4611 大日本塗料(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 138 | 141 | 136 | 141 | 31,000 | 705 |
| 2001-12-27 | 136 | 138 | 136 | 136 | 25,000 | 680 |
| 2001-12-26 | 143 | 143 | 135 | 140 | 71,000 | 700 |
| 2001-12-25 | 135 | 139 | 135 | 139 | 34,000 | 695 |
| 2001-12-21 | 132 | 135 | 125 | 135 | 41,000 | 675 |
| 2001-12-20 | 118 | 135 | 118 | 132 | 76,000 | 660 |
| 2001-12-19 | 126 | 126 | 116 | 116 | 96,000 | 580 |
| 2001-12-18 | 143 | 146 | 131 | 131 | 22,000 | 655 |
| 2001-12-17 | 149 | 150 | 142 | 142 | 17,000 | 710 |
| 2001-12-14 | 148 | 152 | 141 | 147 | 179,000 | 735 |
| 2001-12-13 | 155 | 157 | 154 | 157 | 29,000 | 785 |
| 2001-12-12 | 151 | 158 | 151 | 155 | 60,000 | 775 |
| 2001-12-11 | 151 | 153 | 151 | 151 | 12,000 | 755 |
| 2001-12-10 | 160 | 160 | 151 | 151 | 67,000 | 755 |
| 2001-12-07 | 155 | 160 | 155 | 159 | 56,000 | 795 |
| 2001-12-06 | 154 | 157 | 154 | 155 | 126,000 | 775 |
| 2001-12-05 | 148 | 154 | 148 | 154 | 36,000 | 770 |
| 2001-12-04 | 155 | 155 | 144 | 150 | 33,000 | 750 |
| 2001-12-03 | 155 | 155 | 151 | 154 | 34,000 | 770 |
| 2001-11-30 | 150 | 152 | 149 | 150 | 28,000 | 750 |
| 2001-11-29 | 154 | 154 | 151 | 152 | 16,000 | 760 |
| 2001-11-28 | 152 | 155 | 151 | 155 | 15,000 | 775 |
| 2001-11-27 | 159 | 159 | 156 | 157 | 15,000 | 785 |
| 2001-11-26 | 159 | 159 | 156 | 159 | 56,000 | 795 |
| 2001-11-22 | 154 | 154 | 151 | 152 | 39,000 | 760 |
| 2001-11-21 | 152 | 156 | 152 | 154 | 14,000 | 770 |
| 2001-11-20 | 151 | 160 | 151 | 153 | 77,000 | 765 |
| 2001-11-19 | 159 | 159 | 156 | 156 | 26,000 | 780 |
| 2001-11-16 | 160 | 162 | 159 | 159 | 43,000 | 795 |
| 2001-11-15 | 155 | 160 | 155 | 160 | 17,000 | 800 |
| 2001-11-14 | 160 | 160 | 155 | 155 | 18,000 | 775 |
| 2001-11-13 | 160 | 161 | 157 | 159 | 28,000 | 795 |
| 2001-11-12 | 162 | 162 | 160 | 160 | 61,000 | 800 |
| 2001-11-09 | 162 | 162 | 160 | 162 | 36,000 | 810 |
| 2001-11-08 | 159 | 162 | 158 | 162 | 39,000 | 810 |
| 2001-11-07 | 162 | 162 | 160 | 162 | 37,000 | 810 |
| 2001-11-06 | 157 | 161 | 157 | 160 | 28,000 | 800 |
| 2001-11-05 | 161 | 162 | 159 | 162 | 37,000 | 810 |
| 2001-11-02 | 160 | 163 | 156 | 156 | 95,000 | 780 |
| 2001-11-01 | 162 | 162 | 155 | 159 | 47,000 | 795 |
| 2001-10-31 | 157 | 159 | 156 | 159 | 25,000 | 795 |
| 2001-10-30 | 161 | 161 | 155 | 159 | 56,000 | 795 |
| 2001-10-29 | 160 | 162 | 160 | 160 | 19,000 | 800 |
| 2001-10-26 | 163 | 164 | 158 | 160 | 62,000 | 800 |
| 2001-10-25 | 159 | 163 | 159 | 163 | 71,000 | 815 |
| 2001-10-24 | 158 | 160 | 156 | 160 | 55,000 | 800 |
| 2001-10-23 | 151 | 158 | 149 | 158 | 65,000 | 790 |
| 2001-10-22 | 152 | 152 | 150 | 152 | 44,000 | 760 |
| 2001-10-19 | 155 | 155 | 151 | 154 | 33,000 | 770 |
| 2001-10-18 | 154 | 160 | 154 | 155 | 49,000 | 775 |
| 2001-10-17 | 153 | 159 | 153 | 158 | 31,000 | 790 |
| 2001-10-16 | 155 | 156 | 152 | 155 | 22,000 | 775 |
| 2001-10-15 | 155 | 160 | 151 | 155 | 69,000 | 775 |
| 2001-10-12 | 159 | 163 | 159 | 163 | 78,000 | 815 |
| 2001-10-11 | 156 | 160 | 156 | 157 | 66,000 | 785 |
| 2001-10-10 | 163 | 165 | 161 | 161 | 117,000 | 805 |
| 2001-10-09 | 155 | 158 | 155 | 158 | 53,000 | 790 |
| 2001-10-05 | 163 | 163 | 159 | 161 | 53,000 | 805 |
| 2001-10-04 | 162 | 165 | 160 | 165 | 48,000 | 825 |
| 2001-10-03 | 162 | 162 | 159 | 161 | 52,000 | 805 |
| 2001-10-02 | 160 | 162 | 155 | 162 | 89,000 | 810 |
| 2001-10-01 | 158 | 161 | 151 | 160 | 107,000 | 800 |
| 2001-09-28 | 149 | 168 | 149 | 168 | 184,000 | 840 |
| 2001-09-27 | 140 | 145 | 135 | 145 | 49,000 | 725 |
| 2001-09-26 | 142 | 142 | 136 | 142 | 35,000 | 710 |
| 2001-09-25 | 142 | 142 | 136 | 139 | 51,000 | 695 |
| 2001-09-21 | 131 | 138 | 131 | 138 | 46,000 | 690 |
| 2001-09-20 | 139 | 140 | 130 | 139 | 109,000 | 695 |
| 2001-09-19 | 132 | 140 | 132 | 140 | 27,000 | 700 |
| 2001-09-18 | 132 | 136 | 132 | 132 | 68,000 | 660 |
| 2001-09-17 | 137 | 137 | 130 | 132 | 64,000 | 660 |
| 2001-09-14 | 130 | 139 | 130 | 137 | 94,000 | 685 |
| 2001-09-13 | 125 | 132 | 125 | 132 | 63,000 | 660 |
| 2001-09-12 | 140 | 143 | 131 | 135 | 90,000 | 675 |
| 2001-09-11 | 150 | 151 | 146 | 146 | 42,000 | 730 |
| 2001-09-10 | 159 | 159 | 151 | 151 | 88,000 | 755 |
| 2001-09-07 | 154 | 155 | 150 | 155 | 60,000 | 775 |
| 2001-09-06 | 150 | 155 | 150 | 155 | 61,000 | 775 |
| 2001-09-05 | 154 | 157 | 153 | 153 | 25,000 | 765 |
| 2001-09-04 | 156 | 157 | 153 | 155 | 52,000 | 775 |
| 2001-09-03 | 167 | 167 | 156 | 157 | 46,000 | 785 |
| 2001-08-31 | 157 | 161 | 156 | 157 | 33,000 | 785 |
| 2001-08-30 | 157 | 162 | 157 | 162 | 37,000 | 810 |
| 2001-08-29 | 161 | 164 | 161 | 162 | 17,000 | 810 |
| 2001-08-28 | 165 | 166 | 161 | 166 | 20,000 | 830 |
| 2001-08-27 | 165 | 167 | 164 | 164 | 77,000 | 820 |
| 2001-08-24 | 157 | 162 | 157 | 161 | 52,000 | 805 |
| 2001-08-23 | 159 | 160 | 159 | 159 | 26,000 | 795 |
| 2001-08-22 | 160 | 160 | 157 | 157 | 24,000 | 785 |
| 2001-08-21 | 160 | 161 | 156 | 158 | 45,000 | 790 |
| 2001-08-20 | 161 | 164 | 160 | 160 | 15,000 | 800 |
| 2001-08-17 | 163 | 163 | 161 | 161 | 34,000 | 805 |
| 2001-08-16 | 163 | 166 | 162 | 163 | 20,000 | 815 |
| 2001-08-15 | 163 | 164 | 161 | 163 | 6,000 | 815 |
| 2001-08-14 | 166 | 166 | 162 | 163 | 18,000 | 815 |
| 2001-08-13 | 166 | 166 | 162 | 165 | 16,000 | 825 |
| 2001-08-10 | 169 | 169 | 165 | 165 | 44,000 | 825 |
| 2001-08-09 | 166 | 167 | 166 | 166 | 20,000 | 830 |
| 2001-08-08 | 166 | 167 | 163 | 167 | 13,000 | 835 |
| 2001-08-07 | 167 | 167 | 164 | 166 | 12,000 | 830 |
| 2001-08-06 | 160 | 169 | 158 | 169 | 34,000 | 845 |
| 2001-08-03 | 164 | 167 | 163 | 163 | 18,000 | 815 |
| 2001-08-02 | 162 | 165 | 161 | 165 | 49,000 | 825 |
| 2001-08-01 | 160 | 162 | 160 | 162 | 37,000 | 810 |
| 2001-07-31 | 155 | 159 | 155 | 159 | 32,000 | 795 |
| 2001-07-30 | 162 | 162 | 156 | 156 | 66,000 | 780 |
| 2001-07-27 | 163 | 168 | 160 | 168 | 38,000 | 840 |
| 2001-07-26 | 163 | 164 | 157 | 164 | 56,000 | 820 |
| 2001-07-25 | 158 | 162 | 156 | 162 | 25,000 | 810 |
| 2001-07-24 | 156 | 165 | 156 | 162 | 34,000 | 810 |
| 2001-07-23 | 166 | 166 | 160 | 163 | 47,000 | 815 |
| 2001-07-19 | 169 | 169 | 165 | 168 | 55,000 | 840 |
| 2001-07-18 | 168 | 172 | 168 | 169 | 15,000 | 845 |
| 2001-07-17 | 168 | 173 | 168 | 171 | 38,000 | 855 |
| 2001-07-16 | 168 | 169 | 168 | 169 | 14,000 | 845 |
| 2001-07-13 | 172 | 172 | 167 | 170 | 17,000 | 850 |
| 2001-07-12 | 171 | 171 | 170 | 171 | 8,000 | 855 |
| 2001-07-11 | 166 | 171 | 166 | 171 | 25,000 | 855 |
| 2001-07-10 | 174 | 174 | 167 | 168 | 60,000 | 840 |
| 2001-07-09 | 167 | 172 | 165 | 172 | 63,000 | 860 |
| 2001-07-06 | 169 | 170 | 169 | 170 | 32,000 | 850 |
| 2001-07-05 | 172 | 172 | 170 | 170 | 13,000 | 850 |
| 2001-07-04 | 177 | 177 | 171 | 171 | 41,000 | 855 |
| 2001-07-03 | 174 | 177 | 173 | 177 | 10,000 | 885 |
| 2001-07-02 | 180 | 180 | 172 | 177 | 57,000 | 885 |
| 2001-06-29 | 176 | 180 | 176 | 180 | 35,000 | 900 |
| 2001-06-28 | 175 | 179 | 175 | 176 | 28,000 | 880 |
| 2001-06-27 | 178 | 183 | 173 | 175 | 77,000 | 875 |
| 2001-06-26 | 185 | 185 | 180 | 182 | 51,000 | 910 |
| 2001-06-25 | 176 | 178 | 175 | 178 | 69,000 | 890 |
| 2001-06-22 | 171 | 175 | 170 | 172 | 63,000 | 860 |
| 2001-06-21 | 166 | 171 | 166 | 168 | 19,000 | 840 |
| 2001-06-20 | 172 | 173 | 167 | 168 | 31,000 | 840 |
| 2001-06-19 | 177 | 178 | 165 | 165 | 34,000 | 825 |
| 2001-06-18 | 167 | 173 | 167 | 173 | 11,000 | 865 |
| 2001-06-15 | 172 | 172 | 170 | 172 | 37,000 | 860 |
| 2001-06-14 | 172 | 175 | 172 | 172 | 12,000 | 860 |
| 2001-06-13 | 175 | 175 | 172 | 172 | 8,000 | 860 |
| 2001-06-12 | 178 | 178 | 171 | 174 | 37,000 | 870 |
| 2001-06-11 | 184 | 184 | 178 | 179 | 45,000 | 895 |
| 2001-06-08 | 175 | 180 | 175 | 179 | 161,000 | 895 |
| 2001-06-07 | 178 | 179 | 175 | 179 | 8,000 | 895 |
| 2001-06-06 | 179 | 180 | 174 | 178 | 26,000 | 890 |
| 2001-06-05 | 180 | 181 | 179 | 180 | 28,000 | 900 |
| 2001-06-04 | 175 | 179 | 175 | 179 | 38,000 | 895 |
| 2001-06-01 | 176 | 176 | 174 | 175 | 22,000 | 875 |
| 2001-05-31 | 175 | 177 | 174 | 177 | 17,000 | 885 |
| 2001-05-30 | 179 | 183 | 177 | 177 | 9,000 | 885 |
| 2001-05-29 | 177 | 185 | 175 | 185 | 32,000 | 925 |
| 2001-05-28 | 177 | 177 | 174 | 176 | 57,000 | 880 |
| 2001-05-25 | 175 | 176 | 170 | 174 | 90,000 | 870 |
| 2001-05-24 | 185 | 185 | 178 | 180 | 69,000 | 900 |
| 2001-05-23 | 180 | 185 | 180 | 185 | 73,000 | 925 |
| 2001-05-22 | 180 | 185 | 180 | 180 | 25,000 | 900 |
| 2001-05-21 | 180 | 186 | 180 | 180 | 53,000 | 900 |
| 2001-05-18 | 181 | 182 | 180 | 181 | 16,000 | 905 |
| 2001-05-17 | 180 | 181 | 179 | 181 | 32,000 | 905 |
| 2001-05-16 | 181 | 183 | 180 | 183 | 33,000 | 915 |
| 2001-05-15 | 180 | 182 | 180 | 181 | 6,000 | 905 |
| 2001-05-14 | 181 | 185 | 180 | 180 | 26,000 | 900 |
| 2001-05-11 | 186 | 188 | 181 | 185 | 47,000 | 925 |
| 2001-05-10 | 183 | 187 | 183 | 187 | 55,000 | 935 |
| 2001-05-09 | 186 | 187 | 184 | 187 | 57,000 | 935 |
| 2001-05-08 | 190 | 190 | 186 | 188 | 46,000 | 940 |
| 2001-05-07 | 190 | 192 | 188 | 192 | 40,000 | 960 |
| 2001-05-02 | 191 | 193 | 188 | 192 | 97,000 | 960 |
| 2001-05-01 | 189 | 192 | 187 | 191 | 63,000 | 955 |
| 2001-04-27 | 190 | 193 | 187 | 187 | 173,000 | 935 |
| 2001-04-26 | 187 | 191 | 184 | 188 | 284,000 | 940 |
| 2001-04-25 | 182 | 186 | 180 | 182 | 73,000 | 910 |
| 2001-04-24 | 181 | 182 | 177 | 182 | 61,000 | 910 |
| 2001-04-23 | 180 | 185 | 176 | 180 | 64,000 | 900 |
| 2001-04-20 | 180 | 182 | 172 | 180 | 52,000 | 900 |
| 2001-04-19 | 181 | 185 | 179 | 182 | 70,000 | 910 |
| 2001-04-18 | 183 | 184 | 180 | 183 | 35,000 | 915 |
| 2001-04-17 | 182 | 183 | 180 | 183 | 97,000 | 915 |
| 2001-04-16 | 187 | 190 | 181 | 181 | 88,000 | 905 |
| 2001-04-13 | 190 | 190 | 185 | 187 | 112,000 | 935 |
| 2001-04-12 | 178 | 190 | 175 | 187 | 270,000 | 935 |
| 2001-04-11 | 176 | 178 | 172 | 177 | 48,000 | 885 |
| 2001-04-10 | 178 | 178 | 171 | 171 | 111,000 | 855 |
| 2001-04-09 | 172 | 176 | 170 | 175 | 102,000 | 875 |
| 2001-04-06 | 180 | 180 | 170 | 172 | 101,000 | 860 |
| 2001-04-05 | 174 | 181 | 174 | 177 | 187,000 | 885 |
| 2001-04-04 | 172 | 176 | 171 | 173 | 134,000 | 865 |
| 2001-04-03 | 168 | 172 | 165 | 172 | 39,000 | 860 |
| 2001-04-02 | 172 | 172 | 165 | 165 | 33,000 | 825 |
| 2001-03-30 | 172 | 174 | 170 | 170 | 54,000 | 850 |
| 2001-03-29 | 171 | 172 | 170 | 172 | 58,000 | 860 |
| 2001-03-28 | 170 | 174 | 170 | 171 | 163,000 | 855 |
| 2001-03-27 | 176 | 176 | 166 | 167 | 84,000 | 835 |
| 2001-03-26 | 169 | 178 | 166 | 178 | 173,000 | 890 |
| 2001-03-23 | 168 | 169 | 167 | 169 | 31,000 | 845 |
| 2001-03-22 | 165 | 169 | 165 | 166 | 89,000 | 830 |
| 2001-03-21 | 162 | 169 | 161 | 169 | 72,000 | 845 |
| 2001-03-19 | 163 | 165 | 161 | 161 | 44,000 | 805 |
| 2001-03-16 | 159 | 162 | 159 | 160 | 30,000 | 800 |
| 2001-03-15 | 158 | 164 | 156 | 159 | 36,000 | 795 |
| 2001-03-14 | 159 | 160 | 158 | 160 | 40,000 | 800 |
| 2001-03-13 | 160 | 162 | 158 | 159 | 58,000 | 795 |
| 2001-03-12 | 168 | 168 | 163 | 164 | 61,000 | 820 |
| 2001-03-09 | 167 | 167 | 162 | 165 | 123,000 | 825 |
| 2001-03-08 | 163 | 163 | 160 | 162 | 41,000 | 810 |
| 2001-03-07 | 165 | 165 | 159 | 163 | 31,000 | 815 |
| 2001-03-06 | 158 | 160 | 157 | 160 | 14,000 | 800 |
| 2001-03-05 | 161 | 161 | 156 | 156 | 97,000 | 780 |
| 2001-03-02 | 162 | 162 | 158 | 158 | 112,000 | 790 |
| 2001-03-01 | 160 | 162 | 159 | 162 | 170,000 | 810 |
| 2001-02-28 | 168 | 168 | 159 | 159 | 118,000 | 795 |
| 2001-02-27 | 166 | 167 | 164 | 167 | 95,000 | 835 |
| 2001-02-26 | 170 | 170 | 164 | 164 | 114,000 | 820 |
| 2001-02-23 | 162 | 170 | 162 | 170 | 53,000 | 850 |
| 2001-02-22 | 166 | 167 | 164 | 164 | 36,000 | 820 |
| 2001-02-21 | 165 | 168 | 165 | 168 | 31,000 | 840 |
| 2001-02-20 | 167 | 167 | 165 | 165 | 20,000 | 825 |
| 2001-02-19 | 170 | 170 | 166 | 168 | 34,000 | 840 |
| 2001-02-16 | 170 | 170 | 168 | 169 | 31,000 | 845 |
| 2001-02-15 | 167 | 170 | 166 | 170 | 91,000 | 850 |
| 2001-02-14 | 165 | 170 | 165 | 169 | 124,000 | 845 |
| 2001-02-13 | 163 | 164 | 163 | 164 | 82,000 | 820 |
| 2001-02-09 | 159 | 160 | 157 | 159 | 46,000 | 795 |
| 2001-02-08 | 157 | 160 | 157 | 157 | 37,000 | 785 |
| 2001-02-07 | 158 | 160 | 156 | 157 | 57,000 | 785 |
| 2001-02-06 | 160 | 160 | 156 | 156 | 32,000 | 780 |
| 2001-02-05 | 156 | 160 | 156 | 156 | 55,000 | 780 |
| 2001-02-02 | 160 | 160 | 158 | 160 | 70,000 | 800 |
| 2001-02-01 | 158 | 158 | 155 | 157 | 15,000 | 785 |
| 2001-01-31 | 155 | 158 | 155 | 158 | 34,000 | 790 |
| 2001-01-30 | 154 | 157 | 153 | 157 | 44,000 | 785 |
| 2001-01-29 | 154 | 156 | 153 | 153 | 14,000 | 765 |
| 2001-01-26 | 157 | 157 | 153 | 154 | 31,000 | 770 |
| 2001-01-25 | 155 | 156 | 153 | 155 | 27,000 | 775 |
| 2001-01-24 | 154 | 155 | 153 | 154 | 32,000 | 770 |
| 2001-01-23 | 152 | 154 | 152 | 154 | 60,000 | 770 |
| 2001-01-22 | 153 | 154 | 150 | 152 | 71,000 | 760 |
| 2001-01-19 | 154 | 157 | 154 | 155 | 100,000 | 775 |
| 2001-01-18 | 154 | 156 | 153 | 154 | 119,000 | 770 |
| 2001-01-17 | 157 | 157 | 153 | 154 | 17,000 | 770 |
| 2001-01-16 | 155 | 158 | 152 | 158 | 20,000 | 790 |
| 2001-01-15 | 152 | 158 | 152 | 153 | 43,000 | 765 |
| 2001-01-12 | 157 | 159 | 151 | 154 | 66,000 | 770 |
| 2001-01-11 | 154 | 156 | 153 | 156 | 26,000 | 780 |
| 2001-01-10 | 161 | 161 | 153 | 156 | 71,000 | 780 |
| 2001-01-09 | 155 | 163 | 154 | 162 | 58,000 | 810 |
| 2001-01-05 | 156 | 157 | 155 | 155 | 39,000 | 775 |
| 2001-01-04 | 158 | 158 | 157 | 157 | 43,000 | 785 |
分割・併合履歴 ： [2017-09-27]1株→0.2株