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 |
---|---|---|---|---|---|---|
2022-06-24 | 694 | 710 | 693 | 710 | 31,500 | 710 |
2022-06-23 | 703 | 707 | 696 | 696 | 40,700 | 696 |
2022-06-22 | 715 | 715 | 702 | 704 | 24,300 | 704 |
2022-06-21 | 708 | 715 | 705 | 709 | 31,200 | 709 |
2022-06-20 | 718 | 719 | 692 | 701 | 117,400 | 701 |
2022-06-17 | 727 | 729 | 713 | 713 | 141,700 | 713 |
2022-06-16 | 742 | 744 | 737 | 742 | 24,100 | 742 |
2022-06-15 | 741 | 745 | 735 | 735 | 33,800 | 735 |
2022-06-14 | 740 | 748 | 739 | 742 | 43,800 | 742 |
2022-06-13 | 749 | 749 | 743 | 745 | 38,700 | 745 |
2022-06-10 | 755 | 757 | 751 | 752 | 40,200 | 752 |
2022-06-09 | 763 | 766 | 760 | 766 | 31,600 | 766 |
2022-06-08 | 763 | 768 | 762 | 767 | 36,200 | 767 |
2022-06-07 | 760 | 764 | 758 | 758 | 23,100 | 758 |
2022-06-06 | 754 | 759 | 754 | 759 | 37,500 | 759 |
2022-06-03 | 768 | 768 | 753 | 758 | 30,500 | 758 |
2022-06-02 | 763 | 764 | 756 | 763 | 39,300 | 763 |
2022-06-01 | 752 | 769 | 752 | 769 | 55,700 | 769 |
2022-05-31 | 756 | 758 | 747 | 756 | 55,400 | 756 |
2022-05-30 | 751 | 760 | 745 | 750 | 79,600 | 750 |
2022-05-27 | 750 | 751 | 738 | 746 | 35,300 | 746 |
2022-05-26 | 738 | 746 | 736 | 740 | 40,300 | 740 |
2022-05-25 | 729 | 738 | 727 | 732 | 65,200 | 732 |
2022-05-24 | 740 | 740 | 727 | 727 | 77,800 | 727 |
2022-05-23 | 744 | 744 | 736 | 737 | 59,500 | 737 |
2022-05-20 | 743 | 743 | 735 | 737 | 70,000 | 737 |
2022-05-19 | 748 | 748 | 737 | 745 | 68,900 | 745 |
2022-05-18 | 752 | 757 | 752 | 755 | 34,200 | 755 |
2022-05-17 | 761 | 761 | 750 | 752 | 55,400 | 752 |
2022-05-16 | 773 | 774 | 756 | 761 | 45,700 | 761 |
2022-05-13 | 757 | 769 | 754 | 769 | 37,900 | 769 |
2022-05-12 | 772 | 774 | 756 | 756 | 51,600 | 756 |
2022-05-11 | 771 | 780 | 771 | 779 | 41,200 | 779 |
2022-05-10 | 781 | 786 | 777 | 779 | 83,700 | 779 |
2022-05-09 | 785 | 788 | 780 | 785 | 38,700 | 785 |
2022-05-06 | 783 | 787 | 779 | 787 | 51,500 | 787 |
2022-05-02 | 770 | 786 | 770 | 785 | 37,700 | 785 |
2022-04-28 | 760 | 784 | 760 | 784 | 76,200 | 784 |
2022-04-27 | 765 | 765 | 753 | 753 | 82,100 | 753 |
2022-04-26 | 772 | 772 | 765 | 770 | 38,600 | 770 |
2022-04-25 | 765 | 770 | 763 | 767 | 32,500 | 767 |
2022-04-22 | 775 | 776 | 766 | 768 | 59,600 | 768 |
2022-04-21 | 780 | 781 | 773 | 781 | 35,600 | 781 |
2022-04-20 | 775 | 782 | 774 | 779 | 38,500 | 779 |
2022-04-19 | 772 | 774 | 768 | 770 | 28,200 | 770 |
2022-04-18 | 765 | 771 | 761 | 770 | 33,800 | 770 |
2022-04-15 | 771 | 771 | 764 | 768 | 23,300 | 768 |
2022-04-14 | 767 | 775 | 767 | 773 | 23,400 | 773 |
2022-04-13 | 758 | 771 | 758 | 768 | 46,700 | 768 |
2022-04-12 | 760 | 764 | 754 | 754 | 75,700 | 754 |
2022-04-11 | 771 | 775 | 760 | 762 | 101,600 | 762 |
2022-04-08 | 780 | 783 | 773 | 777 | 75,100 | 777 |
2022-04-07 | 782 | 782 | 776 | 782 | 54,000 | 782 |
2022-04-06 | 802 | 802 | 785 | 785 | 49,500 | 785 |
2022-04-05 | 802 | 805 | 799 | 801 | 52,800 | 801 |
2022-04-04 | 791 | 800 | 788 | 795 | 37,900 | 795 |
2022-04-01 | 784 | 793 | 777 | 790 | 71,700 | 790 |
2022-03-31 | 785 | 794 | 781 | 784 | 94,500 | 784 |
2022-03-30 | 804 | 804 | 786 | 794 | 324,200 | 794 |
2022-03-29 | 828 | 829 | 816 | 820 | 429,400 | 820 |
2022-03-28 | 835 | 840 | 825 | 825 | 254,900 | 825 |
2022-03-25 | 832 | 834 | 827 | 830 | 151,900 | 830 |
2022-03-24 | 826 | 830 | 824 | 830 | 124,000 | 830 |
2022-03-23 | 828 | 834 | 824 | 830 | 163,400 | 830 |
2022-03-22 | 832 | 833 | 820 | 824 | 158,400 | 824 |
2022-03-18 | 820 | 825 | 809 | 825 | 165,100 | 825 |
2022-03-17 | 826 | 826 | 809 | 818 | 115,500 | 818 |
2022-03-16 | 823 | 823 | 808 | 811 | 90,900 | 811 |
2022-03-15 | 808 | 820 | 808 | 818 | 107,100 | 818 |
2022-03-14 | 807 | 810 | 799 | 801 | 102,200 | 801 |
2022-03-11 | 797 | 802 | 794 | 801 | 104,000 | 801 |
2022-03-10 | 792 | 802 | 786 | 802 | 123,300 | 802 |
2022-03-09 | 779 | 785 | 769 | 773 | 144,200 | 773 |
2022-03-08 | 791 | 795 | 769 | 773 | 132,600 | 773 |
2022-03-07 | 795 | 799 | 789 | 794 | 84,500 | 794 |
2022-03-04 | 804 | 806 | 795 | 799 | 305,100 | 799 |
2022-03-03 | 810 | 810 | 801 | 801 | 71,200 | 801 |
2022-03-02 | 803 | 803 | 797 | 798 | 91,200 | 798 |
2022-03-01 | 820 | 820 | 806 | 812 | 75,200 | 812 |
2022-02-28 | 804 | 815 | 804 | 813 | 82,700 | 813 |
2022-02-25 | 808 | 808 | 798 | 803 | 126,600 | 803 |
2022-02-24 | 803 | 805 | 795 | 803 | 59,500 | 803 |
2022-02-22 | 811 | 813 | 804 | 804 | 35,600 | 804 |
2022-02-21 | 814 | 818 | 811 | 818 | 27,900 | 818 |
2022-02-18 | 815 | 821 | 814 | 816 | 33,500 | 816 |
2022-02-17 | 826 | 826 | 818 | 820 | 15,100 | 820 |
2022-02-16 | 823 | 826 | 818 | 826 | 20,700 | 826 |
2022-02-15 | 827 | 830 | 812 | 813 | 49,700 | 813 |
2022-02-14 | 827 | 829 | 822 | 822 | 39,600 | 822 |
2022-02-10 | 827 | 828 | 820 | 828 | 44,800 | 828 |
2022-02-09 | 830 | 838 | 823 | 827 | 44,000 | 827 |
2022-02-08 | 818 | 825 | 818 | 825 | 28,400 | 825 |
2022-02-07 | 810 | 818 | 809 | 812 | 26,100 | 812 |
2022-02-04 | 809 | 812 | 807 | 812 | 37,500 | 812 |
2022-02-03 | 807 | 810 | 803 | 809 | 22,100 | 809 |
2022-02-02 | 806 | 809 | 800 | 809 | 39,000 | 809 |
2022-02-01 | 807 | 810 | 800 | 800 | 15,600 | 800 |
2022-01-31 | 796 | 806 | 796 | 804 | 19,700 | 804 |
2022-01-28 | 799 | 804 | 795 | 799 | 46,200 | 799 |
2022-01-27 | 809 | 809 | 789 | 789 | 51,900 | 789 |
2022-01-26 | 808 | 811 | 801 | 803 | 20,100 | 803 |
2022-01-25 | 817 | 817 | 805 | 807 | 26,300 | 807 |
2022-01-24 | 813 | 817 | 806 | 817 | 22,500 | 817 |
2022-01-21 | 798 | 813 | 792 | 813 | 40,600 | 813 |
2022-01-20 | 805 | 810 | 800 | 800 | 41,200 | 800 |
2022-01-19 | 820 | 823 | 802 | 802 | 55,900 | 802 |
2022-01-18 | 822 | 825 | 818 | 823 | 32,200 | 823 |
2022-01-17 | 822 | 822 | 810 | 815 | 17,800 | 815 |
2022-01-14 | 815 | 818 | 808 | 815 | 43,200 | 815 |
2022-01-13 | 824 | 827 | 816 | 816 | 27,700 | 816 |
2022-01-12 | 821 | 828 | 820 | 828 | 27,400 | 828 |
2022-01-11 | 824 | 827 | 807 | 817 | 59,700 | 817 |
2022-01-07 | 824 | 834 | 821 | 827 | 32,500 | 827 |
2022-01-06 | 835 | 837 | 822 | 822 | 24,900 | 822 |
2022-01-05 | 846 | 849 | 838 | 840 | 27,200 | 840 |
2022-01-04 | 838 | 846 | 835 | 843 | 23,900 | 843 |
分割・併合履歴 : [2017-09-27]1株→0.2株