4611 大日本塗料(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0276476475075332,900753
2022-12-0176776876276428,100764
2022-11-3076877576776721,400767
2022-11-2977777776476843,000768
2022-11-2878778777978425,000784
2022-11-2578678677778424,400784
2022-11-2478278577578555,600785
2022-11-2276777876577759,600777
2022-11-2176276776276623,200766
2022-11-1876076375876020,100760
2022-11-1776576575775917,800759
2022-11-1675876575376521,900765
2022-11-1574975974975916,300759
2022-11-1476376375175120,200751
2022-11-1175676175076155,100761
2022-11-1074675474275045,800750
2022-11-0973874773774629,000746
2022-11-0873573873073825,700738
2022-11-0773073473073317,000733
2022-11-0472773272572527,100725
2022-11-0273474073073125,600731
2022-11-0173673873073115,100731
2022-10-3173173573073424,300734
2022-10-28751752727729123,100729
2022-10-2772275371973572,700735
2022-10-2672872972272622,700726
2022-10-2571872671872121,800721
2022-10-2472472571872012,300720
2022-10-2172072171471415,400714
2022-10-2072072771972414,000724
2022-10-1971972571972518,200725
2022-10-1872372371471911,900719
2022-10-1771371771271215,300712
2022-10-1471772371071829,300718
2022-10-1370871170470423,300704
2022-10-1271471670871325,000713
2022-10-1173073071471836,500718
2022-10-0773073672773631,300736
2022-10-0672773572773234,600732
2022-10-0572173172172730,400727
2022-10-0472072471872052,900720
2022-10-0371171370871314,300713
2022-09-3071471871271521,900715
2022-09-2971572171371739,300717
2022-09-2870071069571071,200710
2022-09-2770470970170123,900701
2022-09-2671771770370347,300703
2022-09-2271772271571627,700716
2022-09-2172072271871915,500719
2022-09-2072372872072012,800720
2022-09-1672972972072025,200720
2022-09-1573073072672913,700729
2022-09-1473073672773131,000731
2022-09-1373774273473916,900739
2022-09-1274274273373620,800736
2022-09-0973373773173441,000734
2022-09-0872573572373534,600735
2022-09-0772572571771729,600717
2022-09-0672973172172536,300725
2022-09-0572773072572515,300725
2022-09-0273273472772830,800728
2022-09-0174374673173158,300731
2022-08-3174575074574520,000745
2022-08-3075075374875314,600753
2022-08-2974375274374726,200747
2022-08-2675675975475422,800754
2022-08-2575475474975416,000754
2022-08-2474575274574924,000749
2022-08-2374975074574525,100745
2022-08-2274575074174914,500749
2022-08-1974775074574511,900745
2022-08-1874374774174517,400745
2022-08-1774975174674625,800746
2022-08-1674974974674715,100747
2022-08-1574574874474822,100748
2022-08-1274574974274741,800747
2022-08-1072973972973934,200739
2022-08-0973073573073330,000733
2022-08-0872573072173039,000730
2022-08-0572272772172539,600725
2022-08-0472572572172521,400725
2022-08-0372572572072520,500725
2022-08-0273473472372531,000725
2022-08-0172773572473529,100735
2022-07-2973673772572737,000727
2022-07-2873973973073653,900736
2022-07-2773673673073427,900734
2022-07-2673973973073542,500735
2022-07-2573273372873214,800732
2022-07-2272673372472947,800729
2022-07-2172472772172636,400726
2022-07-2072572972172681,100726
2022-07-1972272271872026,700720
2022-07-1572072171272036,900720
2022-07-1471272071172025,700720
2022-07-1371071670971327,200713
2022-07-1271971970671060,100710
2022-07-11712720711719106,500719
2022-07-0871071670771176,800711
2022-07-0770471470171243,500712
2022-07-06708711696696106,700696
2022-07-0571271270670839,300708
2022-07-0470771270470839,600708
2022-07-0170671270070763,200707
2022-06-3071171570770931,400709
2022-06-2971571671171139,700711
2022-06-2871071870871831,600718
2022-06-2772272270371047,100710
2022-06-2469471069371031,500710
2022-06-2370370769669640,700696
2022-06-2271571570270424,300704
2022-06-2170871570570931,200709
2022-06-20718719692701117,400701
2022-06-17727729713713141,700713
2022-06-1674274473774224,100742
2022-06-1574174573573533,800735
2022-06-1474074873974243,800742
2022-06-1374974974374538,700745
2022-06-1075575775175240,200752
2022-06-0976376676076631,600766
2022-06-0876376876276736,200767
2022-06-0776076475875823,100758
2022-06-0675475975475937,500759
2022-06-0376876875375830,500758
2022-06-0276376475676339,300763
2022-06-0175276975276955,700769
2022-05-3175675874775655,400756
2022-05-3075176074575079,600750
2022-05-2775075173874635,300746
2022-05-2673874673674040,300740
2022-05-2572973872773265,200732
2022-05-2474074072772777,800727
2022-05-2374474473673759,500737
2022-05-2074374373573770,000737
2022-05-1974874873774568,900745
2022-05-1875275775275534,200755
2022-05-1776176175075255,400752
2022-05-1677377475676145,700761
2022-05-1375776975476937,900769
2022-05-1277277475675651,600756
2022-05-1177178077177941,200779
2022-05-1078178677777983,700779
2022-05-0978578878078538,700785
2022-05-0678378777978751,500787
2022-05-0277078677078537,700785
2022-04-2876078476078476,200784
2022-04-2776576575375382,100753
2022-04-2677277276577038,600770
2022-04-2576577076376732,500767
2022-04-2277577676676859,600768
2022-04-2178078177378135,600781
2022-04-2077578277477938,500779
2022-04-1977277476877028,200770
2022-04-1876577176177033,800770
2022-04-1577177176476823,300768
2022-04-1476777576777323,400773
2022-04-1375877175876846,700768
2022-04-1276076475475475,700754
2022-04-11771775760762101,600762
2022-04-0878078377377775,100777
2022-04-0778278277678254,000782
2022-04-0680280278578549,500785
2022-04-0580280579980152,800801
2022-04-0479180078879537,900795
2022-04-0178479377779071,700790
2022-03-3178579478178494,500784
2022-03-30804804786794324,200794
2022-03-29828829816820429,400820
2022-03-28835840825825254,900825
2022-03-25832834827830151,900830
2022-03-24826830824830124,000830
2022-03-23828834824830163,400830
2022-03-22832833820824158,400824
2022-03-18820825809825165,100825
2022-03-17826826809818115,500818
2022-03-1682382380881190,900811
2022-03-15808820808818107,100818
2022-03-14807810799801102,200801
2022-03-11797802794801104,000801
2022-03-10792802786802123,300802
2022-03-09779785769773144,200773
2022-03-08791795769773132,600773
2022-03-0779579978979484,500794
2022-03-04804806795799305,100799
2022-03-0381081080180171,200801
2022-03-0280380379779891,200798
2022-03-0182082080681275,200812
2022-02-2880481580481382,700813
2022-02-25808808798803126,600803
2022-02-2480380579580359,500803
2022-02-2281181380480435,600804
2022-02-2181481881181827,900818
2022-02-1881582181481633,500816
2022-02-1782682681882015,100820
2022-02-1682382681882620,700826
2022-02-1582783081281349,700813
2022-02-1482782982282239,600822
2022-02-1082782882082844,800828
2022-02-0983083882382744,000827
2022-02-0881882581882528,400825
2022-02-0781081880981226,100812
2022-02-0480981280781237,500812
2022-02-0380781080380922,100809
2022-02-0280680980080939,000809
2022-02-0180781080080015,600800
2022-01-3179680679680419,700804
2022-01-2879980479579946,200799
2022-01-2780980978978951,900789
2022-01-2680881180180320,100803
2022-01-2581781780580726,300807
2022-01-2481381780681722,500817
2022-01-2179881379281340,600813
2022-01-2080581080080041,200800
2022-01-1982082380280255,900802
2022-01-1882282581882332,200823
2022-01-1782282281081517,800815
2022-01-1481581880881543,200815
2022-01-1382482781681627,700816
2022-01-1282182882082827,400828
2022-01-1182482780781759,700817
2022-01-0782483482182732,500827
2022-01-0683583782282224,900822
2022-01-0584684983884027,200840
2022-01-0483884683584323,900843

分割・併合履歴 : [2017-09-27]1株→0.2株