4611 大日本塗料(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	151	152	150	150	316,000	750
2004-12-29	154	154	151	153	172,000	765
2004-12-28	151	161	151	153	1,353,000	765
2004-12-27	149	153	148	152	642,000	760
2004-12-24	148	149	147	147	369,000	735
2004-12-22	148	150	146	147	548,000	735
2004-12-21	149	150	147	149	275,000	745
2004-12-20	148	150	146	150	306,000	750
2004-12-17	145	150	145	148	391,000	740
2004-12-16	146	147	145	146	269,000	730
2004-12-15	148	149	147	147	189,000	735
2004-12-14	146	150	146	149	477,000	745
2004-12-13	150	150	146	146	445,000	730
2004-12-10	152	152	150	150	271,000	750
2004-12-09	153	153	150	151	263,000	755
2004-12-08	152	153	152	152	126,000	760
2004-12-07	155	155	152	152	321,000	760
2004-12-06	155	157	154	154	541,000	770
2004-12-03	155	157	154	155	305,000	775
2004-12-02	157	157	154	155	217,000	775
2004-12-01	157	157	153	154	325,000	770
2004-11-30	155	156	153	156	446,000	780
2004-11-29	156	157	154	156	647,000	780
2004-11-26	159	161	154	158	4,072,000	790
2004-11-25	150	179	150	161	44,251,000	805
2004-11-24	147	149	147	147	212,000	735
2004-11-22	144	147	143	145	663,000	725
2004-11-19	154	155	153	154	208,000	770
2004-11-18	157	157	154	154	113,000	770
2004-11-17	155	157	155	156	70,000	780
2004-11-16	157	157	155	155	81,000	775
2004-11-15	155	157	155	157	117,000	785
2004-11-12	155	156	154	156	185,000	780
2004-11-11	157	157	156	156	93,000	780
2004-11-10	157	158	156	157	115,000	785
2004-11-09	159	159	157	157	118,000	785
2004-11-08	161	161	157	157	148,000	785
2004-11-05	160	163	159	161	80,000	805
2004-11-04	160	163	158	159	219,000	795
2004-11-02	156	159	156	159	135,000	795
2004-11-01	156	158	155	156	93,000	780
2004-10-29	157	157	154	157	185,000	785
2004-10-28	157	157	155	155	165,000	775
2004-10-27	159	159	156	157	176,000	785
2004-10-26	163	164	154	158	600,000	790
2004-10-25	168	168	164	166	160,000	830
2004-10-22	166	169	166	169	178,000	845
2004-10-21	164	167	164	166	214,000	830
2004-10-20	167	167	163	163	177,000	815
2004-10-19	165	169	165	167	76,000	835
2004-10-18	166	167	163	165	89,000	825
2004-10-15	163	166	162	164	181,000	820
2004-10-14	171	171	164	164	385,000	820
2004-10-13	171	176	171	173	648,000	865
2004-10-12	172	172	170	171	224,000	855
2004-10-08	165	170	165	170	276,000	850
2004-10-07	170	171	167	168	248,000	840
2004-10-06	169	169	167	169	183,000	845
2004-10-05	165	178	164	170	1,415,000	850
2004-10-04	162	164	161	164	302,000	820
2004-10-01	157	159	157	157	247,000	785
2004-09-30	157	157	155	155	68,000	775
2004-09-29	157	157	154	154	91,000	770
2004-09-28	156	158	154	158	84,000	790
2004-09-27	156	157	156	156	92,000	780
2004-09-24	155	159	153	157	223,000	785
2004-09-22	158	160	156	158	83,000	790
2004-09-21	162	162	158	158	120,000	790
2004-09-17	161	162	160	160	130,000	800
2004-09-16	163	163	161	161	158,000	805
2004-09-15	165	167	164	164	198,000	820
2004-09-14	163	165	162	163	68,000	815
2004-09-13	161	164	161	162	71,000	810
2004-09-10	162	164	160	160	360,000	800
2004-09-09	166	166	161	161	258,000	805
2004-09-08	168	168	166	167	116,000	835
2004-09-07	172	172	166	169	447,000	845
2004-09-06	167	170	166	169	441,000	845
2004-09-03	162	164	160	162	245,000	810
2004-09-02	157	161	157	161	176,000	805
2004-09-01	155	157	155	157	80,000	785
2004-08-31	156	157	154	155	86,000	775
2004-08-30	158	158	156	156	91,000	780
2004-08-27	155	157	155	156	69,000	780
2004-08-26	158	159	154	155	146,000	775
2004-08-25	154	162	154	156	758,000	780
2004-08-24	153	154	150	154	146,000	770
2004-08-23	153	153	151	151	97,000	755
2004-08-20	150	152	149	150	143,000	750
2004-08-19	149	149	146	149	79,000	745
2004-08-18	149	150	145	149	208,000	745
2004-08-17	150	150	149	149	35,000	745
2004-08-16	150	151	149	149	63,000	745
2004-08-13	150	152	150	150	109,000	750
2004-08-12	153	154	152	152	76,000	760
2004-08-11	154	154	151	153	63,000	765
2004-08-10	153	153	150	151	88,000	755
2004-08-09	150	152	149	151	102,000	755
2004-08-06	151	153	150	152	76,000	760
2004-08-05	153	153	150	151	64,000	755
2004-08-04	153	153	149	153	171,000	765
2004-08-03	154	155	153	155	84,000	775
2004-08-02	156	156	154	156	89,000	780
2004-07-30	157	157	155	157	114,000	785
2004-07-29	157	157	155	155	97,000	775
2004-07-28	155	158	155	156	72,000	780
2004-07-27	159	159	154	154	121,000	770
2004-07-26	162	162	158	158	96,000	790
2004-07-23	160	163	159	163	288,000	815
2004-07-22	159	161	158	161	67,000	805
2004-07-21	159	163	158	163	113,000	815
2004-07-20	159	160	157	158	60,000	790
2004-07-16	158	160	157	160	81,000	800
2004-07-15	159	160	158	158	66,000	790
2004-07-14	163	164	159	161	135,000	805
2004-07-13	163	163	160	162	58,000	810
2004-07-12	161	163	160	160	99,000	800
2004-07-09	156	160	156	158	114,000	790
2004-07-08	157	160	156	158	82,000	790
2004-07-07	158	158	155	158	169,000	790
2004-07-06	160	163	160	160	122,000	800
2004-07-05	163	163	160	160	157,000	800
2004-07-02	165	165	162	163	116,000	815
2004-07-01	167	167	165	165	238,000	825
2004-06-30	164	166	161	166	179,000	830
2004-06-29	166	166	164	164	166,000	820
2004-06-28	163	166	162	166	323,000	830
2004-06-25	163	163	160	161	95,000	805
2004-06-24	162	163	160	162	140,000	810
2004-06-23	164	164	162	162	75,000	810
2004-06-22	164	164	162	163	128,000	815
2004-06-21	164	166	163	163	143,000	815
2004-06-18	166	166	163	164	184,000	820
2004-06-17	163	165	163	163	206,000	815
2004-06-16	165	166	162	164	249,000	820
2004-06-15	162	164	161	163	133,000	815
2004-06-14	162	163	161	161	171,000	805
2004-06-11	161	162	158	162	353,000	810
2004-06-10	159	162	158	161	179,000	805
2004-06-09	160	160	157	159	148,000	795
2004-06-08	159	161	157	160	351,000	800
2004-06-07	155	157	154	155	262,000	775
2004-06-04	153	155	153	155	147,000	775
2004-06-03	156	156	153	155	107,000	775
2004-06-02	156	157	155	156	63,000	780
2004-06-01	158	158	156	156	63,000	780
2004-05-31	156	157	156	157	35,000	785
2004-05-28	156	159	156	157	72,000	785
2004-05-27	157	157	156	156	101,000	780
2004-05-26	159	160	158	159	124,000	795
2004-05-25	157	160	155	157	87,000	785
2004-05-24	162	162	157	157	114,000	785
2004-05-21	157	158	154	157	202,000	785
2004-05-20	151	159	150	154	428,000	770
2004-05-19	145	154	144	154	679,000	770
2004-05-18	140	146	140	142	454,000	710
2004-05-17	145	148	140	143	211,000	715
2004-05-14	146	148	145	145	169,000	725
2004-05-13	154	154	140	144	469,000	720
2004-05-12	153	153	149	152	272,000	760
2004-05-11	142	152	142	148	287,000	740
2004-05-10	167	167	140	146	394,000	730
2004-05-07	165	166	164	166	142,000	830
2004-05-06	171	171	166	166	132,000	830
2004-04-30	172	173	170	172	152,000	860
2004-04-28	176	176	172	174	133,000	870
2004-04-27	180	180	173	174	345,000	870
2004-04-26	180	182	177	178	297,000	890
2004-04-23	184	185	181	183	171,000	915
2004-04-22	184	185	183	184	165,000	920
2004-04-21	183	184	182	183	138,000	915
2004-04-20	181	185	181	184	87,000	920
2004-04-19	188	188	181	183	308,000	915
2004-04-16	188	189	185	187	156,000	935
2004-04-15	192	192	185	188	762,000	940
2004-04-14	187	193	185	189	1,527,000	945
2004-04-13	183	187	182	184	614,000	920
2004-04-12	181	182	180	181	222,000	905
2004-04-09	181	183	178	180	543,000	900
2004-04-08	184	184	182	183	435,000	915
2004-04-07	186	186	182	184	481,000	920
2004-04-06	186	188	182	185	368,000	925
2004-04-05	188	188	185	185	379,000	925
2004-04-02	186	188	185	186	519,000	930
2004-04-01	180	191	179	186	2,830,000	930
2004-03-31	177	180	176	180	243,000	900
2004-03-30	181	181	176	176	515,000	880
2004-03-29	178	183	178	180	1,370,000	900
2004-03-26	178	180	175	177	302,000	885
2004-03-25	177	178	175	177	426,000	885
2004-03-24	175	177	174	174	429,000	870
2004-03-23	174	174	172	173	308,000	865
2004-03-22	175	176	174	175	263,000	875
2004-03-19	175	177	175	175	322,000	875
2004-03-18	177	179	176	177	538,000	885
2004-03-17	176	178	175	177	539,000	885
2004-03-16	179	179	175	175	417,000	875
2004-03-15	180	180	177	178	485,000	890
2004-03-12	177	180	176	177	1,006,000	885
2004-03-11	175	181	174	178	1,390,000	890
2004-03-10	177	178	173	176	800,000	880
2004-03-09	174	179	172	177	2,214,000	885
2004-03-08	169	177	169	172	2,071,000	860
2004-03-05	170	170	166	168	785,000	840
2004-03-04	168	172	167	170	997,000	850
2004-03-03	174	175	171	171	588,000	855
2004-03-02	172	176	168	175	1,615,000	875
2004-03-01	170	173	168	171	1,679,000	855
2004-02-27	169	170	165	166	1,374,000	830
2004-02-26	166	172	163	171	4,120,000	855
2004-02-25	156	164	155	163	1,308,000	815
2004-02-24	155	157	154	154	132,000	770
2004-02-23	156	157	154	155	106,000	775
2004-02-20	155	155	152	155	228,000	775
2004-02-19	157	157	153	155	269,000	775
2004-02-18	160	161	157	157	294,000	785
2004-02-17	157	160	156	159	273,000	795
2004-02-16	157	158	156	157	48,000	785
2004-02-13	159	159	156	157	143,000	785
2004-02-12	156	159	156	157	142,000	785
2004-02-10	156	156	154	154	161,000	770
2004-02-09	156	158	155	157	85,000	785
2004-02-06	155	155	154	154	32,000	770
2004-02-05	154	154	152	154	86,000	770
2004-02-04	159	160	154	154	244,000	770
2004-02-03	152	160	150	160	270,000	800
2004-02-02	153	153	152	152	52,000	760
2004-01-30	151	154	150	154	79,000	770
2004-01-29	153	153	150	150	140,000	750
2004-01-28	155	155	153	153	87,000	765
2004-01-27	155	157	154	155	109,000	775
2004-01-26	155	160	155	156	86,000	780
2004-01-23	156	157	155	155	108,000	775
2004-01-22	156	159	156	156	172,000	780
2004-01-21	159	159	156	157	159,000	785
2004-01-20	160	163	157	160	573,000	800
2004-01-19	156	161	153	160	693,000	800
2004-01-16	149	152	149	151	96,000	755
2004-01-15	152	152	149	149	69,000	745
2004-01-14	150	152	147	150	213,000	750
2004-01-13	152	152	148	148	177,000	740
2004-01-09	151	151	148	150	191,000	750
2004-01-08	144	152	144	151	382,000	755
2004-01-07	144	147	143	144	106,000	720
2004-01-06	146	146	144	145	98,000	725
2004-01-05	143	145	142	145	95,000	725

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31