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