4611 大日本塗料(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,050 | 1,050 | 1,041 | 1,042 | 34,200 | 1,042 |
| 2024-10-18 | 1,054 | 1,060 | 1,047 | 1,049 | 21,600 | 1,049 |
| 2024-10-17 | 1,065 | 1,066 | 1,051 | 1,054 | 25,700 | 1,054 |
| 2024-10-16 | 1,080 | 1,081 | 1,064 | 1,064 | 21,300 | 1,064 |
| 2024-10-15 | 1,078 | 1,088 | 1,068 | 1,081 | 29,200 | 1,081 |
| 2024-10-11 | 1,075 | 1,082 | 1,069 | 1,072 | 31,600 | 1,072 |
| 2024-10-10 | 1,085 | 1,085 | 1,064 | 1,072 | 48,000 | 1,072 |
| 2024-10-09 | 1,097 | 1,097 | 1,080 | 1,086 | 31,400 | 1,086 |
| 2024-10-08 | 1,098 | 1,100 | 1,083 | 1,084 | 26,600 | 1,084 |
| 2024-10-07 | 1,108 | 1,108 | 1,091 | 1,098 | 48,700 | 1,098 |
| 2024-10-04 | 1,109 | 1,109 | 1,090 | 1,098 | 36,500 | 1,098 |
| 2024-10-03 | 1,104 | 1,115 | 1,097 | 1,103 | 24,900 | 1,103 |
| 2024-10-02 | 1,096 | 1,106 | 1,079 | 1,083 | 36,800 | 1,083 |
| 2024-10-01 | 1,102 | 1,102 | 1,085 | 1,096 | 25,300 | 1,096 |
| 2024-09-30 | 1,107 | 1,108 | 1,085 | 1,090 | 43,100 | 1,090 |
| 2024-09-27 | 1,133 | 1,140 | 1,115 | 1,137 | 60,500 | 1,137 |
| 2024-09-26 | 1,106 | 1,130 | 1,096 | 1,113 | 81,100 | 1,113 |
| 2024-09-25 | 1,084 | 1,095 | 1,075 | 1,093 | 29,300 | 1,093 |
| 2024-09-24 | 1,088 | 1,091 | 1,080 | 1,080 | 33,400 | 1,080 |
| 2024-09-20 | 1,080 | 1,081 | 1,068 | 1,077 | 38,400 | 1,077 |
| 2024-09-19 | 1,060 | 1,076 | 1,060 | 1,071 | 38,200 | 1,071 |
| 2024-09-18 | 1,061 | 1,068 | 1,049 | 1,056 | 32,900 | 1,056 |
| 2024-09-17 | 1,060 | 1,068 | 1,051 | 1,058 | 40,600 | 1,058 |
| 2024-09-13 | 1,071 | 1,077 | 1,056 | 1,056 | 45,600 | 1,056 |
| 2024-09-12 | 1,094 | 1,094 | 1,066 | 1,077 | 37,900 | 1,077 |
| 2024-09-11 | 1,087 | 1,092 | 1,057 | 1,070 | 36,900 | 1,070 |
| 2024-09-10 | 1,099 | 1,106 | 1,090 | 1,091 | 28,600 | 1,091 |
| 2024-09-09 | 1,073 | 1,105 | 1,071 | 1,100 | 26,400 | 1,100 |
| 2024-09-06 | 1,112 | 1,112 | 1,087 | 1,094 | 26,700 | 1,094 |
| 2024-09-05 | 1,099 | 1,122 | 1,086 | 1,100 | 33,300 | 1,100 |
| 2024-09-04 | 1,133 | 1,141 | 1,100 | 1,111 | 59,700 | 1,111 |
| 2024-09-03 | 1,152 | 1,166 | 1,151 | 1,151 | 14,100 | 1,151 |
| 2024-09-02 | 1,180 | 1,188 | 1,152 | 1,152 | 31,000 | 1,152 |
| 2024-08-30 | 1,169 | 1,180 | 1,164 | 1,176 | 32,800 | 1,176 |
| 2024-08-29 | 1,145 | 1,160 | 1,140 | 1,156 | 28,000 | 1,156 |
| 2024-08-28 | 1,134 | 1,144 | 1,123 | 1,139 | 18,100 | 1,139 |
| 2024-08-27 | 1,124 | 1,134 | 1,117 | 1,134 | 16,100 | 1,134 |
| 2024-08-26 | 1,126 | 1,129 | 1,114 | 1,120 | 16,900 | 1,120 |
| 2024-08-23 | 1,100 | 1,125 | 1,100 | 1,120 | 21,100 | 1,120 |
| 2024-08-22 | 1,117 | 1,117 | 1,098 | 1,106 | 21,500 | 1,106 |
| 2024-08-21 | 1,097 | 1,117 | 1,092 | 1,117 | 24,100 | 1,117 |
| 2024-08-20 | 1,082 | 1,100 | 1,076 | 1,097 | 44,600 | 1,097 |
| 2024-08-19 | 1,088 | 1,100 | 1,073 | 1,082 | 44,700 | 1,082 |
| 2024-08-16 | 1,099 | 1,102 | 1,085 | 1,100 | 38,200 | 1,100 |
| 2024-08-15 | 1,076 | 1,083 | 1,050 | 1,080 | 42,700 | 1,080 |
| 2024-08-14 | 1,079 | 1,085 | 1,065 | 1,076 | 59,700 | 1,076 |
| 2024-08-13 | 1,075 | 1,088 | 1,060 | 1,078 | 40,900 | 1,078 |
| 2024-08-09 | 1,088 | 1,089 | 1,048 | 1,069 | 59,700 | 1,069 |
| 2024-08-08 | 1,050 | 1,093 | 1,050 | 1,067 | 56,600 | 1,067 |
| 2024-08-07 | 1,035 | 1,100 | 1,025 | 1,070 | 72,700 | 1,070 |
| 2024-08-06 | 1,035 | 1,091 | 1,029 | 1,064 | 109,100 | 1,064 |
| 2024-08-05 | 1,050 | 1,075 | 938 | 960 | 129,000 | 960 |
| 2024-08-02 | 1,145 | 1,145 | 1,101 | 1,101 | 102,400 | 1,101 |
| 2024-08-01 | 1,206 | 1,206 | 1,171 | 1,181 | 49,200 | 1,181 |
| 2024-07-31 | 1,188 | 1,225 | 1,182 | 1,225 | 30,200 | 1,225 |
| 2024-07-30 | 1,208 | 1,208 | 1,192 | 1,198 | 39,400 | 1,198 |
| 2024-07-29 | 1,212 | 1,228 | 1,200 | 1,216 | 45,500 | 1,216 |
| 2024-07-26 | 1,208 | 1,208 | 1,182 | 1,190 | 31,600 | 1,190 |
| 2024-07-25 | 1,193 | 1,206 | 1,189 | 1,200 | 49,800 | 1,200 |
| 2024-07-24 | 1,236 | 1,237 | 1,215 | 1,215 | 34,700 | 1,215 |
| 2024-07-23 | 1,243 | 1,257 | 1,231 | 1,238 | 24,600 | 1,238 |
| 2024-07-22 | 1,271 | 1,272 | 1,240 | 1,240 | 27,900 | 1,240 |
| 2024-07-19 | 1,299 | 1,299 | 1,271 | 1,281 | 27,900 | 1,281 |
| 2024-07-18 | 1,312 | 1,319 | 1,291 | 1,296 | 24,200 | 1,296 |
| 2024-07-17 | 1,303 | 1,324 | 1,303 | 1,308 | 19,400 | 1,308 |
| 2024-07-16 | 1,310 | 1,313 | 1,294 | 1,297 | 31,500 | 1,297 |
| 2024-07-12 | 1,296 | 1,314 | 1,291 | 1,300 | 39,200 | 1,300 |
| 2024-07-11 | 1,300 | 1,324 | 1,290 | 1,291 | 119,600 | 1,291 |
| 2024-07-10 | 1,305 | 1,305 | 1,280 | 1,288 | 90,200 | 1,288 |
| 2024-07-09 | 1,310 | 1,325 | 1,296 | 1,302 | 59,900 | 1,302 |
| 2024-07-08 | 1,316 | 1,324 | 1,291 | 1,300 | 40,400 | 1,300 |
| 2024-07-05 | 1,328 | 1,335 | 1,305 | 1,306 | 38,000 | 1,306 |
| 2024-07-04 | 1,317 | 1,325 | 1,313 | 1,319 | 31,200 | 1,319 |
| 2024-07-03 | 1,295 | 1,323 | 1,289 | 1,313 | 43,900 | 1,313 |
| 2024-07-02 | 1,338 | 1,338 | 1,293 | 1,297 | 62,500 | 1,297 |
| 2024-07-01 | 1,353 | 1,353 | 1,311 | 1,327 | 67,400 | 1,327 |
| 2024-06-28 | 1,350 | 1,352 | 1,316 | 1,323 | 51,000 | 1,323 |
| 2024-06-27 | 1,349 | 1,370 | 1,333 | 1,338 | 99,900 | 1,338 |
| 2024-06-26 | 1,331 | 1,343 | 1,326 | 1,341 | 67,000 | 1,341 |
| 2024-06-25 | 1,325 | 1,345 | 1,316 | 1,325 | 62,800 | 1,325 |
| 2024-06-24 | 1,310 | 1,333 | 1,300 | 1,310 | 106,800 | 1,310 |
| 2024-06-21 | 1,305 | 1,329 | 1,293 | 1,307 | 158,600 | 1,307 |
| 2024-06-20 | 1,264 | 1,309 | 1,260 | 1,303 | 148,500 | 1,303 |
| 2024-06-19 | 1,265 | 1,285 | 1,255 | 1,270 | 103,500 | 1,270 |
| 2024-06-18 | 1,281 | 1,290 | 1,260 | 1,263 | 95,200 | 1,263 |
| 2024-06-17 | 1,263 | 1,267 | 1,226 | 1,266 | 89,800 | 1,266 |
| 2024-06-14 | 1,196 | 1,281 | 1,196 | 1,281 | 164,800 | 1,281 |
| 2024-06-13 | 1,227 | 1,230 | 1,200 | 1,200 | 74,100 | 1,200 |
| 2024-06-12 | 1,220 | 1,230 | 1,209 | 1,220 | 47,600 | 1,220 |
| 2024-06-11 | 1,229 | 1,232 | 1,220 | 1,220 | 31,100 | 1,220 |
| 2024-06-10 | 1,236 | 1,236 | 1,214 | 1,223 | 38,000 | 1,223 |
| 2024-06-07 | 1,227 | 1,249 | 1,224 | 1,236 | 49,300 | 1,236 |
| 2024-06-06 | 1,214 | 1,232 | 1,210 | 1,227 | 41,000 | 1,227 |
| 2024-06-05 | 1,192 | 1,218 | 1,189 | 1,204 | 58,600 | 1,204 |
| 2024-06-04 | 1,240 | 1,242 | 1,202 | 1,203 | 67,700 | 1,203 |
| 2024-06-03 | 1,246 | 1,246 | 1,219 | 1,240 | 65,200 | 1,240 |
| 2024-05-31 | 1,225 | 1,246 | 1,216 | 1,244 | 91,300 | 1,244 |
| 2024-05-30 | 1,198 | 1,216 | 1,185 | 1,216 | 105,800 | 1,216 |
| 2024-05-29 | 1,197 | 1,220 | 1,194 | 1,200 | 95,300 | 1,200 |
| 2024-05-28 | 1,198 | 1,221 | 1,194 | 1,197 | 90,300 | 1,197 |
| 2024-05-27 | 1,190 | 1,199 | 1,177 | 1,199 | 38,000 | 1,199 |
| 2024-05-24 | 1,181 | 1,200 | 1,176 | 1,183 | 55,100 | 1,183 |
| 2024-05-23 | 1,198 | 1,206 | 1,191 | 1,204 | 128,200 | 1,204 |
| 2024-05-22 | 1,159 | 1,207 | 1,153 | 1,195 | 184,800 | 1,195 |
| 2024-05-21 | 1,133 | 1,143 | 1,124 | 1,139 | 89,700 | 1,139 |
| 2024-05-20 | 1,117 | 1,132 | 1,117 | 1,129 | 52,800 | 1,129 |
| 2024-05-17 | 1,122 | 1,141 | 1,120 | 1,120 | 58,900 | 1,120 |
| 2024-05-16 | 1,143 | 1,156 | 1,113 | 1,138 | 89,200 | 1,138 |
| 2024-05-15 | 1,159 | 1,159 | 1,131 | 1,131 | 58,800 | 1,131 |
| 2024-05-14 | 1,138 | 1,162 | 1,119 | 1,146 | 167,100 | 1,146 |
| 2024-05-13 | 1,124 | 1,147 | 1,115 | 1,137 | 231,700 | 1,137 |
| 2024-05-10 | 1,271 | 1,299 | 1,071 | 1,111 | 345,600 | 1,111 |
| 2024-05-09 | 1,244 | 1,274 | 1,243 | 1,274 | 86,000 | 1,274 |
| 2024-05-08 | 1,252 | 1,257 | 1,241 | 1,249 | 84,800 | 1,249 |
| 2024-05-07 | 1,225 | 1,258 | 1,221 | 1,252 | 69,900 | 1,252 |
| 2024-05-02 | 1,188 | 1,223 | 1,184 | 1,222 | 137,600 | 1,222 |
| 2024-05-01 | 1,188 | 1,190 | 1,177 | 1,186 | 25,800 | 1,186 |
| 2024-04-30 | 1,164 | 1,192 | 1,161 | 1,192 | 41,500 | 1,192 |
| 2024-04-26 | 1,169 | 1,173 | 1,152 | 1,161 | 48,600 | 1,161 |
| 2024-04-25 | 1,178 | 1,187 | 1,167 | 1,169 | 40,900 | 1,169 |
| 2024-04-24 | 1,182 | 1,186 | 1,151 | 1,180 | 113,900 | 1,180 |
| 2024-04-23 | 1,173 | 1,187 | 1,160 | 1,178 | 71,500 | 1,178 |
| 2024-04-22 | 1,165 | 1,166 | 1,145 | 1,162 | 57,800 | 1,162 |
| 2024-04-19 | 1,159 | 1,165 | 1,130 | 1,148 | 64,200 | 1,148 |
| 2024-04-18 | 1,145 | 1,170 | 1,145 | 1,166 | 39,900 | 1,166 |
| 2024-04-17 | 1,164 | 1,171 | 1,141 | 1,145 | 38,100 | 1,145 |
| 2024-04-16 | 1,195 | 1,195 | 1,164 | 1,164 | 50,500 | 1,164 |
| 2024-04-15 | 1,190 | 1,199 | 1,179 | 1,195 | 33,800 | 1,195 |
| 2024-04-12 | 1,198 | 1,207 | 1,194 | 1,195 | 34,500 | 1,195 |
| 2024-04-11 | 1,176 | 1,191 | 1,172 | 1,184 | 26,800 | 1,184 |
| 2024-04-10 | 1,200 | 1,200 | 1,185 | 1,185 | 23,300 | 1,185 |
| 2024-04-09 | 1,183 | 1,202 | 1,183 | 1,200 | 45,500 | 1,200 |
| 2024-04-08 | 1,180 | 1,189 | 1,175 | 1,183 | 31,800 | 1,183 |
| 2024-04-05 | 1,154 | 1,170 | 1,134 | 1,166 | 51,200 | 1,166 |
| 2024-04-04 | 1,168 | 1,187 | 1,162 | 1,167 | 56,600 | 1,167 |
| 2024-04-03 | 1,163 | 1,188 | 1,160 | 1,174 | 38,300 | 1,174 |
| 2024-04-02 | 1,190 | 1,192 | 1,162 | 1,178 | 49,300 | 1,178 |
| 2024-04-01 | 1,207 | 1,207 | 1,172 | 1,183 | 65,600 | 1,183 |
| 2024-03-29 | 1,171 | 1,216 | 1,171 | 1,213 | 83,900 | 1,213 |
| 2024-03-28 | 1,168 | 1,179 | 1,162 | 1,171 | 98,700 | 1,171 |
| 2024-03-27 | 1,190 | 1,208 | 1,188 | 1,199 | 157,400 | 1,199 |
| 2024-03-26 | 1,175 | 1,201 | 1,158 | 1,180 | 210,700 | 1,180 |
| 2024-03-25 | 1,191 | 1,191 | 1,175 | 1,175 | 66,100 | 1,175 |
| 2024-03-22 | 1,183 | 1,186 | 1,164 | 1,186 | 74,400 | 1,186 |
| 2024-03-21 | 1,196 | 1,197 | 1,180 | 1,182 | 83,600 | 1,182 |
| 2024-03-19 | 1,146 | 1,192 | 1,146 | 1,186 | 115,100 | 1,186 |
| 2024-03-18 | 1,140 | 1,154 | 1,135 | 1,149 | 73,100 | 1,149 |
| 2024-03-15 | 1,120 | 1,134 | 1,110 | 1,130 | 50,200 | 1,130 |
| 2024-03-14 | 1,106 | 1,134 | 1,101 | 1,125 | 56,900 | 1,125 |
| 2024-03-13 | 1,125 | 1,125 | 1,092 | 1,095 | 33,900 | 1,095 |
| 2024-03-12 | 1,106 | 1,115 | 1,090 | 1,115 | 30,600 | 1,115 |
| 2024-03-11 | 1,138 | 1,138 | 1,091 | 1,102 | 76,500 | 1,102 |
| 2024-03-08 | 1,124 | 1,147 | 1,124 | 1,145 | 59,800 | 1,145 |
| 2024-03-07 | 1,133 | 1,133 | 1,111 | 1,124 | 57,600 | 1,124 |
| 2024-03-06 | 1,110 | 1,125 | 1,103 | 1,125 | 59,900 | 1,125 |
| 2024-03-05 | 1,102 | 1,125 | 1,100 | 1,121 | 40,200 | 1,121 |
| 2024-03-04 | 1,135 | 1,135 | 1,090 | 1,105 | 89,100 | 1,105 |
| 2024-03-01 | 1,154 | 1,154 | 1,125 | 1,130 | 66,300 | 1,130 |
| 2024-02-29 | 1,157 | 1,165 | 1,148 | 1,150 | 53,000 | 1,150 |
| 2024-02-28 | 1,140 | 1,161 | 1,140 | 1,151 | 100,900 | 1,151 |
| 2024-02-27 | 1,103 | 1,133 | 1,103 | 1,124 | 86,700 | 1,124 |
| 2024-02-26 | 1,111 | 1,118 | 1,105 | 1,106 | 47,400 | 1,106 |
| 2024-02-22 | 1,100 | 1,107 | 1,088 | 1,103 | 70,200 | 1,103 |
| 2024-02-21 | 1,091 | 1,095 | 1,081 | 1,091 | 33,000 | 1,091 |
| 2024-02-20 | 1,089 | 1,098 | 1,083 | 1,088 | 48,100 | 1,088 |
| 2024-02-19 | 1,074 | 1,088 | 1,067 | 1,087 | 38,600 | 1,087 |
| 2024-02-16 | 1,058 | 1,081 | 1,057 | 1,074 | 52,500 | 1,074 |
| 2024-02-15 | 1,067 | 1,074 | 1,053 | 1,055 | 57,100 | 1,055 |
| 2024-02-14 | 1,077 | 1,081 | 1,059 | 1,064 | 66,900 | 1,064 |
| 2024-02-13 | 1,076 | 1,092 | 1,065 | 1,077 | 63,500 | 1,077 |
| 2024-02-09 | 1,074 | 1,091 | 1,061 | 1,074 | 84,100 | 1,074 |
| 2024-02-08 | 1,180 | 1,180 | 1,085 | 1,097 | 241,900 | 1,097 |
| 2024-02-07 | 1,153 | 1,165 | 1,151 | 1,156 | 50,800 | 1,156 |
| 2024-02-06 | 1,155 | 1,168 | 1,155 | 1,155 | 49,900 | 1,155 |
| 2024-02-05 | 1,179 | 1,179 | 1,155 | 1,164 | 61,200 | 1,164 |
| 2024-02-02 | 1,180 | 1,182 | 1,156 | 1,169 | 109,400 | 1,169 |
| 2024-02-01 | 1,174 | 1,194 | 1,163 | 1,178 | 136,200 | 1,178 |
| 2024-01-31 | 1,135 | 1,170 | 1,133 | 1,167 | 119,800 | 1,167 |
| 2024-01-30 | 1,127 | 1,144 | 1,112 | 1,135 | 128,700 | 1,135 |
| 2024-01-29 | 1,080 | 1,128 | 1,080 | 1,121 | 144,400 | 1,121 |
| 2024-01-26 | 1,075 | 1,079 | 1,069 | 1,069 | 65,000 | 1,069 |
| 2024-01-25 | 1,063 | 1,081 | 1,063 | 1,080 | 58,100 | 1,080 |
| 2024-01-24 | 1,068 | 1,076 | 1,058 | 1,060 | 80,000 | 1,060 |
| 2024-01-23 | 1,076 | 1,081 | 1,056 | 1,056 | 61,700 | 1,056 |
| 2024-01-22 | 1,071 | 1,082 | 1,071 | 1,076 | 39,300 | 1,076 |
| 2024-01-19 | 1,065 | 1,071 | 1,062 | 1,070 | 45,700 | 1,070 |
| 2024-01-18 | 1,054 | 1,069 | 1,050 | 1,065 | 38,300 | 1,065 |
| 2024-01-17 | 1,063 | 1,072 | 1,059 | 1,062 | 54,000 | 1,062 |
| 2024-01-16 | 1,055 | 1,058 | 1,046 | 1,053 | 38,800 | 1,053 |
| 2024-01-15 | 1,050 | 1,063 | 1,045 | 1,057 | 55,700 | 1,057 |
| 2024-01-12 | 1,070 | 1,074 | 1,050 | 1,050 | 50,300 | 1,050 |
| 2024-01-11 | 1,071 | 1,076 | 1,064 | 1,066 | 44,600 | 1,066 |
| 2024-01-10 | 1,071 | 1,071 | 1,062 | 1,065 | 51,400 | 1,065 |
| 2024-01-09 | 1,085 | 1,085 | 1,060 | 1,070 | 85,900 | 1,070 |
| 2024-01-05 | 1,083 | 1,083 | 1,063 | 1,080 | 75,100 | 1,080 |
| 2024-01-04 | 1,018 | 1,056 | 1,003 | 1,056 | 82,100 | 1,056 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
