4611 大日本塗料(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 142 | 143 | 141 | 142 | 77,000 | 710 |
| 2003-12-29 | 137 | 141 | 137 | 141 | 143,000 | 705 |
| 2003-12-26 | 136 | 137 | 135 | 137 | 105,000 | 685 |
| 2003-12-25 | 134 | 135 | 132 | 135 | 138,000 | 675 |
| 2003-12-24 | 136 | 137 | 134 | 134 | 139,000 | 670 |
| 2003-12-22 | 139 | 140 | 134 | 136 | 236,000 | 680 |
| 2003-12-19 | 136 | 140 | 136 | 139 | 174,000 | 695 |
| 2003-12-18 | 135 | 139 | 133 | 136 | 127,000 | 680 |
| 2003-12-17 | 136 | 138 | 136 | 137 | 83,000 | 685 |
| 2003-12-16 | 133 | 137 | 133 | 136 | 108,000 | 680 |
| 2003-12-15 | 136 | 138 | 135 | 138 | 272,000 | 690 |
| 2003-12-12 | 136 | 137 | 133 | 135 | 367,000 | 675 |
| 2003-12-11 | 139 | 140 | 135 | 135 | 99,000 | 675 |
| 2003-12-10 | 140 | 140 | 136 | 137 | 103,000 | 685 |
| 2003-12-09 | 140 | 140 | 136 | 139 | 139,000 | 695 |
| 2003-12-08 | 141 | 141 | 137 | 140 | 57,000 | 700 |
| 2003-12-05 | 145 | 145 | 140 | 141 | 209,000 | 705 |
| 2003-12-04 | 140 | 144 | 140 | 143 | 181,000 | 715 |
| 2003-12-03 | 138 | 141 | 136 | 139 | 182,000 | 695 |
| 2003-12-02 | 137 | 138 | 135 | 137 | 139,000 | 685 |
| 2003-12-01 | 132 | 136 | 131 | 136 | 87,000 | 680 |
| 2003-11-28 | 134 | 136 | 132 | 134 | 112,000 | 670 |
| 2003-11-27 | 137 | 138 | 134 | 134 | 106,000 | 670 |
| 2003-11-26 | 140 | 140 | 136 | 137 | 120,000 | 685 |
| 2003-11-25 | 138 | 140 | 137 | 138 | 97,000 | 690 |
| 2003-11-21 | 132 | 137 | 132 | 133 | 153,000 | 665 |
| 2003-11-20 | 131 | 132 | 130 | 131 | 131,000 | 655 |
| 2003-11-19 | 135 | 135 | 130 | 130 | 228,000 | 650 |
| 2003-11-18 | 133 | 135 | 131 | 133 | 204,000 | 665 |
| 2003-11-17 | 142 | 142 | 136 | 137 | 188,000 | 685 |
| 2003-11-14 | 146 | 147 | 143 | 143 | 136,000 | 715 |
| 2003-11-13 | 147 | 149 | 145 | 145 | 179,000 | 725 |
| 2003-11-12 | 148 | 149 | 145 | 147 | 304,000 | 735 |
| 2003-11-11 | 154 | 157 | 149 | 152 | 246,000 | 760 |
| 2003-11-10 | 162 | 162 | 157 | 157 | 176,000 | 785 |
| 2003-11-07 | 164 | 164 | 160 | 162 | 210,000 | 810 |
| 2003-11-06 | 167 | 167 | 163 | 163 | 267,000 | 815 |
| 2003-11-05 | 166 | 169 | 164 | 166 | 223,000 | 830 |
| 2003-11-04 | 163 | 169 | 163 | 166 | 606,000 | 830 |
| 2003-10-31 | 166 | 166 | 160 | 161 | 512,000 | 805 |
| 2003-10-30 | 162 | 170 | 161 | 169 | 1,150,000 | 845 |
| 2003-10-29 | 163 | 164 | 160 | 160 | 181,000 | 800 |
| 2003-10-28 | 161 | 165 | 159 | 159 | 183,000 | 795 |
| 2003-10-27 | 162 | 163 | 159 | 159 | 270,000 | 795 |
| 2003-10-24 | 162 | 166 | 160 | 160 | 161,000 | 800 |
| 2003-10-23 | 167 | 168 | 160 | 161 | 330,000 | 805 |
| 2003-10-22 | 175 | 176 | 171 | 171 | 182,000 | 855 |
| 2003-10-21 | 178 | 180 | 174 | 176 | 224,000 | 880 |
| 2003-10-20 | 174 | 180 | 174 | 176 | 136,000 | 880 |
| 2003-10-17 | 183 | 185 | 175 | 178 | 377,000 | 890 |
| 2003-10-16 | 182 | 190 | 181 | 181 | 1,873,000 | 905 |
| 2003-10-15 | 167 | 168 | 166 | 167 | 92,000 | 835 |
| 2003-10-14 | 170 | 172 | 166 | 166 | 203,000 | 830 |
| 2003-10-10 | 169 | 174 | 169 | 172 | 182,000 | 860 |
| 2003-10-09 | 172 | 173 | 169 | 169 | 135,000 | 845 |
| 2003-10-08 | 176 | 176 | 170 | 172 | 250,000 | 860 |
| 2003-10-07 | 173 | 177 | 173 | 176 | 173,000 | 880 |
| 2003-10-06 | 173 | 177 | 172 | 172 | 176,000 | 860 |
| 2003-10-03 | 171 | 174 | 168 | 171 | 132,000 | 855 |
| 2003-10-02 | 171 | 173 | 168 | 171 | 85,000 | 855 |
| 2003-10-01 | 165 | 172 | 165 | 171 | 182,000 | 855 |
| 2003-09-30 | 167 | 167 | 163 | 165 | 98,000 | 825 |
| 2003-09-29 | 167 | 168 | 165 | 166 | 91,000 | 830 |
| 2003-09-26 | 162 | 165 | 160 | 162 | 179,000 | 810 |
| 2003-09-25 | 165 | 165 | 163 | 164 | 92,000 | 820 |
| 2003-09-24 | 167 | 169 | 165 | 165 | 119,000 | 825 |
| 2003-09-22 | 173 | 173 | 167 | 170 | 124,000 | 850 |
| 2003-09-19 | 177 | 179 | 174 | 174 | 135,000 | 870 |
| 2003-09-18 | 177 | 179 | 174 | 179 | 78,000 | 895 |
| 2003-09-17 | 178 | 179 | 177 | 177 | 209,000 | 885 |
| 2003-09-16 | 181 | 182 | 177 | 177 | 102,000 | 885 |
| 2003-09-12 | 178 | 179 | 175 | 179 | 302,000 | 895 |
| 2003-09-11 | 174 | 176 | 172 | 175 | 135,000 | 875 |
| 2003-09-10 | 176 | 178 | 174 | 174 | 172,000 | 870 |
| 2003-09-09 | 179 | 180 | 175 | 177 | 279,000 | 885 |
| 2003-09-08 | 171 | 177 | 171 | 175 | 229,000 | 875 |
| 2003-09-05 | 175 | 180 | 170 | 174 | 247,000 | 870 |
| 2003-09-04 | 181 | 185 | 178 | 178 | 230,000 | 890 |
| 2003-09-03 | 183 | 188 | 180 | 183 | 251,000 | 915 |
| 2003-09-02 | 186 | 186 | 181 | 181 | 222,000 | 905 |
| 2003-09-01 | 185 | 188 | 182 | 188 | 170,000 | 940 |
| 2003-08-29 | 185 | 187 | 182 | 184 | 214,000 | 920 |
| 2003-08-28 | 194 | 195 | 183 | 183 | 548,000 | 915 |
| 2003-08-27 | 192 | 201 | 191 | 193 | 2,106,000 | 965 |
| 2003-08-26 | 182 | 191 | 182 | 188 | 908,000 | 940 |
| 2003-08-25 | 188 | 189 | 182 | 185 | 676,000 | 925 |
| 2003-08-22 | 188 | 194 | 186 | 187 | 1,860,000 | 935 |
| 2003-08-21 | 174 | 188 | 173 | 188 | 2,563,000 | 940 |
| 2003-08-20 | 161 | 174 | 160 | 174 | 1,489,000 | 870 |
| 2003-08-19 | 167 | 168 | 160 | 165 | 441,000 | 825 |
| 2003-08-18 | 159 | 166 | 156 | 166 | 570,000 | 830 |
| 2003-08-15 | 161 | 162 | 156 | 158 | 273,000 | 790 |
| 2003-08-14 | 154 | 162 | 153 | 161 | 358,000 | 805 |
| 2003-08-13 | 152 | 157 | 150 | 154 | 205,000 | 770 |
| 2003-08-12 | 150 | 152 | 148 | 148 | 97,000 | 740 |
| 2003-08-11 | 148 | 149 | 147 | 148 | 94,000 | 740 |
| 2003-08-08 | 145 | 147 | 144 | 146 | 81,000 | 730 |
| 2003-08-07 | 145 | 149 | 143 | 143 | 114,000 | 715 |
| 2003-08-06 | 145 | 147 | 142 | 145 | 123,000 | 725 |
| 2003-08-05 | 149 | 150 | 145 | 147 | 99,000 | 735 |
| 2003-08-04 | 151 | 151 | 147 | 148 | 182,000 | 740 |
| 2003-08-01 | 155 | 156 | 152 | 152 | 101,000 | 760 |
| 2003-07-31 | 162 | 162 | 152 | 152 | 288,000 | 760 |
| 2003-07-30 | 163 | 163 | 157 | 158 | 562,000 | 790 |
| 2003-07-29 | 158 | 166 | 155 | 159 | 871,000 | 795 |
| 2003-07-28 | 148 | 148 | 144 | 148 | 128,000 | 740 |
| 2003-07-25 | 144 | 144 | 142 | 143 | 78,000 | 715 |
| 2003-07-24 | 144 | 146 | 142 | 142 | 50,000 | 710 |
| 2003-07-23 | 140 | 144 | 140 | 144 | 57,000 | 720 |
| 2003-07-22 | 142 | 142 | 139 | 139 | 59,000 | 695 |
| 2003-07-18 | 142 | 146 | 142 | 143 | 94,000 | 715 |
| 2003-07-17 | 146 | 146 | 140 | 144 | 100,000 | 720 |
| 2003-07-16 | 151 | 152 | 145 | 145 | 119,000 | 725 |
| 2003-07-15 | 155 | 155 | 152 | 152 | 84,000 | 760 |
| 2003-07-14 | 156 | 156 | 151 | 155 | 64,000 | 775 |
| 2003-07-11 | 155 | 155 | 153 | 153 | 51,000 | 765 |
| 2003-07-10 | 152 | 155 | 151 | 153 | 108,000 | 765 |
| 2003-07-09 | 153 | 153 | 151 | 153 | 101,000 | 765 |
| 2003-07-08 | 153 | 155 | 152 | 153 | 69,000 | 765 |
| 2003-07-07 | 152 | 154 | 152 | 152 | 88,000 | 760 |
| 2003-07-04 | 150 | 153 | 150 | 150 | 51,000 | 750 |
| 2003-07-03 | 160 | 160 | 150 | 150 | 129,000 | 750 |
| 2003-07-02 | 160 | 162 | 156 | 158 | 92,000 | 790 |
| 2003-07-01 | 163 | 163 | 158 | 159 | 143,000 | 795 |
| 2003-06-30 | 165 | 165 | 158 | 158 | 181,000 | 790 |
| 2003-06-27 | 156 | 163 | 155 | 158 | 543,000 | 790 |
| 2003-06-26 | 156 | 156 | 153 | 154 | 139,000 | 770 |
| 2003-06-25 | 151 | 156 | 150 | 152 | 106,000 | 760 |
| 2003-06-24 | 152 | 153 | 150 | 150 | 100,000 | 750 |
| 2003-06-23 | 152 | 154 | 150 | 153 | 113,000 | 765 |
| 2003-06-20 | 145 | 151 | 145 | 150 | 108,000 | 750 |
| 2003-06-19 | 151 | 155 | 149 | 155 | 75,000 | 775 |
| 2003-06-18 | 151 | 153 | 150 | 150 | 66,000 | 750 |
| 2003-06-17 | 154 | 156 | 151 | 151 | 142,000 | 755 |
| 2003-06-16 | 150 | 158 | 150 | 153 | 175,000 | 765 |
| 2003-06-13 | 150 | 151 | 149 | 150 | 251,000 | 750 |
| 2003-06-12 | 157 | 158 | 151 | 151 | 131,000 | 755 |
| 2003-06-11 | 160 | 160 | 152 | 152 | 406,000 | 760 |
| 2003-06-10 | 154 | 162 | 150 | 155 | 1,709,000 | 775 |
| 2003-06-09 | 148 | 149 | 144 | 149 | 256,000 | 745 |
| 2003-06-06 | 139 | 148 | 139 | 148 | 505,000 | 740 |
| 2003-06-05 | 138 | 138 | 137 | 137 | 56,000 | 685 |
| 2003-06-04 | 138 | 138 | 137 | 137 | 61,000 | 685 |
| 2003-06-03 | 137 | 137 | 136 | 136 | 75,000 | 680 |
| 2003-06-02 | 138 | 139 | 137 | 138 | 62,000 | 690 |
| 2003-05-30 | 137 | 140 | 137 | 137 | 73,000 | 685 |
| 2003-05-29 | 139 | 140 | 137 | 139 | 41,000 | 695 |
| 2003-05-28 | 139 | 141 | 138 | 139 | 60,000 | 695 |
| 2003-05-27 | 140 | 140 | 137 | 137 | 42,000 | 685 |
| 2003-05-26 | 141 | 141 | 138 | 138 | 53,000 | 690 |
| 2003-05-23 | 138 | 139 | 137 | 138 | 70,000 | 690 |
| 2003-05-22 | 140 | 140 | 136 | 136 | 76,000 | 680 |
| 2003-05-21 | 139 | 143 | 136 | 137 | 104,000 | 685 |
| 2003-05-20 | 138 | 143 | 135 | 135 | 64,000 | 675 |
| 2003-05-19 | 143 | 143 | 137 | 137 | 70,000 | 685 |
| 2003-05-16 | 141 | 145 | 141 | 144 | 69,000 | 720 |
| 2003-05-15 | 141 | 143 | 138 | 141 | 93,000 | 705 |
| 2003-05-14 | 142 | 142 | 139 | 139 | 63,000 | 695 |
| 2003-05-13 | 143 | 144 | 139 | 143 | 112,000 | 715 |
| 2003-05-12 | 139 | 140 | 139 | 140 | 88,000 | 700 |
| 2003-05-09 | 136 | 139 | 136 | 139 | 77,000 | 695 |
| 2003-05-08 | 136 | 138 | 135 | 136 | 44,000 | 680 |
| 2003-05-07 | 137 | 138 | 135 | 135 | 38,000 | 675 |
| 2003-05-06 | 135 | 138 | 135 | 137 | 62,000 | 685 |
| 2003-05-02 | 132 | 137 | 131 | 136 | 83,000 | 680 |
| 2003-05-01 | 135 | 135 | 132 | 134 | 57,000 | 670 |
| 2003-04-30 | 132 | 136 | 130 | 132 | 50,000 | 660 |
| 2003-04-28 | 135 | 136 | 131 | 132 | 63,000 | 660 |
| 2003-04-25 | 142 | 143 | 138 | 138 | 52,000 | 690 |
| 2003-04-24 | 142 | 142 | 139 | 142 | 53,000 | 710 |
| 2003-04-23 | 145 | 148 | 137 | 142 | 248,000 | 710 |
| 2003-04-22 | 140 | 145 | 139 | 141 | 383,000 | 705 |
| 2003-04-21 | 137 | 137 | 134 | 137 | 66,000 | 685 |
| 2003-04-18 | 132 | 136 | 132 | 136 | 43,000 | 680 |
| 2003-04-17 | 130 | 136 | 130 | 135 | 29,000 | 675 |
| 2003-04-16 | 136 | 136 | 131 | 134 | 20,000 | 670 |
| 2003-04-15 | 135 | 137 | 133 | 137 | 38,000 | 685 |
| 2003-04-14 | 137 | 137 | 131 | 135 | 23,000 | 675 |
| 2003-04-11 | 134 | 136 | 133 | 136 | 48,000 | 680 |
| 2003-04-10 | 136 | 136 | 133 | 134 | 74,000 | 670 |
| 2003-04-09 | 131 | 135 | 130 | 135 | 66,000 | 675 |
| 2003-04-08 | 131 | 131 | 130 | 131 | 15,000 | 655 |
| 2003-04-07 | 129 | 132 | 127 | 132 | 18,000 | 660 |
| 2003-04-04 | 129 | 130 | 128 | 128 | 28,000 | 640 |
| 2003-04-03 | 130 | 130 | 126 | 127 | 57,000 | 635 |
| 2003-04-02 | 129 | 130 | 127 | 130 | 37,000 | 650 |
| 2003-04-01 | 133 | 133 | 126 | 126 | 26,000 | 630 |
| 2003-03-31 | 138 | 138 | 131 | 134 | 28,000 | 670 |
| 2003-03-28 | 138 | 138 | 136 | 138 | 69,000 | 690 |
| 2003-03-27 | 136 | 137 | 131 | 137 | 53,000 | 685 |
| 2003-03-26 | 131 | 137 | 130 | 137 | 113,000 | 685 |
| 2003-03-25 | 130 | 132 | 128 | 132 | 46,000 | 660 |
| 2003-03-24 | 132 | 133 | 130 | 131 | 78,000 | 655 |
| 2003-03-20 | 124 | 127 | 123 | 127 | 40,000 | 635 |
| 2003-03-19 | 125 | 125 | 121 | 123 | 37,000 | 615 |
| 2003-03-18 | 125 | 128 | 125 | 125 | 22,000 | 625 |
| 2003-03-17 | 126 | 127 | 123 | 123 | 25,000 | 615 |
| 2003-03-14 | 124 | 130 | 124 | 125 | 338,000 | 625 |
| 2003-03-13 | 130 | 130 | 126 | 130 | 37,000 | 650 |
| 2003-03-12 | 127 | 130 | 124 | 125 | 63,000 | 625 |
| 2003-03-11 | 128 | 134 | 127 | 127 | 53,000 | 635 |
| 2003-03-10 | 135 | 135 | 122 | 130 | 87,000 | 650 |
| 2003-03-07 | 137 | 140 | 134 | 134 | 84,000 | 670 |
| 2003-03-06 | 139 | 140 | 136 | 136 | 64,000 | 680 |
| 2003-03-05 | 134 | 140 | 134 | 136 | 27,000 | 680 |
| 2003-03-04 | 142 | 142 | 133 | 136 | 111,000 | 680 |
| 2003-03-03 | 134 | 140 | 133 | 139 | 71,000 | 695 |
| 2003-02-28 | 135 | 135 | 128 | 133 | 40,000 | 665 |
| 2003-02-27 | 129 | 142 | 128 | 134 | 88,000 | 670 |
| 2003-02-26 | 128 | 132 | 128 | 129 | 59,000 | 645 |
| 2003-02-25 | 131 | 133 | 131 | 132 | 55,000 | 660 |
| 2003-02-24 | 136 | 138 | 135 | 135 | 83,000 | 675 |
| 2003-02-21 | 137 | 139 | 137 | 138 | 89,000 | 690 |
| 2003-02-20 | 136 | 140 | 136 | 139 | 160,000 | 695 |
| 2003-02-19 | 139 | 139 | 137 | 137 | 133,000 | 685 |
| 2003-02-18 | 140 | 140 | 137 | 137 | 103,000 | 685 |
| 2003-02-17 | 140 | 142 | 139 | 140 | 191,000 | 700 |
| 2003-02-14 | 136 | 139 | 133 | 139 | 459,000 | 695 |
| 2003-02-13 | 149 | 152 | 136 | 139 | 1,092,000 | 695 |
| 2003-02-12 | 122 | 124 | 120 | 124 | 151,000 | 620 |
| 2003-02-10 | 119 | 122 | 118 | 120 | 105,000 | 600 |
| 2003-02-07 | 116 | 120 | 116 | 119 | 86,000 | 595 |
| 2003-02-06 | 116 | 117 | 115 | 115 | 62,000 | 575 |
| 2003-02-05 | 114 | 115 | 114 | 114 | 36,000 | 570 |
| 2003-02-04 | 115 | 116 | 114 | 114 | 21,000 | 570 |
| 2003-02-03 | 112 | 114 | 110 | 114 | 20,000 | 570 |
| 2003-01-31 | 113 | 113 | 111 | 112 | 43,000 | 560 |
| 2003-01-30 | 110 | 114 | 110 | 112 | 53,000 | 560 |
| 2003-01-29 | 116 | 116 | 112 | 112 | 50,000 | 560 |
| 2003-01-28 | 113 | 116 | 113 | 114 | 39,000 | 570 |
| 2003-01-27 | 122 | 122 | 115 | 115 | 71,000 | 575 |
| 2003-01-24 | 117 | 122 | 117 | 121 | 81,000 | 605 |
| 2003-01-23 | 116 | 120 | 114 | 117 | 125,000 | 585 |
| 2003-01-22 | 119 | 120 | 116 | 116 | 100,000 | 580 |
| 2003-01-21 | 113 | 119 | 113 | 119 | 84,000 | 595 |
| 2003-01-20 | 113 | 115 | 110 | 113 | 56,000 | 565 |
| 2003-01-17 | 113 | 114 | 113 | 113 | 77,000 | 565 |
| 2003-01-16 | 113 | 113 | 110 | 112 | 32,000 | 560 |
| 2003-01-15 | 112 | 113 | 110 | 113 | 56,000 | 565 |
| 2003-01-14 | 107 | 110 | 107 | 110 | 31,000 | 550 |
| 2003-01-10 | 107 | 108 | 105 | 107 | 98,000 | 535 |
| 2003-01-09 | 104 | 106 | 103 | 106 | 42,000 | 530 |
| 2003-01-08 | 106 | 107 | 105 | 105 | 29,000 | 525 |
| 2003-01-07 | 109 | 109 | 106 | 107 | 38,000 | 535 |
| 2003-01-06 | 106 | 109 | 105 | 108 | 29,000 | 540 |
分割・併合履歴 ： [2017-09-27]1株→0.2株