4611 大日本塗料(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 265 | 267 | 259 | 259 | 3,167,000 | 1,295 |
| 2005-12-29 | 258 | 258 | 253 | 254 | 997,000 | 1,270 |
| 2005-12-28 | 248 | 253 | 245 | 253 | 1,054,000 | 1,265 |
| 2005-12-27 | 247 | 247 | 243 | 245 | 436,000 | 1,225 |
| 2005-12-26 | 250 | 250 | 246 | 247 | 678,000 | 1,235 |
| 2005-12-22 | 253 | 253 | 248 | 249 | 479,000 | 1,245 |
| 2005-12-21 | 252 | 255 | 250 | 252 | 881,000 | 1,260 |
| 2005-12-20 | 248 | 253 | 247 | 251 | 830,000 | 1,255 |
| 2005-12-19 | 255 | 258 | 247 | 249 | 820,000 | 1,245 |
| 2005-12-16 | 260 | 260 | 251 | 254 | 1,431,000 | 1,270 |
| 2005-12-15 | 262 | 270 | 259 | 259 | 4,508,000 | 1,295 |
| 2005-12-14 | 261 | 270 | 256 | 257 | 4,036,000 | 1,285 |
| 2005-12-13 | 254 | 259 | 250 | 255 | 3,464,000 | 1,275 |
| 2005-12-12 | 244 | 252 | 243 | 251 | 3,470,000 | 1,255 |
| 2005-12-09 | 236 | 242 | 236 | 242 | 724,000 | 1,210 |
| 2005-12-08 | 244 | 245 | 235 | 238 | 1,240,000 | 1,190 |
| 2005-12-07 | 244 | 244 | 242 | 243 | 687,000 | 1,215 |
| 2005-12-06 | 246 | 246 | 242 | 242 | 927,000 | 1,210 |
| 2005-12-05 | 243 | 246 | 241 | 245 | 1,268,000 | 1,225 |
| 2005-12-02 | 245 | 245 | 241 | 241 | 951,000 | 1,205 |
| 2005-12-01 | 243 | 245 | 240 | 241 | 2,821,000 | 1,205 |
| 2005-11-30 | 232 | 238 | 231 | 236 | 1,304,000 | 1,180 |
| 2005-11-29 | 230 | 232 | 229 | 231 | 436,000 | 1,155 |
| 2005-11-28 | 233 | 233 | 229 | 230 | 582,000 | 1,150 |
| 2005-11-25 | 231 | 233 | 228 | 232 | 786,000 | 1,160 |
| 2005-11-24 | 235 | 244 | 233 | 233 | 2,902,000 | 1,165 |
| 2005-11-22 | 233 | 233 | 230 | 231 | 678,000 | 1,155 |
| 2005-11-21 | 230 | 233 | 227 | 231 | 1,163,000 | 1,155 |
| 2005-11-18 | 234 | 235 | 223 | 227 | 1,831,000 | 1,135 |
| 2005-11-17 | 228 | 235 | 226 | 231 | 1,595,000 | 1,155 |
| 2005-11-16 | 225 | 226 | 219 | 226 | 1,857,000 | 1,130 |
| 2005-11-15 | 233 | 234 | 224 | 229 | 2,479,000 | 1,145 |
| 2005-11-14 | 247 | 249 | 241 | 243 | 1,476,000 | 1,215 |
| 2005-11-11 | 248 | 250 | 243 | 243 | 1,821,000 | 1,215 |
| 2005-11-10 | 252 | 254 | 247 | 251 | 2,059,000 | 1,255 |
| 2005-11-09 | 250 | 253 | 246 | 252 | 4,198,000 | 1,260 |
| 2005-11-08 | 240 | 264 | 240 | 259 | 20,448,000 | 1,295 |
| 2005-11-07 | 224 | 231 | 223 | 229 | 5,093,000 | 1,145 |
| 2005-11-04 | 224 | 225 | 221 | 223 | 1,366,000 | 1,115 |
| 2005-11-02 | 222 | 227 | 220 | 222 | 2,928,000 | 1,110 |
| 2005-11-01 | 221 | 223 | 220 | 221 | 1,058,000 | 1,105 |
| 2005-10-31 | 221 | 222 | 218 | 218 | 1,855,000 | 1,090 |
| 2005-10-28 | 213 | 221 | 212 | 217 | 2,256,000 | 1,085 |
| 2005-10-27 | 214 | 217 | 212 | 212 | 1,285,000 | 1,060 |
| 2005-10-26 | 210 | 213 | 208 | 211 | 1,077,000 | 1,055 |
| 2005-10-25 | 207 | 209 | 206 | 208 | 624,000 | 1,040 |
| 2005-10-24 | 207 | 207 | 205 | 206 | 287,000 | 1,030 |
| 2005-10-21 | 206 | 207 | 204 | 207 | 418,000 | 1,035 |
| 2005-10-20 | 208 | 210 | 206 | 208 | 442,000 | 1,040 |
| 2005-10-19 | 209 | 209 | 206 | 208 | 561,000 | 1,040 |
| 2005-10-18 | 210 | 210 | 209 | 209 | 247,000 | 1,045 |
| 2005-10-17 | 211 | 212 | 208 | 210 | 459,000 | 1,050 |
| 2005-10-14 | 213 | 213 | 209 | 211 | 496,000 | 1,055 |
| 2005-10-13 | 214 | 214 | 211 | 213 | 526,000 | 1,065 |
| 2005-10-12 | 218 | 218 | 215 | 215 | 749,000 | 1,075 |
| 2005-10-11 | 213 | 215 | 212 | 215 | 717,000 | 1,075 |
| 2005-10-07 | 211 | 215 | 208 | 213 | 821,000 | 1,065 |
| 2005-10-06 | 215 | 216 | 210 | 213 | 958,000 | 1,065 |
| 2005-10-05 | 223 | 223 | 219 | 219 | 1,043,000 | 1,095 |
| 2005-10-04 | 221 | 225 | 220 | 222 | 1,959,000 | 1,110 |
| 2005-10-03 | 222 | 225 | 219 | 222 | 2,042,000 | 1,110 |
| 2005-09-30 | 219 | 228 | 218 | 218 | 6,839,000 | 1,090 |
| 2005-09-29 | 216 | 218 | 214 | 216 | 1,551,000 | 1,080 |
| 2005-09-28 | 214 | 215 | 212 | 215 | 1,300,000 | 1,075 |
| 2005-09-27 | 213 | 220 | 212 | 213 | 5,022,000 | 1,065 |
| 2005-09-26 | 210 | 212 | 210 | 211 | 1,012,000 | 1,055 |
| 2005-09-22 | 210 | 210 | 207 | 209 | 546,000 | 1,045 |
| 2005-09-21 | 214 | 215 | 210 | 211 | 1,165,000 | 1,055 |
| 2005-09-20 | 210 | 215 | 209 | 213 | 2,250,000 | 1,065 |
| 2005-09-16 | 208 | 209 | 206 | 208 | 593,000 | 1,040 |
| 2005-09-15 | 206 | 208 | 205 | 208 | 579,000 | 1,040 |
| 2005-09-14 | 204 | 206 | 203 | 206 | 652,000 | 1,030 |
| 2005-09-13 | 208 | 208 | 205 | 205 | 374,000 | 1,025 |
| 2005-09-12 | 209 | 209 | 206 | 206 | 442,000 | 1,030 |
| 2005-09-09 | 206 | 206 | 204 | 206 | 509,000 | 1,030 |
| 2005-09-08 | 207 | 208 | 204 | 205 | 626,000 | 1,025 |
| 2005-09-07 | 210 | 211 | 204 | 206 | 1,105,000 | 1,030 |
| 2005-09-06 | 211 | 212 | 209 | 210 | 496,000 | 1,050 |
| 2005-09-05 | 211 | 212 | 210 | 211 | 506,000 | 1,055 |
| 2005-09-02 | 214 | 214 | 211 | 211 | 674,000 | 1,055 |
| 2005-09-01 | 210 | 215 | 209 | 213 | 2,533,000 | 1,065 |
| 2005-08-31 | 209 | 212 | 208 | 209 | 625,000 | 1,045 |
| 2005-08-30 | 210 | 210 | 207 | 210 | 791,000 | 1,050 |
| 2005-08-29 | 211 | 211 | 209 | 209 | 450,000 | 1,045 |
| 2005-08-26 | 212 | 212 | 209 | 210 | 587,000 | 1,050 |
| 2005-08-25 | 214 | 215 | 209 | 211 | 1,524,000 | 1,055 |
| 2005-08-24 | 211 | 215 | 210 | 214 | 1,486,000 | 1,070 |
| 2005-08-23 | 216 | 220 | 211 | 212 | 7,112,000 | 1,060 |
| 2005-08-22 | 207 | 210 | 206 | 209 | 668,000 | 1,045 |
| 2005-08-19 | 207 | 207 | 205 | 205 | 573,000 | 1,025 |
| 2005-08-18 | 211 | 211 | 204 | 205 | 1,539,000 | 1,025 |
| 2005-08-17 | 212 | 212 | 209 | 210 | 929,000 | 1,050 |
| 2005-08-16 | 215 | 216 | 211 | 213 | 1,575,000 | 1,065 |
| 2005-08-15 | 208 | 213 | 207 | 211 | 2,121,000 | 1,055 |
| 2005-08-12 | 214 | 215 | 207 | 209 | 6,710,000 | 1,045 |
| 2005-08-11 | 204 | 219 | 202 | 219 | 15,512,000 | 1,095 |
| 2005-08-10 | 203 | 204 | 200 | 202 | 1,108,000 | 1,010 |
| 2005-08-09 | 197 | 202 | 197 | 201 | 688,000 | 1,005 |
| 2005-08-08 | 193 | 198 | 192 | 197 | 533,000 | 985 |
| 2005-08-05 | 197 | 202 | 195 | 197 | 797,000 | 985 |
| 2005-08-04 | 200 | 201 | 196 | 199 | 1,203,000 | 995 |
| 2005-08-03 | 206 | 206 | 199 | 199 | 1,303,000 | 995 |
| 2005-08-02 | 207 | 212 | 203 | 203 | 4,819,000 | 1,015 |
| 2005-08-01 | 201 | 206 | 201 | 206 | 1,720,000 | 1,030 |
| 2005-07-29 | 204 | 209 | 199 | 200 | 7,127,000 | 1,000 |
| 2005-07-28 | 198 | 203 | 198 | 201 | 1,549,000 | 1,005 |
| 2005-07-27 | 196 | 198 | 195 | 197 | 678,000 | 985 |
| 2005-07-26 | 197 | 198 | 195 | 195 | 383,000 | 975 |
| 2005-07-25 | 195 | 198 | 195 | 197 | 530,000 | 985 |
| 2005-07-22 | 197 | 199 | 194 | 197 | 816,000 | 985 |
| 2005-07-21 | 196 | 201 | 196 | 196 | 1,590,000 | 980 |
| 2005-07-20 | 197 | 197 | 195 | 196 | 407,000 | 980 |
| 2005-07-19 | 197 | 198 | 195 | 196 | 636,000 | 980 |
| 2005-07-15 | 201 | 201 | 194 | 196 | 1,843,000 | 980 |
| 2005-07-14 | 202 | 202 | 199 | 201 | 1,223,000 | 1,005 |
| 2005-07-13 | 199 | 202 | 198 | 202 | 1,110,000 | 1,010 |
| 2005-07-12 | 199 | 200 | 197 | 198 | 938,000 | 990 |
| 2005-07-11 | 198 | 200 | 198 | 198 | 801,000 | 990 |
| 2005-07-08 | 195 | 200 | 195 | 196 | 778,000 | 980 |
| 2005-07-07 | 198 | 198 | 194 | 195 | 1,007,000 | 975 |
| 2005-07-06 | 200 | 201 | 195 | 197 | 2,213,000 | 985 |
| 2005-07-05 | 201 | 206 | 197 | 198 | 6,225,000 | 990 |
| 2005-07-04 | 194 | 196 | 193 | 194 | 993,000 | 970 |
| 2005-07-01 | 190 | 196 | 189 | 192 | 1,299,000 | 960 |
| 2005-06-30 | 195 | 195 | 190 | 191 | 746,000 | 955 |
| 2005-06-29 | 198 | 198 | 193 | 195 | 1,066,000 | 975 |
| 2005-06-28 | 197 | 199 | 193 | 196 | 1,451,000 | 980 |
| 2005-06-27 | 201 | 201 | 196 | 196 | 1,258,000 | 980 |
| 2005-06-24 | 198 | 203 | 198 | 202 | 1,195,000 | 1,010 |
| 2005-06-23 | 205 | 205 | 201 | 202 | 1,125,000 | 1,010 |
| 2005-06-22 | 201 | 208 | 199 | 206 | 5,533,000 | 1,030 |
| 2005-06-21 | 199 | 203 | 197 | 202 | 2,710,000 | 1,010 |
| 2005-06-20 | 198 | 199 | 196 | 197 | 907,000 | 985 |
| 2005-06-17 | 195 | 200 | 194 | 197 | 1,868,000 | 985 |
| 2005-06-16 | 204 | 204 | 192 | 194 | 3,158,000 | 970 |
| 2005-06-15 | 197 | 209 | 196 | 199 | 8,989,000 | 995 |
| 2005-06-14 | 203 | 206 | 198 | 199 | 8,707,000 | 995 |
| 2005-06-13 | 185 | 207 | 185 | 207 | 24,407,000 | 1,035 |
| 2005-06-10 | 184 | 185 | 182 | 184 | 1,486,000 | 920 |
| 2005-06-09 | 181 | 187 | 180 | 182 | 3,625,000 | 910 |
| 2005-06-08 | 179 | 181 | 177 | 180 | 730,000 | 900 |
| 2005-06-07 | 180 | 182 | 178 | 179 | 1,008,000 | 895 |
| 2005-06-06 | 182 | 185 | 180 | 180 | 1,845,000 | 900 |
| 2005-06-03 | 181 | 181 | 177 | 179 | 1,360,000 | 895 |
| 2005-06-02 | 187 | 188 | 177 | 181 | 4,252,000 | 905 |
| 2005-06-01 | 183 | 190 | 182 | 185 | 6,823,000 | 925 |
| 2005-05-31 | 185 | 188 | 181 | 184 | 10,331,000 | 920 |
| 2005-05-30 | 176 | 189 | 174 | 188 | 12,019,000 | 940 |
| 2005-05-27 | 176 | 186 | 172 | 172 | 25,872,000 | 860 |
| 2005-05-26 | 167 | 175 | 165 | 172 | 4,393,000 | 860 |
| 2005-05-25 | 170 | 170 | 163 | 164 | 562,000 | 820 |
| 2005-05-24 | 169 | 172 | 166 | 168 | 699,000 | 840 |
| 2005-05-23 | 164 | 178 | 164 | 169 | 2,807,000 | 845 |
| 2005-05-20 | 161 | 163 | 160 | 163 | 245,000 | 815 |
| 2005-05-19 | 161 | 164 | 161 | 162 | 409,000 | 810 |
| 2005-05-18 | 158 | 160 | 156 | 159 | 181,000 | 795 |
| 2005-05-17 | 163 | 163 | 156 | 157 | 358,000 | 785 |
| 2005-05-16 | 168 | 168 | 161 | 162 | 418,000 | 810 |
| 2005-05-13 | 166 | 169 | 164 | 168 | 264,000 | 840 |
| 2005-05-12 | 169 | 170 | 168 | 169 | 208,000 | 845 |
| 2005-05-11 | 168 | 170 | 167 | 169 | 261,000 | 845 |
| 2005-05-10 | 172 | 172 | 168 | 169 | 454,000 | 845 |
| 2005-05-09 | 165 | 169 | 161 | 169 | 515,000 | 845 |
| 2005-05-06 | 159 | 163 | 159 | 162 | 292,000 | 810 |
| 2005-05-02 | 158 | 158 | 157 | 158 | 91,000 | 790 |
| 2005-04-28 | 158 | 158 | 156 | 158 | 213,000 | 790 |
| 2005-04-27 | 158 | 158 | 156 | 158 | 184,000 | 790 |
| 2005-04-26 | 158 | 160 | 158 | 159 | 400,000 | 795 |
| 2005-04-25 | 156 | 158 | 156 | 157 | 147,000 | 785 |
| 2005-04-22 | 157 | 158 | 156 | 158 | 235,000 | 790 |
| 2005-04-21 | 154 | 156 | 153 | 154 | 287,000 | 770 |
| 2005-04-20 | 159 | 160 | 157 | 158 | 258,000 | 790 |
| 2005-04-19 | 155 | 158 | 151 | 156 | 259,000 | 780 |
| 2005-04-18 | 156 | 157 | 151 | 151 | 460,000 | 755 |
| 2005-04-15 | 161 | 162 | 159 | 160 | 333,000 | 800 |
| 2005-04-14 | 161 | 163 | 161 | 162 | 264,000 | 810 |
| 2005-04-13 | 166 | 167 | 162 | 163 | 300,000 | 815 |
| 2005-04-12 | 168 | 168 | 166 | 167 | 216,000 | 835 |
| 2005-04-11 | 170 | 170 | 167 | 169 | 180,000 | 845 |
| 2005-04-08 | 169 | 170 | 169 | 170 | 143,000 | 850 |
| 2005-04-07 | 171 | 171 | 167 | 169 | 274,000 | 845 |
| 2005-04-06 | 170 | 171 | 169 | 170 | 211,000 | 850 |
| 2005-04-05 | 169 | 171 | 167 | 170 | 415,000 | 850 |
| 2005-04-04 | 167 | 170 | 166 | 168 | 638,000 | 840 |
| 2005-04-01 | 170 | 171 | 166 | 169 | 712,000 | 845 |
| 2005-03-31 | 170 | 174 | 168 | 174 | 255,000 | 870 |
| 2005-03-30 | 172 | 173 | 166 | 168 | 322,000 | 840 |
| 2005-03-29 | 174 | 180 | 173 | 175 | 379,000 | 875 |
| 2005-03-28 | 176 | 177 | 173 | 176 | 254,000 | 880 |
| 2005-03-25 | 179 | 180 | 176 | 179 | 276,000 | 895 |
| 2005-03-24 | 182 | 183 | 178 | 178 | 512,000 | 890 |
| 2005-03-23 | 183 | 184 | 180 | 181 | 570,000 | 905 |
| 2005-03-22 | 185 | 185 | 183 | 185 | 697,000 | 925 |
| 2005-03-18 | 186 | 186 | 181 | 182 | 1,304,000 | 910 |
| 2005-03-17 | 180 | 190 | 179 | 183 | 4,823,000 | 915 |
| 2005-03-16 | 181 | 182 | 177 | 180 | 1,077,000 | 900 |
| 2005-03-15 | 183 | 186 | 180 | 181 | 3,201,000 | 905 |
| 2005-03-14 | 169 | 186 | 168 | 186 | 9,831,000 | 930 |
| 2005-03-11 | 167 | 169 | 166 | 168 | 655,000 | 840 |
| 2005-03-10 | 166 | 170 | 166 | 166 | 901,000 | 830 |
| 2005-03-09 | 166 | 168 | 165 | 166 | 518,000 | 830 |
| 2005-03-08 | 168 | 168 | 164 | 165 | 475,000 | 825 |
| 2005-03-07 | 168 | 173 | 166 | 168 | 1,663,000 | 840 |
| 2005-03-04 | 164 | 167 | 163 | 166 | 731,000 | 830 |
| 2005-03-03 | 164 | 165 | 162 | 164 | 445,000 | 820 |
| 2005-03-02 | 164 | 167 | 163 | 165 | 1,079,000 | 825 |
| 2005-03-01 | 163 | 164 | 161 | 163 | 715,000 | 815 |
| 2005-02-28 | 164 | 164 | 161 | 163 | 570,000 | 815 |
| 2005-02-25 | 160 | 161 | 160 | 160 | 333,000 | 800 |
| 2005-02-24 | 158 | 160 | 158 | 160 | 244,000 | 800 |
| 2005-02-23 | 159 | 159 | 158 | 158 | 139,000 | 790 |
| 2005-02-22 | 162 | 162 | 159 | 159 | 253,000 | 795 |
| 2005-02-21 | 160 | 162 | 160 | 162 | 193,000 | 810 |
| 2005-02-18 | 158 | 161 | 158 | 160 | 170,000 | 800 |
| 2005-02-17 | 160 | 160 | 159 | 160 | 130,000 | 800 |
| 2005-02-16 | 159 | 164 | 159 | 160 | 550,000 | 800 |
| 2005-02-15 | 160 | 161 | 159 | 159 | 443,000 | 795 |
| 2005-02-14 | 162 | 163 | 161 | 161 | 305,000 | 805 |
| 2005-02-10 | 162 | 163 | 161 | 161 | 269,000 | 805 |
| 2005-02-09 | 163 | 163 | 160 | 162 | 663,000 | 810 |
| 2005-02-08 | 163 | 165 | 161 | 163 | 1,241,000 | 815 |
| 2005-02-07 | 161 | 161 | 159 | 159 | 214,000 | 795 |
| 2005-02-04 | 160 | 160 | 158 | 159 | 330,000 | 795 |
| 2005-02-03 | 160 | 160 | 158 | 159 | 210,000 | 795 |
| 2005-02-02 | 158 | 160 | 158 | 160 | 271,000 | 800 |
| 2005-02-01 | 158 | 159 | 157 | 158 | 158,000 | 790 |
| 2005-01-31 | 159 | 159 | 157 | 158 | 205,000 | 790 |
| 2005-01-28 | 159 | 160 | 157 | 159 | 277,000 | 795 |
| 2005-01-27 | 159 | 161 | 159 | 159 | 126,000 | 795 |
| 2005-01-26 | 160 | 161 | 159 | 159 | 100,000 | 795 |
| 2005-01-25 | 159 | 160 | 158 | 159 | 250,000 | 795 |
| 2005-01-24 | 158 | 159 | 158 | 159 | 248,000 | 795 |
| 2005-01-21 | 158 | 162 | 157 | 161 | 464,000 | 805 |
| 2005-01-20 | 159 | 159 | 156 | 158 | 521,000 | 790 |
| 2005-01-19 | 162 | 162 | 159 | 160 | 307,000 | 800 |
| 2005-01-18 | 163 | 163 | 161 | 162 | 700,000 | 810 |
| 2005-01-17 | 161 | 174 | 161 | 163 | 5,851,000 | 815 |
| 2005-01-14 | 156 | 157 | 155 | 156 | 365,000 | 780 |
| 2005-01-13 | 155 | 157 | 155 | 156 | 223,000 | 780 |
| 2005-01-12 | 156 | 157 | 155 | 155 | 272,000 | 775 |
| 2005-01-11 | 157 | 158 | 155 | 156 | 502,000 | 780 |
| 2005-01-07 | 156 | 156 | 154 | 155 | 240,000 | 775 |
| 2005-01-06 | 154 | 156 | 153 | 153 | 502,000 | 765 |
| 2005-01-05 | 153 | 155 | 152 | 153 | 261,000 | 765 |
| 2005-01-04 | 151 | 152 | 151 | 152 | 58,000 | 760 |
分割・併合履歴 ： [2017-09-27]1株→0.2株