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