4611 大日本塗料(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 156 | 158 | 156 | 157 | 17,000 | 785 |
| 2000-12-28 | 159 | 162 | 158 | 159 | 20,000 | 795 |
| 2000-12-27 | 160 | 163 | 159 | 163 | 22,000 | 815 |
| 2000-12-26 | 169 | 170 | 160 | 161 | 54,000 | 805 |
| 2000-12-25 | 163 | 163 | 158 | 160 | 23,000 | 800 |
| 2000-12-22 | 156 | 158 | 153 | 158 | 49,000 | 790 |
| 2000-12-21 | 156 | 156 | 153 | 155 | 41,000 | 775 |
| 2000-12-20 | 158 | 158 | 156 | 156 | 53,000 | 780 |
| 2000-12-19 | 163 | 163 | 158 | 159 | 36,000 | 795 |
| 2000-12-18 | 163 | 169 | 163 | 169 | 15,000 | 845 |
| 2000-12-15 | 166 | 170 | 165 | 168 | 22,000 | 840 |
| 2000-12-14 | 170 | 170 | 166 | 166 | 28,000 | 830 |
| 2000-12-13 | 161 | 172 | 161 | 170 | 143,000 | 850 |
| 2000-12-12 | 168 | 168 | 165 | 166 | 32,000 | 830 |
| 2000-12-11 | 170 | 170 | 163 | 167 | 52,000 | 835 |
| 2000-12-08 | 155 | 160 | 155 | 160 | 103,000 | 800 |
| 2000-12-07 | 160 | 164 | 159 | 160 | 60,000 | 800 |
| 2000-12-06 | 165 | 165 | 163 | 164 | 19,000 | 820 |
| 2000-12-05 | 164 | 169 | 162 | 168 | 44,000 | 840 |
| 2000-12-04 | 169 | 171 | 169 | 170 | 39,000 | 850 |
| 2000-12-01 | 164 | 172 | 160 | 171 | 56,000 | 855 |
| 2000-11-30 | 165 | 165 | 159 | 164 | 30,000 | 820 |
| 2000-11-29 | 161 | 165 | 159 | 160 | 13,000 | 800 |
| 2000-11-28 | 161 | 165 | 160 | 165 | 22,000 | 825 |
| 2000-11-27 | 166 | 166 | 160 | 164 | 36,000 | 820 |
| 2000-11-24 | 160 | 165 | 160 | 165 | 30,000 | 825 |
| 2000-11-22 | 158 | 162 | 156 | 160 | 23,000 | 800 |
| 2000-11-21 | 157 | 161 | 156 | 161 | 31,000 | 805 |
| 2000-11-20 | 159 | 160 | 155 | 155 | 11,000 | 775 |
| 2000-11-17 | 155 | 159 | 153 | 159 | 20,000 | 795 |
| 2000-11-16 | 163 | 163 | 155 | 158 | 14,000 | 790 |
| 2000-11-15 | 160 | 160 | 158 | 158 | 22,000 | 790 |
| 2000-11-14 | 165 | 165 | 156 | 157 | 19,000 | 785 |
| 2000-11-13 | 160 | 165 | 160 | 165 | 14,000 | 825 |
| 2000-11-10 | 165 | 165 | 161 | 165 | 49,000 | 825 |
| 2000-11-09 | 159 | 164 | 158 | 160 | 28,000 | 800 |
| 2000-11-08 | 160 | 164 | 159 | 159 | 16,000 | 795 |
| 2000-11-07 | 159 | 162 | 159 | 159 | 19,000 | 795 |
| 2000-11-06 | 160 | 164 | 160 | 164 | 27,000 | 820 |
| 2000-11-02 | 159 | 160 | 155 | 160 | 13,000 | 800 |
| 2000-11-01 | 158 | 160 | 155 | 159 | 14,000 | 795 |
| 2000-10-31 | 154 | 158 | 153 | 158 | 18,000 | 790 |
| 2000-10-30 | 159 | 159 | 153 | 156 | 26,000 | 780 |
| 2000-10-27 | 155 | 159 | 155 | 155 | 25,000 | 775 |
| 2000-10-26 | 159 | 159 | 153 | 158 | 35,000 | 790 |
| 2000-10-25 | 159 | 159 | 155 | 155 | 37,000 | 775 |
| 2000-10-24 | 155 | 156 | 154 | 156 | 47,000 | 780 |
| 2000-10-23 | 157 | 160 | 154 | 154 | 40,000 | 770 |
| 2000-10-20 | 157 | 161 | 156 | 157 | 16,000 | 785 |
| 2000-10-19 | 161 | 161 | 155 | 158 | 16,000 | 790 |
| 2000-10-18 | 157 | 157 | 155 | 156 | 21,000 | 780 |
| 2000-10-17 | 157 | 158 | 155 | 158 | 47,000 | 790 |
| 2000-10-16 | 158 | 161 | 155 | 156 | 72,000 | 780 |
| 2000-10-13 | 160 | 160 | 155 | 155 | 89,000 | 775 |
| 2000-10-12 | 161 | 165 | 160 | 161 | 87,000 | 805 |
| 2000-10-11 | 168 | 169 | 162 | 169 | 61,000 | 845 |
| 2000-10-10 | 170 | 170 | 165 | 169 | 61,000 | 845 |
| 2000-10-06 | 169 | 170 | 168 | 170 | 69,000 | 850 |
| 2000-10-05 | 170 | 170 | 169 | 169 | 35,000 | 845 |
| 2000-10-04 | 169 | 172 | 168 | 172 | 33,000 | 860 |
| 2000-10-03 | 171 | 173 | 169 | 173 | 39,000 | 865 |
| 2000-10-02 | 171 | 171 | 169 | 171 | 29,000 | 855 |
| 2000-09-29 | 178 | 180 | 175 | 180 | 59,000 | 900 |
| 2000-09-28 | 169 | 174 | 168 | 168 | 33,000 | 840 |
| 2000-09-27 | 178 | 178 | 168 | 168 | 27,000 | 840 |
| 2000-09-26 | 180 | 180 | 176 | 176 | 28,000 | 880 |
| 2000-09-25 | 180 | 180 | 172 | 180 | 25,000 | 900 |
| 2000-09-22 | 171 | 174 | 169 | 172 | 61,000 | 860 |
| 2000-09-21 | 178 | 182 | 168 | 182 | 41,000 | 910 |
| 2000-09-20 | 177 | 179 | 176 | 179 | 50,000 | 895 |
| 2000-09-19 | 170 | 179 | 169 | 179 | 30,000 | 895 |
| 2000-09-18 | 167 | 170 | 165 | 170 | 23,000 | 850 |
| 2000-09-14 | 167 | 171 | 167 | 171 | 32,000 | 855 |
| 2000-09-13 | 168 | 168 | 167 | 167 | 46,000 | 835 |
| 2000-09-12 | 168 | 173 | 168 | 168 | 12,000 | 840 |
| 2000-09-11 | 178 | 178 | 168 | 168 | 60,000 | 840 |
| 2000-09-08 | 173 | 173 | 168 | 168 | 80,000 | 840 |
| 2000-09-07 | 169 | 170 | 167 | 168 | 19,000 | 840 |
| 2000-09-06 | 169 | 170 | 169 | 169 | 17,000 | 845 |
| 2000-09-05 | 171 | 171 | 169 | 169 | 42,000 | 845 |
| 2000-09-04 | 171 | 174 | 171 | 174 | 28,000 | 870 |
| 2000-09-01 | 179 | 179 | 171 | 171 | 25,000 | 855 |
| 2000-08-31 | 176 | 180 | 176 | 179 | 17,000 | 895 |
| 2000-08-30 | 176 | 176 | 175 | 176 | 12,000 | 880 |
| 2000-08-29 | 181 | 181 | 176 | 177 | 16,000 | 885 |
| 2000-08-28 | 189 | 189 | 177 | 178 | 33,000 | 890 |
| 2000-08-25 | 187 | 189 | 179 | 185 | 26,000 | 925 |
| 2000-08-24 | 177 | 185 | 177 | 185 | 40,000 | 925 |
| 2000-08-23 | 177 | 181 | 177 | 177 | 10,000 | 885 |
| 2000-08-22 | 182 | 182 | 180 | 182 | 25,000 | 910 |
| 2000-08-21 | 177 | 180 | 175 | 175 | 16,000 | 875 |
| 2000-08-18 | 177 | 181 | 177 | 181 | 16,000 | 905 |
| 2000-08-17 | 177 | 177 | 175 | 175 | 15,000 | 875 |
| 2000-08-16 | 176 | 178 | 175 | 178 | 16,000 | 890 |
| 2000-08-15 | 176 | 177 | 176 | 177 | 17,000 | 885 |
| 2000-08-14 | 175 | 177 | 175 | 176 | 14,000 | 880 |
| 2000-08-11 | 180 | 180 | 176 | 177 | 8,000 | 885 |
| 2000-08-10 | 184 | 184 | 179 | 182 | 48,000 | 910 |
| 2000-08-09 | 177 | 179 | 175 | 179 | 25,000 | 895 |
| 2000-08-08 | 175 | 179 | 173 | 179 | 27,000 | 895 |
| 2000-08-07 | 179 | 179 | 172 | 177 | 29,000 | 885 |
| 2000-08-04 | 176 | 179 | 175 | 179 | 27,000 | 895 |
| 2000-08-03 | 176 | 176 | 173 | 176 | 19,000 | 880 |
| 2000-08-02 | 180 | 180 | 173 | 176 | 54,000 | 880 |
| 2000-08-01 | 174 | 180 | 174 | 179 | 47,000 | 895 |
| 2000-07-31 | 180 | 180 | 172 | 180 | 33,000 | 900 |
| 2000-07-28 | 182 | 185 | 176 | 185 | 43,000 | 925 |
| 2000-07-27 | 187 | 187 | 182 | 182 | 27,000 | 910 |
| 2000-07-26 | 189 | 189 | 182 | 182 | 31,000 | 910 |
| 2000-07-25 | 187 | 189 | 184 | 189 | 43,000 | 945 |
| 2000-07-24 | 181 | 185 | 180 | 182 | 21,000 | 910 |
| 2000-07-21 | 186 | 187 | 185 | 186 | 11,000 | 930 |
| 2000-07-19 | 188 | 188 | 185 | 185 | 22,000 | 925 |
| 2000-07-18 | 190 | 191 | 188 | 188 | 51,000 | 940 |
| 2000-07-17 | 191 | 196 | 190 | 191 | 34,000 | 955 |
| 2000-07-14 | 195 | 195 | 190 | 190 | 52,000 | 950 |
| 2000-07-13 | 199 | 199 | 195 | 195 | 36,000 | 975 |
| 2000-07-12 | 200 | 201 | 197 | 200 | 114,000 | 1,000 |
| 2000-07-11 | 199 | 199 | 195 | 199 | 39,000 | 995 |
| 2000-07-10 | 200 | 200 | 193 | 199 | 106,000 | 995 |
| 2000-07-07 | 195 | 200 | 193 | 198 | 88,000 | 990 |
| 2000-07-06 | 190 | 195 | 186 | 194 | 78,000 | 970 |
| 2000-07-05 | 189 | 195 | 188 | 191 | 57,000 | 955 |
| 2000-07-04 | 198 | 200 | 187 | 188 | 74,000 | 940 |
| 2000-07-03 | 200 | 200 | 197 | 198 | 157,000 | 990 |
| 2000-06-30 | 185 | 186 | 183 | 186 | 72,000 | 930 |
| 2000-06-29 | 181 | 183 | 180 | 183 | 48,000 | 915 |
| 2000-06-28 | 181 | 184 | 180 | 181 | 39,000 | 905 |
| 2000-06-27 | 181 | 183 | 181 | 181 | 11,000 | 905 |
| 2000-06-26 | 181 | 184 | 176 | 181 | 115,000 | 905 |
| 2000-06-23 | 176 | 183 | 175 | 176 | 37,000 | 880 |
| 2000-06-22 | 181 | 183 | 175 | 177 | 33,000 | 885 |
| 2000-06-21 | 179 | 181 | 174 | 181 | 185,000 | 905 |
| 2000-06-20 | 181 | 184 | 176 | 180 | 78,000 | 900 |
| 2000-06-19 | 181 | 185 | 181 | 181 | 31,000 | 905 |
| 2000-06-16 | 183 | 187 | 181 | 181 | 46,000 | 905 |
| 2000-06-15 | 185 | 187 | 183 | 183 | 24,000 | 915 |
| 2000-06-14 | 188 | 188 | 183 | 183 | 92,000 | 915 |
| 2000-06-13 | 185 | 188 | 183 | 183 | 186,000 | 915 |
| 2000-06-12 | 185 | 185 | 180 | 185 | 132,000 | 925 |
| 2000-06-09 | 183 | 184 | 179 | 180 | 87,000 | 900 |
| 2000-06-08 | 182 | 184 | 178 | 183 | 48,000 | 915 |
| 2000-06-07 | 180 | 185 | 180 | 182 | 57,000 | 910 |
| 2000-06-06 | 179 | 180 | 174 | 180 | 35,000 | 900 |
| 2000-06-05 | 179 | 180 | 173 | 173 | 14,000 | 865 |
| 2000-06-02 | 177 | 177 | 172 | 176 | 29,000 | 880 |
| 2000-06-01 | 172 | 175 | 170 | 175 | 82,000 | 875 |
| 2000-05-31 | 175 | 175 | 171 | 172 | 27,000 | 860 |
| 2000-05-30 | 176 | 181 | 175 | 175 | 37,000 | 875 |
| 2000-05-29 | 175 | 180 | 175 | 180 | 21,000 | 900 |
| 2000-05-26 | 183 | 183 | 175 | 178 | 36,000 | 890 |
| 2000-05-25 | 181 | 181 | 175 | 178 | 35,000 | 890 |
| 2000-05-24 | 184 | 184 | 173 | 174 | 29,000 | 870 |
| 2000-05-23 | 177 | 185 | 173 | 185 | 42,000 | 925 |
| 2000-05-22 | 183 | 183 | 178 | 178 | 24,000 | 890 |
| 2000-05-19 | 180 | 183 | 178 | 183 | 16,000 | 915 |
| 2000-05-18 | 189 | 189 | 182 | 182 | 25,000 | 910 |
| 2000-05-17 | 186 | 192 | 182 | 192 | 59,000 | 960 |
| 2000-05-16 | 182 | 184 | 181 | 182 | 46,000 | 910 |
| 2000-05-15 | 180 | 186 | 180 | 181 | 18,000 | 905 |
| 2000-05-12 | 176 | 180 | 176 | 180 | 20,000 | 900 |
| 2000-05-11 | 182 | 183 | 178 | 180 | 28,000 | 900 |
| 2000-05-10 | 189 | 189 | 182 | 186 | 59,000 | 930 |
| 2000-05-09 | 174 | 180 | 172 | 180 | 50,000 | 900 |
| 2000-05-08 | 174 | 175 | 174 | 174 | 24,000 | 870 |
| 2000-05-02 | 180 | 180 | 177 | 177 | 18,000 | 885 |
| 2000-05-01 | 166 | 177 | 166 | 177 | 35,000 | 885 |
| 2000-04-28 | 166 | 167 | 165 | 165 | 55,000 | 825 |
| 2000-04-27 | 165 | 174 | 165 | 173 | 88,000 | 865 |
| 2000-04-26 | 183 | 183 | 171 | 176 | 61,000 | 880 |
| 2000-04-25 | 176 | 179 | 173 | 176 | 71,000 | 880 |
| 2000-04-24 | 181 | 181 | 176 | 177 | 48,000 | 885 |
| 2000-04-21 | 179 | 181 | 179 | 181 | 29,000 | 905 |
| 2000-04-20 | 184 | 189 | 180 | 180 | 32,000 | 900 |
| 2000-04-19 | 176 | 185 | 176 | 184 | 22,000 | 920 |
| 2000-04-18 | 187 | 190 | 179 | 190 | 49,000 | 950 |
| 2000-04-17 | 177 | 190 | 171 | 180 | 178,000 | 900 |
| 2000-04-14 | 203 | 203 | 196 | 197 | 59,000 | 985 |
| 2000-04-13 | 205 | 210 | 199 | 203 | 108,000 | 1,015 |
| 2000-04-12 | 195 | 209 | 195 | 209 | 244,000 | 1,045 |
| 2000-04-11 | 201 | 201 | 195 | 199 | 104,000 | 995 |
| 2000-04-10 | 205 | 205 | 199 | 202 | 124,000 | 1,010 |
| 2000-04-07 | 195 | 204 | 195 | 204 | 113,000 | 1,020 |
| 2000-04-06 | 191 | 208 | 191 | 204 | 390,000 | 1,020 |
| 2000-04-05 | 186 | 193 | 186 | 191 | 83,000 | 955 |
| 2000-04-04 | 181 | 189 | 180 | 185 | 71,000 | 925 |
| 2000-04-03 | 181 | 184 | 180 | 180 | 25,000 | 900 |
| 2000-03-31 | 190 | 190 | 180 | 181 | 60,000 | 905 |
| 2000-03-30 | 189 | 192 | 187 | 192 | 93,000 | 960 |
| 2000-03-29 | 186 | 189 | 185 | 189 | 82,000 | 945 |
| 2000-03-28 | 182 | 185 | 181 | 181 | 32,000 | 905 |
| 2000-03-27 | 181 | 186 | 180 | 186 | 91,000 | 930 |
| 2000-03-24 | 175 | 176 | 170 | 174 | 160,000 | 870 |
| 2000-03-23 | 179 | 179 | 172 | 175 | 60,000 | 875 |
| 2000-03-22 | 185 | 185 | 177 | 181 | 10,000 | 905 |
| 2000-03-21 | 183 | 183 | 178 | 183 | 18,000 | 915 |
| 2000-03-17 | 185 | 185 | 178 | 185 | 56,000 | 925 |
| 2000-03-16 | 177 | 180 | 175 | 180 | 34,000 | 900 |
| 2000-03-15 | 173 | 177 | 173 | 177 | 43,000 | 885 |
| 2000-03-14 | 176 | 186 | 173 | 177 | 84,000 | 885 |
| 2000-03-13 | 186 | 186 | 177 | 186 | 91,000 | 930 |
| 2000-03-10 | 199 | 199 | 177 | 182 | 255,000 | 910 |
| 2000-03-09 | 177 | 185 | 176 | 184 | 105,000 | 920 |
| 2000-03-08 | 205 | 205 | 185 | 187 | 413,000 | 935 |
| 2000-03-07 | 165 | 175 | 165 | 175 | 31,000 | 875 |
| 2000-03-06 | 168 | 173 | 161 | 166 | 32,000 | 830 |
| 2000-03-03 | 164 | 175 | 164 | 169 | 78,000 | 845 |
| 2000-03-02 | 163 | 170 | 163 | 167 | 66,000 | 835 |
| 2000-03-01 | 163 | 167 | 160 | 164 | 89,000 | 820 |
| 2000-02-29 | 157 | 161 | 157 | 158 | 88,000 | 790 |
| 2000-02-28 | 154 | 158 | 153 | 156 | 79,000 | 780 |
| 2000-02-25 | 153 | 155 | 152 | 154 | 166,000 | 770 |
| 2000-02-24 | 155 | 156 | 153 | 153 | 124,000 | 765 |
| 2000-02-23 | 160 | 162 | 153 | 154 | 87,000 | 770 |
| 2000-02-22 | 162 | 163 | 160 | 160 | 37,000 | 800 |
| 2000-02-21 | 164 | 165 | 162 | 162 | 55,000 | 810 |
| 2000-02-18 | 165 | 166 | 163 | 165 | 54,000 | 825 |
| 2000-02-17 | 172 | 172 | 165 | 167 | 51,000 | 835 |
| 2000-02-16 | 169 | 172 | 168 | 170 | 54,000 | 850 |
| 2000-02-15 | 174 | 175 | 172 | 172 | 37,000 | 860 |
| 2000-02-14 | 180 | 180 | 172 | 172 | 55,000 | 860 |
| 2000-02-10 | 189 | 189 | 180 | 180 | 60,000 | 900 |
| 2000-02-09 | 180 | 187 | 180 | 182 | 88,000 | 910 |
| 2000-02-08 | 180 | 185 | 180 | 181 | 54,000 | 905 |
| 2000-02-07 | 180 | 185 | 179 | 180 | 32,000 | 900 |
| 2000-02-04 | 182 | 185 | 180 | 180 | 37,000 | 900 |
| 2000-02-03 | 185 | 185 | 179 | 182 | 80,000 | 910 |
| 2000-02-02 | 185 | 185 | 180 | 185 | 23,000 | 925 |
| 2000-02-01 | 186 | 186 | 180 | 185 | 40,000 | 925 |
| 2000-01-31 | 178 | 185 | 178 | 184 | 57,000 | 920 |
| 2000-01-28 | 181 | 183 | 176 | 176 | 33,000 | 880 |
| 2000-01-27 | 182 | 186 | 180 | 180 | 25,000 | 900 |
| 2000-01-26 | 185 | 187 | 182 | 186 | 72,000 | 930 |
| 2000-01-25 | 184 | 184 | 181 | 182 | 39,000 | 910 |
| 2000-01-24 | 184 | 185 | 175 | 182 | 109,000 | 910 |
| 2000-01-21 | 180 | 187 | 180 | 186 | 67,000 | 930 |
| 2000-01-20 | 180 | 185 | 180 | 185 | 57,000 | 925 |
| 2000-01-19 | 180 | 180 | 179 | 180 | 45,000 | 900 |
| 2000-01-18 | 177 | 180 | 177 | 180 | 61,000 | 900 |
| 2000-01-17 | 173 | 180 | 173 | 176 | 73,000 | 880 |
| 2000-01-14 | 178 | 178 | 167 | 173 | 81,000 | 865 |
| 2000-01-13 | 162 | 165 | 162 | 165 | 59,000 | 825 |
| 2000-01-12 | 178 | 178 | 162 | 162 | 71,000 | 810 |
| 2000-01-11 | 162 | 166 | 162 | 163 | 51,000 | 815 |
| 2000-01-07 | 163 | 163 | 160 | 163 | 32,000 | 815 |
| 2000-01-06 | 161 | 164 | 158 | 163 | 47,000 | 815 |
| 2000-01-05 | 157 | 160 | 157 | 160 | 24,000 | 800 |
| 2000-01-04 | 160 | 160 | 156 | 156 | 9,000 | 780 |
分割・併合履歴 ： [2017-09-27]1株→0.2株