[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 
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
2016-03-16207.00210.00206.00207.0030800064020000
2016-03-15210.00211.00207.00209.0034100071295000
2016-03-14208.00211.00205.00210.0034500071926000
2016-03-11203.00206.00202.00203.00551000112091000
2016-03-10205.00209.00203.00208.0041400085341000
2016-03-09200.00202.00197.00201.0036900073634000
2016-03-08202.00204.00197.00202.00530000106487000
2016-03-07205.00206.00200.00204.00502000101988000
2016-03-04201.00206.00199.00204.00661000133761000
2016-03-03194.00200.00194.00199.00545000107219000
2016-03-02191.00194.00189.00193.0039500075834000
2016-03-01190.00191.00184.00186.0052400097801000
2016-02-29195.00198.00190.00190.0039100075948000
2016-02-26194.00199.00191.00193.00538000104277000
2016-02-25196.00197.00191.00193.00694000133918000
2016-02-24192.00198.00191.00192.0029000056222000
2016-02-23199.00201.00194.00195.0028600056448000
2016-02-22198.00202.00197.00198.0023100045887000
2016-02-19199.00202.00198.00200.0040700081314000
2016-02-18203.00207.00201.00202.0040800082981000
2016-02-17201.00206.00196.00198.0037000074030000
2016-02-16198.00208.00198.00201.0048300098415000
2016-02-15191.00206.00187.00200.00833000164287000
2016-02-12191.00195.00182.00182.001014000191616000
2016-02-10205.00206.00194.00198.00534000106005000
2016-02-09207.00209.00200.00201.0047600097222000
2016-02-08204.00217.00204.00215.0028200059767000
2016-02-05209.00210.00206.00210.0033800070381000
2016-02-04213.00217.00211.00212.0033000070445000
2016-02-03216.00219.00213.00216.0042300091120000
2016-02-02226.00230.00221.00223.00566000127656000
2016-02-01233.00237.00228.00230.00925000214925000
2016-01-29229.00232.00222.00230.001023000233591000
2016-01-28218.00229.00217.00227.001013000226614000
2016-01-27214.00218.00212.00218.00580000125013000
2016-01-26207.00214.00204.00208.00651000136440000
2016-01-25209.00212.00204.00210.00547000113581000
2016-01-22195.00206.00194.00206.00620000123662000
2016-01-21196.00201.00189.00189.00663000129921000
2016-01-20201.00206.00194.00195.00735000146822000
2016-01-19195.00201.00195.00199.0038800076748000
2016-01-18193.00198.00192.00197.0037800073769000
2016-01-15206.00208.00200.00201.0042500086555000
2016-01-14199.00206.00198.00202.00892000179007000
2016-01-13201.00207.00201.00206.00679000138364000
2016-01-12207.00208.00198.00198.00828000166882000
2016-01-08205.00211.00205.00209.00519000108027000
2016-01-07215.00218.00211.00211.00564000120426000
2016-01-06220.00222.00212.00219.00566000123097000
2016-01-05223.00224.00220.00221.00473000105150000
2016-01-04232.00232.00223.00224.00570000129254000
2015-12-30228.00234.00227.00233.00588000135754000
2015-12-29226.00229.00223.00228.0038100085988000
2015-12-28223.00227.00222.00226.00518000116452000
2015-12-25220.00223.00218.00220.00693000152609000
2015-12-24228.00230.00220.00221.00940000210046000
2015-12-22230.00230.00222.00225.00818000184245000
2015-12-21228.00230.00224.00228.00825000186801000
2015-12-18225.00237.00224.00231.001983000459243000
2015-12-17227.00228.00222.00222.00832000186377000
2015-12-16226.00229.00224.00225.00644000145765000
2015-12-15224.00227.00219.00221.00661000147383000
2015-12-14224.00224.00208.00223.001791000386666000
2015-12-11223.00229.00223.00228.00701000158415000
2015-12-10221.00228.00221.00225.00671000150845000
2015-12-09227.00231.00223.00225.001015000229504000
2015-12-08235.00236.00231.00231.00729000169885000
2015-12-07235.00240.00234.00235.00888000210310000
2015-12-04234.00238.00229.00232.001621000378662000
2015-12-03239.00241.00236.00240.00909000217333000
2015-12-02245.00247.00233.00239.002397000574977000
2015-12-01234.00245.00234.00245.002116000508894000

   ※ 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