4611 大日本塗料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,189 | 1,189 | 1,167 | 1,167 | 60,700 | 1,167 |
| 2025-06-30 | 1,200 | 1,202 | 1,189 | 1,189 | 68,100 | 1,189 |
| 2025-06-27 | 1,183 | 1,189 | 1,176 | 1,189 | 71,300 | 1,189 |
| 2025-06-26 | 1,168 | 1,178 | 1,165 | 1,174 | 64,100 | 1,174 |
| 2025-06-25 | 1,167 | 1,167 | 1,155 | 1,163 | 55,500 | 1,163 |
| 2025-06-24 | 1,163 | 1,166 | 1,155 | 1,166 | 51,000 | 1,166 |
| 2025-06-23 | 1,140 | 1,160 | 1,140 | 1,150 | 105,300 | 1,150 |
| 2025-06-20 | 1,133 | 1,136 | 1,128 | 1,132 | 73,200 | 1,132 |
| 2025-06-19 | 1,140 | 1,146 | 1,132 | 1,136 | 34,400 | 1,136 |
| 2025-06-18 | 1,143 | 1,149 | 1,140 | 1,142 | 32,700 | 1,142 |
| 2025-06-17 | 1,149 | 1,152 | 1,130 | 1,142 | 86,000 | 1,142 |
| 2025-06-16 | 1,154 | 1,159 | 1,145 | 1,149 | 55,600 | 1,149 |
| 2025-06-13 | 1,165 | 1,165 | 1,148 | 1,152 | 93,700 | 1,152 |
| 2025-06-12 | 1,180 | 1,180 | 1,167 | 1,167 | 30,900 | 1,167 |
| 2025-06-11 | 1,177 | 1,178 | 1,168 | 1,174 | 26,600 | 1,174 |
| 2025-06-10 | 1,170 | 1,177 | 1,166 | 1,167 | 31,900 | 1,167 |
| 2025-06-09 | 1,172 | 1,177 | 1,166 | 1,168 | 29,300 | 1,168 |
| 2025-06-06 | 1,164 | 1,173 | 1,164 | 1,169 | 21,400 | 1,169 |
| 2025-06-05 | 1,177 | 1,179 | 1,163 | 1,164 | 42,700 | 1,164 |
| 2025-06-04 | 1,176 | 1,183 | 1,175 | 1,177 | 37,600 | 1,177 |
| 2025-06-03 | 1,175 | 1,176 | 1,168 | 1,172 | 48,000 | 1,172 |
| 2025-06-02 | 1,176 | 1,176 | 1,165 | 1,175 | 54,600 | 1,175 |
| 2025-05-30 | 1,161 | 1,179 | 1,161 | 1,179 | 35,200 | 1,179 |
| 2025-05-29 | 1,165 | 1,178 | 1,163 | 1,170 | 41,400 | 1,170 |
| 2025-05-28 | 1,178 | 1,178 | 1,163 | 1,163 | 31,500 | 1,163 |
| 2025-05-27 | 1,166 | 1,173 | 1,165 | 1,166 | 22,300 | 1,166 |
| 2025-05-26 | 1,175 | 1,182 | 1,166 | 1,166 | 49,800 | 1,166 |
| 2025-05-23 | 1,166 | 1,174 | 1,158 | 1,174 | 68,100 | 1,174 |
| 2025-05-22 | 1,160 | 1,166 | 1,150 | 1,159 | 50,600 | 1,159 |
| 2025-05-21 | 1,170 | 1,179 | 1,165 | 1,167 | 45,800 | 1,167 |
| 2025-05-20 | 1,174 | 1,180 | 1,165 | 1,165 | 54,500 | 1,165 |
| 2025-05-19 | 1,155 | 1,170 | 1,154 | 1,170 | 75,600 | 1,170 |
| 2025-05-16 | 1,198 | 1,198 | 1,145 | 1,163 | 189,800 | 1,163 |
| 2025-05-15 | 1,240 | 1,260 | 1,176 | 1,192 | 164,900 | 1,192 |
| 2025-05-14 | 1,270 | 1,271 | 1,237 | 1,248 | 44,400 | 1,248 |
| 2025-05-13 | 1,290 | 1,292 | 1,267 | 1,268 | 38,300 | 1,268 |
| 2025-05-12 | 1,291 | 1,299 | 1,268 | 1,286 | 58,800 | 1,286 |
| 2025-05-09 | 1,270 | 1,294 | 1,265 | 1,281 | 116,400 | 1,281 |
| 2025-05-08 | 1,290 | 1,304 | 1,263 | 1,269 | 164,800 | 1,269 |
| 2025-05-07 | 1,248 | 1,287 | 1,237 | 1,260 | 128,600 | 1,260 |
| 2025-05-02 | 1,245 | 1,279 | 1,223 | 1,257 | 94,900 | 1,257 |
| 2025-05-01 | 1,266 | 1,274 | 1,248 | 1,248 | 31,800 | 1,248 |
| 2025-04-30 | 1,258 | 1,279 | 1,253 | 1,267 | 57,000 | 1,267 |
| 2025-04-28 | 1,273 | 1,286 | 1,266 | 1,266 | 69,400 | 1,266 |
| 2025-04-25 | 1,280 | 1,285 | 1,268 | 1,270 | 52,100 | 1,270 |
| 2025-04-24 | 1,260 | 1,281 | 1,258 | 1,274 | 85,900 | 1,274 |
| 2025-04-23 | 1,244 | 1,273 | 1,240 | 1,266 | 110,200 | 1,266 |
| 2025-04-22 | 1,223 | 1,237 | 1,219 | 1,237 | 49,900 | 1,237 |
| 2025-04-21 | 1,203 | 1,218 | 1,200 | 1,218 | 50,500 | 1,218 |
| 2025-04-18 | 1,163 | 1,212 | 1,157 | 1,206 | 113,000 | 1,206 |
| 2025-04-17 | 1,142 | 1,158 | 1,141 | 1,152 | 18,500 | 1,152 |
| 2025-04-16 | 1,148 | 1,150 | 1,140 | 1,144 | 20,300 | 1,144 |
| 2025-04-15 | 1,160 | 1,162 | 1,147 | 1,147 | 24,900 | 1,147 |
| 2025-04-14 | 1,139 | 1,150 | 1,129 | 1,147 | 29,300 | 1,147 |
| 2025-04-11 | 1,109 | 1,125 | 1,086 | 1,120 | 50,400 | 1,120 |
| 2025-04-10 | 1,135 | 1,139 | 1,114 | 1,139 | 80,800 | 1,139 |
| 2025-04-09 | 1,072 | 1,086 | 1,048 | 1,073 | 68,100 | 1,073 |
| 2025-04-08 | 1,070 | 1,109 | 1,070 | 1,097 | 99,100 | 1,097 |
| 2025-04-07 | 1,015 | 1,050 | 1,005 | 1,030 | 177,300 | 1,030 |
| 2025-04-04 | 1,125 | 1,130 | 1,083 | 1,113 | 166,900 | 1,113 |
| 2025-04-03 | 1,140 | 1,162 | 1,135 | 1,162 | 80,100 | 1,162 |
| 2025-04-02 | 1,185 | 1,191 | 1,176 | 1,189 | 39,900 | 1,189 |
| 2025-04-01 | 1,178 | 1,187 | 1,171 | 1,174 | 54,300 | 1,174 |
| 2025-03-31 | 1,180 | 1,181 | 1,162 | 1,165 | 97,900 | 1,165 |
| 2025-03-28 | 1,204 | 1,220 | 1,192 | 1,196 | 132,300 | 1,196 |
| 2025-03-27 | 1,237 | 1,255 | 1,237 | 1,255 | 146,600 | 1,255 |
| 2025-03-26 | 1,235 | 1,248 | 1,229 | 1,248 | 83,400 | 1,248 |
| 2025-03-25 | 1,240 | 1,241 | 1,230 | 1,233 | 93,600 | 1,233 |
| 2025-03-24 | 1,252 | 1,257 | 1,235 | 1,241 | 102,400 | 1,241 |
| 2025-03-21 | 1,247 | 1,261 | 1,242 | 1,251 | 103,300 | 1,251 |
| 2025-03-19 | 1,244 | 1,251 | 1,237 | 1,250 | 66,200 | 1,250 |
| 2025-03-18 | 1,266 | 1,268 | 1,243 | 1,245 | 60,600 | 1,245 |
| 2025-03-17 | 1,240 | 1,253 | 1,238 | 1,249 | 48,600 | 1,249 |
| 2025-03-14 | 1,223 | 1,236 | 1,223 | 1,232 | 60,600 | 1,232 |
| 2025-03-13 | 1,240 | 1,244 | 1,226 | 1,228 | 64,300 | 1,228 |
| 2025-03-12 | 1,238 | 1,245 | 1,234 | 1,238 | 50,900 | 1,238 |
| 2025-03-11 | 1,249 | 1,250 | 1,226 | 1,241 | 58,000 | 1,241 |
| 2025-03-10 | 1,273 | 1,275 | 1,252 | 1,253 | 70,500 | 1,253 |
| 2025-03-07 | 1,255 | 1,265 | 1,236 | 1,261 | 40,500 | 1,261 |
| 2025-03-06 | 1,249 | 1,268 | 1,249 | 1,266 | 45,700 | 1,266 |
| 2025-03-05 | 1,226 | 1,243 | 1,223 | 1,242 | 33,300 | 1,242 |
| 2025-03-04 | 1,231 | 1,231 | 1,215 | 1,221 | 38,200 | 1,221 |
| 2025-03-03 | 1,241 | 1,247 | 1,220 | 1,237 | 40,200 | 1,237 |
| 2025-02-28 | 1,218 | 1,229 | 1,215 | 1,216 | 40,900 | 1,216 |
| 2025-02-27 | 1,201 | 1,219 | 1,195 | 1,218 | 28,300 | 1,218 |
| 2025-02-26 | 1,208 | 1,211 | 1,180 | 1,197 | 74,800 | 1,197 |
| 2025-02-25 | 1,210 | 1,215 | 1,200 | 1,209 | 44,500 | 1,209 |
| 2025-02-21 | 1,221 | 1,221 | 1,204 | 1,213 | 40,500 | 1,213 |
| 2025-02-20 | 1,251 | 1,251 | 1,220 | 1,221 | 37,400 | 1,221 |
| 2025-02-19 | 1,265 | 1,265 | 1,244 | 1,244 | 33,700 | 1,244 |
| 2025-02-18 | 1,251 | 1,260 | 1,247 | 1,260 | 19,800 | 1,260 |
| 2025-02-17 | 1,252 | 1,268 | 1,252 | 1,255 | 31,800 | 1,255 |
| 2025-02-14 | 1,250 | 1,251 | 1,238 | 1,243 | 27,900 | 1,243 |
| 2025-02-13 | 1,258 | 1,258 | 1,240 | 1,250 | 25,400 | 1,250 |
| 2025-02-12 | 1,259 | 1,260 | 1,236 | 1,252 | 42,800 | 1,252 |
| 2025-02-10 | 1,242 | 1,260 | 1,230 | 1,249 | 53,400 | 1,249 |
| 2025-02-07 | 1,204 | 1,250 | 1,200 | 1,242 | 150,600 | 1,242 |
| 2025-02-06 | 1,202 | 1,314 | 1,202 | 1,264 | 255,000 | 1,264 |
| 2025-02-05 | 1,212 | 1,214 | 1,195 | 1,195 | 27,300 | 1,195 |
| 2025-02-04 | 1,213 | 1,217 | 1,193 | 1,197 | 46,000 | 1,197 |
| 2025-02-03 | 1,219 | 1,223 | 1,193 | 1,193 | 73,300 | 1,193 |
| 2025-01-31 | 1,194 | 1,221 | 1,179 | 1,213 | 90,900 | 1,213 |
| 2025-01-30 | 1,192 | 1,200 | 1,181 | 1,191 | 37,900 | 1,191 |
| 2025-01-29 | 1,201 | 1,208 | 1,192 | 1,192 | 29,500 | 1,192 |
| 2025-01-28 | 1,203 | 1,214 | 1,195 | 1,199 | 37,600 | 1,199 |
| 2025-01-27 | 1,202 | 1,206 | 1,195 | 1,205 | 31,300 | 1,205 |
| 2025-01-24 | 1,200 | 1,200 | 1,178 | 1,184 | 42,000 | 1,184 |
| 2025-01-23 | 1,193 | 1,194 | 1,181 | 1,194 | 27,300 | 1,194 |
| 2025-01-22 | 1,181 | 1,192 | 1,173 | 1,185 | 24,500 | 1,185 |
| 2025-01-21 | 1,194 | 1,197 | 1,162 | 1,168 | 63,400 | 1,168 |
| 2025-01-20 | 1,160 | 1,194 | 1,159 | 1,185 | 61,800 | 1,185 |
| 2025-01-17 | 1,133 | 1,140 | 1,123 | 1,134 | 34,200 | 1,134 |
| 2025-01-16 | 1,150 | 1,150 | 1,134 | 1,135 | 26,400 | 1,135 |
| 2025-01-15 | 1,138 | 1,145 | 1,132 | 1,138 | 35,000 | 1,138 |
| 2025-01-14 | 1,135 | 1,150 | 1,134 | 1,138 | 30,200 | 1,138 |
| 2025-01-10 | 1,138 | 1,142 | 1,134 | 1,134 | 28,300 | 1,134 |
| 2025-01-09 | 1,145 | 1,154 | 1,140 | 1,140 | 35,700 | 1,140 |
| 2025-01-08 | 1,149 | 1,157 | 1,142 | 1,147 | 38,600 | 1,147 |
| 2025-01-07 | 1,161 | 1,163 | 1,149 | 1,153 | 39,600 | 1,153 |
| 2025-01-06 | 1,172 | 1,172 | 1,147 | 1,162 | 63,200 | 1,162 |
分割・併合履歴 ： [2017-09-27]1株→0.2株