4611 大日本塗料(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 107 | 108 | 105 | 105 | 39,000 | 525 |
| 2002-12-27 | 105 | 108 | 104 | 107 | 49,000 | 535 |
| 2002-12-26 | 103 | 105 | 103 | 105 | 85,000 | 525 |
| 2002-12-25 | 102 | 102 | 100 | 102 | 81,000 | 510 |
| 2002-12-24 | 103 | 105 | 100 | 101 | 180,000 | 505 |
| 2002-12-20 | 100 | 104 | 100 | 101 | 108,000 | 505 |
| 2002-12-19 | 100 | 100 | 98 | 100 | 97,000 | 500 |
| 2002-12-18 | 103 | 105 | 101 | 102 | 83,000 | 510 |
| 2002-12-17 | 104 | 105 | 102 | 103 | 92,000 | 515 |
| 2002-12-16 | 106 | 108 | 103 | 104 | 58,000 | 520 |
| 2002-12-13 | 108 | 112 | 107 | 108 | 202,000 | 540 |
| 2002-12-12 | 110 | 112 | 110 | 111 | 51,000 | 555 |
| 2002-12-11 | 113 | 113 | 111 | 111 | 78,000 | 555 |
| 2002-12-10 | 115 | 115 | 111 | 113 | 85,000 | 565 |
| 2002-12-09 | 113 | 114 | 112 | 114 | 51,000 | 570 |
| 2002-12-06 | 115 | 116 | 112 | 113 | 69,000 | 565 |
| 2002-12-05 | 117 | 117 | 114 | 115 | 65,000 | 575 |
| 2002-12-04 | 115 | 120 | 114 | 118 | 41,000 | 590 |
| 2002-12-03 | 115 | 118 | 115 | 118 | 38,000 | 590 |
| 2002-12-02 | 119 | 119 | 116 | 116 | 17,000 | 580 |
| 2002-11-29 | 123 | 125 | 113 | 118 | 131,000 | 590 |
| 2002-11-28 | 123 | 125 | 122 | 122 | 43,000 | 610 |
| 2002-11-27 | 122 | 125 | 122 | 123 | 50,000 | 615 |
| 2002-11-26 | 122 | 125 | 122 | 122 | 40,000 | 610 |
| 2002-11-25 | 117 | 122 | 117 | 119 | 66,000 | 595 |
| 2002-11-22 | 119 | 119 | 112 | 119 | 58,000 | 595 |
| 2002-11-21 | 114 | 117 | 112 | 117 | 20,000 | 585 |
| 2002-11-20 | 110 | 116 | 110 | 116 | 62,000 | 580 |
| 2002-11-19 | 112 | 113 | 110 | 110 | 39,000 | 550 |
| 2002-11-18 | 114 | 120 | 114 | 118 | 35,000 | 590 |
| 2002-11-15 | 118 | 120 | 118 | 119 | 31,000 | 595 |
| 2002-11-14 | 121 | 124 | 116 | 117 | 42,000 | 585 |
| 2002-11-13 | 124 | 125 | 122 | 123 | 14,000 | 615 |
| 2002-11-12 | 121 | 127 | 121 | 126 | 26,000 | 630 |
| 2002-11-11 | 129 | 129 | 122 | 122 | 76,000 | 610 |
| 2002-11-08 | 125 | 128 | 125 | 128 | 44,000 | 640 |
| 2002-11-07 | 127 | 129 | 125 | 129 | 46,000 | 645 |
| 2002-11-06 | 125 | 129 | 125 | 127 | 107,000 | 635 |
| 2002-11-05 | 125 | 125 | 122 | 125 | 23,000 | 625 |
| 2002-11-01 | 122 | 123 | 120 | 121 | 10,000 | 605 |
| 2002-10-31 | 125 | 127 | 121 | 122 | 44,000 | 610 |
| 2002-10-30 | 121 | 126 | 121 | 125 | 42,000 | 625 |
| 2002-10-29 | 122 | 122 | 120 | 122 | 34,000 | 610 |
| 2002-10-28 | 122 | 122 | 120 | 122 | 39,000 | 610 |
| 2002-10-25 | 123 | 123 | 122 | 122 | 30,000 | 610 |
| 2002-10-24 | 123 | 123 | 118 | 122 | 24,000 | 610 |
| 2002-10-23 | 119 | 123 | 115 | 123 | 45,000 | 615 |
| 2002-10-22 | 124 | 124 | 115 | 115 | 32,000 | 575 |
| 2002-10-21 | 120 | 126 | 117 | 124 | 51,000 | 620 |
| 2002-10-18 | 119 | 119 | 118 | 118 | 20,000 | 590 |
| 2002-10-17 | 118 | 122 | 117 | 118 | 25,000 | 590 |
| 2002-10-16 | 121 | 121 | 116 | 117 | 42,000 | 585 |
| 2002-10-15 | 120 | 123 | 118 | 120 | 32,000 | 600 |
| 2002-10-11 | 113 | 119 | 113 | 118 | 83,000 | 590 |
| 2002-10-10 | 111 | 112 | 108 | 111 | 118,000 | 555 |
| 2002-10-09 | 112 | 113 | 107 | 108 | 77,000 | 540 |
| 2002-10-08 | 112 | 115 | 111 | 111 | 68,000 | 555 |
| 2002-10-07 | 116 | 116 | 112 | 112 | 22,000 | 560 |
| 2002-10-04 | 117 | 121 | 117 | 120 | 40,000 | 600 |
| 2002-10-03 | 124 | 125 | 119 | 119 | 64,000 | 595 |
| 2002-10-02 | 123 | 123 | 120 | 120 | 34,000 | 600 |
| 2002-10-01 | 125 | 125 | 121 | 122 | 21,000 | 610 |
| 2002-09-30 | 128 | 128 | 125 | 126 | 31,000 | 630 |
| 2002-09-27 | 131 | 132 | 127 | 128 | 59,000 | 640 |
| 2002-09-26 | 130 | 131 | 125 | 128 | 81,000 | 640 |
| 2002-09-25 | 127 | 129 | 127 | 129 | 14,000 | 645 |
| 2002-09-24 | 126 | 128 | 125 | 128 | 48,000 | 640 |
| 2002-09-20 | 126 | 127 | 124 | 127 | 32,000 | 635 |
| 2002-09-19 | 126 | 128 | 122 | 126 | 63,000 | 630 |
| 2002-09-18 | 124 | 125 | 122 | 125 | 33,000 | 625 |
| 2002-09-17 | 124 | 127 | 121 | 127 | 68,000 | 635 |
| 2002-09-13 | 123 | 123 | 121 | 123 | 234,000 | 615 |
| 2002-09-12 | 124 | 126 | 122 | 124 | 37,000 | 620 |
| 2002-09-11 | 121 | 124 | 121 | 124 | 27,000 | 620 |
| 2002-09-10 | 121 | 125 | 121 | 123 | 87,000 | 615 |
| 2002-09-09 | 116 | 120 | 115 | 120 | 46,000 | 600 |
| 2002-09-06 | 116 | 116 | 113 | 113 | 65,000 | 565 |
| 2002-09-05 | 120 | 120 | 114 | 116 | 65,000 | 580 |
| 2002-09-04 | 116 | 116 | 112 | 116 | 82,000 | 580 |
| 2002-09-03 | 118 | 118 | 116 | 116 | 89,000 | 580 |
| 2002-09-02 | 124 | 124 | 120 | 121 | 73,000 | 605 |
| 2002-08-30 | 123 | 124 | 122 | 123 | 49,000 | 615 |
| 2002-08-29 | 124 | 125 | 122 | 122 | 68,000 | 610 |
| 2002-08-28 | 126 | 126 | 124 | 124 | 34,000 | 620 |
| 2002-08-27 | 127 | 127 | 125 | 126 | 36,000 | 630 |
| 2002-08-26 | 126 | 128 | 126 | 126 | 70,000 | 630 |
| 2002-08-23 | 127 | 128 | 125 | 125 | 104,000 | 625 |
| 2002-08-22 | 125 | 129 | 125 | 125 | 64,000 | 625 |
| 2002-08-21 | 126 | 128 | 126 | 126 | 41,000 | 630 |
| 2002-08-20 | 127 | 128 | 126 | 126 | 29,000 | 630 |
| 2002-08-19 | 127 | 128 | 126 | 127 | 62,000 | 635 |
| 2002-08-16 | 129 | 129 | 127 | 128 | 22,000 | 640 |
| 2002-08-15 | 129 | 129 | 127 | 129 | 40,000 | 645 |
| 2002-08-14 | 126 | 129 | 126 | 129 | 31,000 | 645 |
| 2002-08-13 | 128 | 128 | 125 | 126 | 55,000 | 630 |
| 2002-08-12 | 135 | 135 | 127 | 127 | 77,000 | 635 |
| 2002-08-09 | 132 | 135 | 132 | 135 | 61,000 | 675 |
| 2002-08-08 | 129 | 131 | 128 | 129 | 29,000 | 645 |
| 2002-08-07 | 130 | 130 | 127 | 128 | 47,000 | 640 |
| 2002-08-06 | 126 | 127 | 126 | 127 | 14,000 | 635 |
| 2002-08-05 | 128 | 129 | 125 | 125 | 23,000 | 625 |
| 2002-08-02 | 126 | 129 | 126 | 126 | 57,000 | 630 |
| 2002-08-01 | 128 | 128 | 127 | 128 | 44,000 | 640 |
| 2002-07-31 | 130 | 130 | 128 | 128 | 8,000 | 640 |
| 2002-07-30 | 128 | 129 | 128 | 128 | 27,000 | 640 |
| 2002-07-29 | 128 | 128 | 126 | 126 | 57,000 | 630 |
| 2002-07-26 | 132 | 132 | 127 | 127 | 62,000 | 635 |
| 2002-07-25 | 130 | 132 | 128 | 128 | 55,000 | 640 |
| 2002-07-24 | 128 | 129 | 127 | 127 | 42,000 | 635 |
| 2002-07-23 | 131 | 133 | 128 | 128 | 46,000 | 640 |
| 2002-07-22 | 127 | 132 | 127 | 131 | 66,000 | 655 |
| 2002-07-19 | 134 | 137 | 132 | 132 | 23,000 | 660 |
| 2002-07-18 | 135 | 136 | 133 | 134 | 45,000 | 670 |
| 2002-07-17 | 133 | 133 | 131 | 131 | 37,000 | 655 |
| 2002-07-16 | 134 | 135 | 132 | 132 | 70,000 | 660 |
| 2002-07-15 | 135 | 136 | 134 | 134 | 33,000 | 670 |
| 2002-07-12 | 138 | 140 | 136 | 136 | 29,000 | 680 |
| 2002-07-11 | 142 | 142 | 137 | 138 | 25,000 | 690 |
| 2002-07-10 | 144 | 145 | 142 | 143 | 136,000 | 715 |
| 2002-07-09 | 140 | 142 | 140 | 142 | 86,000 | 710 |
| 2002-07-08 | 142 | 142 | 138 | 139 | 37,000 | 695 |
| 2002-07-05 | 140 | 142 | 138 | 140 | 44,000 | 700 |
| 2002-07-04 | 140 | 140 | 139 | 140 | 13,000 | 700 |
| 2002-07-03 | 140 | 142 | 140 | 142 | 74,000 | 710 |
| 2002-07-02 | 138 | 141 | 137 | 141 | 49,000 | 705 |
| 2002-07-01 | 135 | 142 | 135 | 140 | 85,000 | 700 |
| 2002-06-28 | 133 | 135 | 133 | 134 | 31,000 | 670 |
| 2002-06-27 | 133 | 133 | 132 | 132 | 48,000 | 660 |
| 2002-06-26 | 142 | 142 | 134 | 134 | 73,000 | 670 |
| 2002-06-25 | 136 | 139 | 136 | 137 | 43,000 | 685 |
| 2002-06-24 | 134 | 137 | 133 | 137 | 36,000 | 685 |
| 2002-06-21 | 134 | 134 | 133 | 133 | 21,000 | 665 |
| 2002-06-20 | 132 | 137 | 131 | 133 | 38,000 | 665 |
| 2002-06-19 | 136 | 136 | 134 | 135 | 53,000 | 675 |
| 2002-06-18 | 138 | 139 | 135 | 138 | 31,000 | 690 |
| 2002-06-17 | 138 | 139 | 135 | 135 | 100,000 | 675 |
| 2002-06-14 | 136 | 141 | 136 | 137 | 300,000 | 685 |
| 2002-06-13 | 140 | 140 | 138 | 139 | 30,000 | 695 |
| 2002-06-12 | 141 | 141 | 140 | 140 | 42,000 | 700 |
| 2002-06-11 | 142 | 143 | 141 | 141 | 22,000 | 705 |
| 2002-06-10 | 144 | 144 | 140 | 141 | 133,000 | 705 |
| 2002-06-07 | 141 | 142 | 138 | 141 | 144,000 | 705 |
| 2002-06-06 | 146 | 146 | 139 | 140 | 298,000 | 700 |
| 2002-06-05 | 144 | 147 | 143 | 143 | 196,000 | 715 |
| 2002-06-04 | 147 | 147 | 144 | 144 | 82,000 | 720 |
| 2002-06-03 | 146 | 148 | 145 | 146 | 104,000 | 730 |
| 2002-05-31 | 148 | 150 | 145 | 146 | 100,000 | 730 |
| 2002-05-30 | 150 | 150 | 146 | 146 | 60,000 | 730 |
| 2002-05-29 | 150 | 151 | 146 | 147 | 119,000 | 735 |
| 2002-05-28 | 150 | 150 | 148 | 149 | 101,000 | 745 |
| 2002-05-27 | 151 | 152 | 149 | 149 | 122,000 | 745 |
| 2002-05-24 | 150 | 152 | 147 | 151 | 230,000 | 755 |
| 2002-05-23 | 150 | 155 | 145 | 145 | 248,000 | 725 |
| 2002-05-22 | 147 | 151 | 144 | 149 | 274,000 | 745 |
| 2002-05-21 | 145 | 145 | 141 | 141 | 56,000 | 705 |
| 2002-05-20 | 145 | 147 | 143 | 144 | 130,000 | 720 |
| 2002-05-17 | 140 | 145 | 140 | 143 | 147,000 | 715 |
| 2002-05-16 | 136 | 143 | 136 | 143 | 161,000 | 715 |
| 2002-05-15 | 135 | 137 | 135 | 136 | 69,000 | 680 |
| 2002-05-14 | 140 | 140 | 135 | 135 | 22,000 | 675 |
| 2002-05-13 | 138 | 138 | 135 | 135 | 28,000 | 675 |
| 2002-05-10 | 140 | 140 | 137 | 138 | 123,000 | 690 |
| 2002-05-09 | 140 | 140 | 139 | 140 | 41,000 | 700 |
| 2002-05-08 | 139 | 139 | 138 | 139 | 25,000 | 695 |
| 2002-05-07 | 138 | 140 | 136 | 138 | 51,000 | 690 |
| 2002-05-02 | 136 | 139 | 136 | 138 | 80,000 | 690 |
| 2002-05-01 | 140 | 141 | 134 | 134 | 57,000 | 670 |
| 2002-04-30 | 141 | 142 | 139 | 139 | 40,000 | 695 |
| 2002-04-26 | 150 | 150 | 140 | 143 | 88,000 | 715 |
| 2002-04-25 | 147 | 147 | 145 | 147 | 25,000 | 735 |
| 2002-04-24 | 147 | 147 | 145 | 145 | 32,000 | 725 |
| 2002-04-23 | 146 | 149 | 146 | 148 | 60,000 | 740 |
| 2002-04-22 | 145 | 148 | 145 | 148 | 28,000 | 740 |
| 2002-04-19 | 142 | 144 | 142 | 144 | 32,000 | 720 |
| 2002-04-18 | 143 | 145 | 143 | 145 | 17,000 | 725 |
| 2002-04-17 | 144 | 145 | 143 | 143 | 20,000 | 715 |
| 2002-04-16 | 144 | 144 | 142 | 144 | 29,000 | 720 |
| 2002-04-15 | 141 | 144 | 140 | 144 | 42,000 | 720 |
| 2002-04-12 | 144 | 144 | 138 | 142 | 71,000 | 710 |
| 2002-04-11 | 149 | 149 | 143 | 143 | 30,000 | 715 |
| 2002-04-10 | 150 | 150 | 147 | 150 | 77,000 | 750 |
| 2002-04-09 | 148 | 149 | 147 | 148 | 51,000 | 740 |
| 2002-04-08 | 145 | 148 | 144 | 148 | 51,000 | 740 |
| 2002-04-05 | 142 | 144 | 142 | 144 | 65,000 | 720 |
| 2002-04-04 | 139 | 141 | 138 | 141 | 63,000 | 705 |
| 2002-04-03 | 137 | 138 | 135 | 137 | 39,000 | 685 |
| 2002-04-02 | 136 | 138 | 134 | 137 | 19,000 | 685 |
| 2002-04-01 | 138 | 138 | 135 | 138 | 47,000 | 690 |
| 2002-03-29 | 142 | 142 | 138 | 138 | 47,000 | 690 |
| 2002-03-28 | 144 | 144 | 142 | 142 | 13,000 | 710 |
| 2002-03-27 | 145 | 146 | 141 | 146 | 34,000 | 730 |
| 2002-03-26 | 148 | 148 | 141 | 145 | 46,000 | 725 |
| 2002-03-25 | 151 | 151 | 143 | 144 | 37,000 | 720 |
| 2002-03-22 | 143 | 147 | 143 | 147 | 38,000 | 735 |
| 2002-03-20 | 147 | 149 | 142 | 142 | 92,000 | 710 |
| 2002-03-19 | 151 | 151 | 148 | 151 | 44,000 | 755 |
| 2002-03-18 | 149 | 151 | 148 | 149 | 84,000 | 745 |
| 2002-03-15 | 147 | 148 | 146 | 148 | 19,000 | 740 |
| 2002-03-14 | 147 | 148 | 146 | 146 | 35,000 | 730 |
| 2002-03-13 | 151 | 152 | 147 | 150 | 39,000 | 750 |
| 2002-03-12 | 153 | 154 | 150 | 150 | 63,000 | 750 |
| 2002-03-11 | 154 | 154 | 151 | 153 | 93,000 | 765 |
| 2002-03-08 | 150 | 154 | 146 | 152 | 336,000 | 760 |
| 2002-03-07 | 153 | 154 | 150 | 154 | 42,000 | 770 |
| 2002-03-06 | 153 | 156 | 150 | 150 | 43,000 | 750 |
| 2002-03-05 | 156 | 157 | 153 | 153 | 56,000 | 765 |
| 2002-03-04 | 158 | 159 | 155 | 158 | 93,000 | 790 |
| 2002-03-01 | 154 | 159 | 153 | 158 | 63,000 | 790 |
| 2002-02-28 | 155 | 160 | 155 | 159 | 95,000 | 795 |
| 2002-02-27 | 156 | 159 | 156 | 159 | 71,000 | 795 |
| 2002-02-26 | 150 | 156 | 149 | 156 | 77,000 | 780 |
| 2002-02-25 | 157 | 157 | 151 | 151 | 32,000 | 755 |
| 2002-02-22 | 152 | 156 | 149 | 155 | 57,000 | 775 |
| 2002-02-21 | 152 | 157 | 152 | 157 | 40,000 | 785 |
| 2002-02-20 | 145 | 153 | 145 | 153 | 23,000 | 765 |
| 2002-02-19 | 152 | 152 | 145 | 146 | 18,000 | 730 |
| 2002-02-18 | 152 | 155 | 152 | 155 | 42,000 | 775 |
| 2002-02-15 | 156 | 158 | 153 | 157 | 30,000 | 785 |
| 2002-02-14 | 155 | 160 | 155 | 158 | 66,000 | 790 |
| 2002-02-13 | 151 | 155 | 147 | 155 | 73,000 | 775 |
| 2002-02-12 | 150 | 151 | 149 | 151 | 87,000 | 755 |
| 2002-02-08 | 145 | 147 | 141 | 147 | 109,000 | 735 |
| 2002-02-07 | 140 | 142 | 139 | 142 | 20,000 | 710 |
| 2002-02-06 | 137 | 140 | 136 | 140 | 25,000 | 700 |
| 2002-02-05 | 143 | 144 | 138 | 141 | 38,000 | 705 |
| 2002-02-04 | 140 | 143 | 140 | 143 | 30,000 | 715 |
| 2002-02-01 | 138 | 145 | 138 | 140 | 66,000 | 700 |
| 2002-01-31 | 135 | 144 | 135 | 138 | 60,000 | 690 |
| 2002-01-30 | 140 | 142 | 136 | 139 | 60,000 | 695 |
| 2002-01-29 | 139 | 142 | 138 | 142 | 81,000 | 710 |
| 2002-01-28 | 143 | 143 | 134 | 138 | 111,000 | 690 |
| 2002-01-25 | 130 | 133 | 130 | 133 | 24,000 | 665 |
| 2002-01-24 | 125 | 135 | 125 | 135 | 54,000 | 675 |
| 2002-01-23 | 129 | 136 | 127 | 135 | 25,000 | 675 |
| 2002-01-22 | 138 | 139 | 129 | 129 | 22,000 | 645 |
| 2002-01-21 | 132 | 138 | 131 | 137 | 36,000 | 685 |
| 2002-01-18 | 126 | 133 | 125 | 133 | 50,000 | 665 |
| 2002-01-17 | 130 | 130 | 125 | 125 | 22,000 | 625 |
| 2002-01-16 | 129 | 129 | 125 | 125 | 33,000 | 625 |
| 2002-01-15 | 129 | 131 | 121 | 131 | 22,000 | 655 |
| 2002-01-11 | 140 | 140 | 128 | 128 | 80,000 | 640 |
| 2002-01-10 | 139 | 139 | 131 | 132 | 82,000 | 660 |
| 2002-01-09 | 136 | 137 | 135 | 137 | 36,000 | 685 |
| 2002-01-08 | 141 | 141 | 136 | 137 | 33,000 | 685 |
| 2002-01-07 | 137 | 141 | 137 | 141 | 8,000 | 705 |
| 2002-01-04 | 140 | 140 | 135 | 137 | 8,000 | 685 |
分割・併合履歴 ： [2017-09-27]1株→0.2株