
2016-04-21200.00202.00198.00202.0029800059676000
2016-04-20198.00199.00196.00196.0026800052880000
2016-04-19195.00197.00193.00197.0021200041498000
2016-04-18193.00196.00191.00191.0026100050473000
2016-04-15198.00200.00197.00198.0020600040798000
2016-04-14197.00200.00195.00200.0034000067183000
2016-04-13192.00194.00191.00193.0018500035553000
2016-04-12189.00192.00188.00190.0017100032504000
2016-04-11189.00190.00184.00190.0026700050076000
2016-04-08181.00191.00176.00188.0051800094924000
2016-04-07185.00188.00184.00185.0029000053902000
2016-04-06189.00190.00184.00186.0035900067006000
2016-04-05191.00193.00187.00190.0047600090691000
2016-04-04189.00192.00188.00192.0025600048767000
2016-04-01195.00195.00188.00190.0048800093110000
2016-03-31199.00200.00195.00195.0048900096371000
2016-03-30200.00202.00198.00199.0027600055213000
2016-03-29198.00202.00197.00202.0031900063559000
2016-03-28201.00203.00199.00202.00630000126811000
2016-03-25203.00203.00200.00201.0034100068889000
2016-03-24202.00206.00199.00203.00553000112483000
2016-03-23208.00208.00203.00204.0045300092884000
2016-03-22208.00208.00206.00208.0032400067110000
2016-03-18207.00208.00202.00205.0041200084365000
2016-03-17207.00210.00204.00207.0046700096975000

   ※ 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