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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
