4611 大日本塗料(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 181 | 182 | 180 | 181 | 273,000 | 905 |
| 2006-12-28 | 184 | 185 | 180 | 182 | 353,000 | 910 |
| 2006-12-27 | 182 | 184 | 181 | 183 | 258,000 | 915 |
| 2006-12-26 | 177 | 182 | 176 | 182 | 746,000 | 910 |
| 2006-12-25 | 180 | 180 | 177 | 178 | 326,000 | 890 |
| 2006-12-22 | 181 | 181 | 179 | 180 | 262,000 | 900 |
| 2006-12-21 | 183 | 184 | 180 | 182 | 295,000 | 910 |
| 2006-12-20 | 180 | 184 | 180 | 184 | 310,000 | 920 |
| 2006-12-19 | 181 | 183 | 180 | 180 | 338,000 | 900 |
| 2006-12-18 | 184 | 185 | 183 | 183 | 240,000 | 915 |
| 2006-12-15 | 185 | 187 | 184 | 184 | 313,000 | 920 |
| 2006-12-14 | 187 | 187 | 184 | 185 | 510,000 | 925 |
| 2006-12-13 | 185 | 187 | 184 | 186 | 567,000 | 930 |
| 2006-12-12 | 184 | 186 | 183 | 184 | 396,000 | 920 |
| 2006-12-11 | 182 | 186 | 182 | 185 | 394,000 | 925 |
| 2006-12-08 | 178 | 182 | 178 | 181 | 594,000 | 905 |
| 2006-12-07 | 180 | 180 | 177 | 178 | 331,000 | 890 |
| 2006-12-06 | 175 | 180 | 174 | 179 | 658,000 | 895 |
| 2006-12-05 | 176 | 178 | 173 | 174 | 402,000 | 870 |
| 2006-12-04 | 174 | 176 | 172 | 176 | 209,000 | 880 |
| 2006-12-01 | 175 | 176 | 174 | 176 | 222,000 | 880 |
| 2006-11-30 | 174 | 176 | 174 | 176 | 385,000 | 880 |
| 2006-11-29 | 172 | 175 | 170 | 175 | 408,000 | 875 |
| 2006-11-28 | 168 | 171 | 167 | 171 | 385,000 | 855 |
| 2006-11-27 | 166 | 170 | 165 | 170 | 390,000 | 850 |
| 2006-11-24 | 168 | 168 | 163 | 165 | 271,000 | 825 |
| 2006-11-22 | 162 | 168 | 162 | 167 | 463,000 | 835 |
| 2006-11-21 | 163 | 167 | 160 | 161 | 634,000 | 805 |
| 2006-11-20 | 174 | 175 | 164 | 164 | 598,000 | 820 |
| 2006-11-17 | 177 | 178 | 173 | 174 | 341,000 | 870 |
| 2006-11-16 | 180 | 182 | 176 | 176 | 315,000 | 880 |
| 2006-11-15 | 182 | 182 | 178 | 178 | 475,000 | 890 |
| 2006-11-14 | 174 | 179 | 174 | 177 | 366,000 | 885 |
| 2006-11-13 | 176 | 177 | 171 | 171 | 494,000 | 855 |
| 2006-11-10 | 176 | 178 | 176 | 176 | 403,000 | 880 |
| 2006-11-09 | 181 | 181 | 177 | 177 | 334,000 | 885 |
| 2006-11-08 | 186 | 186 | 177 | 178 | 643,000 | 890 |
| 2006-11-07 | 188 | 191 | 186 | 186 | 641,000 | 930 |
| 2006-11-06 | 184 | 185 | 182 | 184 | 268,000 | 920 |
| 2006-11-02 | 186 | 186 | 183 | 185 | 502,000 | 925 |
| 2006-11-01 | 183 | 187 | 183 | 187 | 457,000 | 935 |
| 2006-10-31 | 184 | 186 | 183 | 183 | 594,000 | 915 |
| 2006-10-30 | 189 | 190 | 184 | 184 | 885,000 | 920 |
| 2006-10-27 | 188 | 195 | 188 | 191 | 2,614,000 | 955 |
| 2006-10-26 | 185 | 187 | 184 | 186 | 366,000 | 930 |
| 2006-10-25 | 186 | 187 | 182 | 182 | 441,000 | 910 |
| 2006-10-24 | 187 | 190 | 186 | 187 | 1,355,000 | 935 |
| 2006-10-23 | 182 | 186 | 182 | 186 | 1,169,000 | 930 |
| 2006-10-20 | 178 | 181 | 177 | 181 | 626,000 | 905 |
| 2006-10-19 | 179 | 179 | 177 | 178 | 288,000 | 890 |
| 2006-10-18 | 176 | 177 | 175 | 176 | 194,000 | 880 |
| 2006-10-17 | 178 | 178 | 176 | 177 | 200,000 | 885 |
| 2006-10-16 | 177 | 180 | 175 | 179 | 451,000 | 895 |
| 2006-10-13 | 177 | 177 | 173 | 174 | 199,000 | 870 |
| 2006-10-12 | 172 | 177 | 171 | 173 | 320,000 | 865 |
| 2006-10-11 | 177 | 177 | 171 | 171 | 221,000 | 855 |
| 2006-10-10 | 178 | 179 | 176 | 176 | 488,000 | 880 |
| 2006-10-06 | 179 | 180 | 176 | 177 | 355,000 | 885 |
| 2006-10-05 | 183 | 183 | 177 | 181 | 506,000 | 905 |
| 2006-10-04 | 184 | 188 | 180 | 181 | 1,056,000 | 905 |
| 2006-10-03 | 182 | 182 | 180 | 181 | 270,000 | 905 |
| 2006-10-02 | 180 | 181 | 179 | 181 | 404,000 | 905 |
| 2006-09-29 | 180 | 181 | 178 | 179 | 356,000 | 895 |
| 2006-09-28 | 179 | 186 | 179 | 181 | 1,197,000 | 905 |
| 2006-09-27 | 176 | 176 | 173 | 174 | 235,000 | 870 |
| 2006-09-26 | 175 | 175 | 171 | 172 | 173,000 | 860 |
| 2006-09-25 | 172 | 176 | 172 | 176 | 183,000 | 880 |
| 2006-09-22 | 174 | 175 | 171 | 173 | 274,000 | 865 |
| 2006-09-21 | 179 | 179 | 174 | 175 | 195,000 | 875 |
| 2006-09-20 | 179 | 179 | 176 | 177 | 236,000 | 885 |
| 2006-09-19 | 179 | 180 | 176 | 178 | 131,000 | 890 |
| 2006-09-15 | 178 | 181 | 176 | 180 | 141,000 | 900 |
| 2006-09-14 | 176 | 178 | 176 | 177 | 191,000 | 885 |
| 2006-09-13 | 183 | 184 | 177 | 177 | 330,000 | 885 |
| 2006-09-12 | 186 | 186 | 182 | 182 | 128,000 | 910 |
| 2006-09-11 | 190 | 190 | 186 | 186 | 218,000 | 930 |
| 2006-09-08 | 185 | 190 | 184 | 189 | 465,000 | 945 |
| 2006-09-07 | 185 | 188 | 185 | 186 | 355,000 | 930 |
| 2006-09-06 | 190 | 190 | 184 | 185 | 376,000 | 925 |
| 2006-09-05 | 186 | 192 | 185 | 192 | 771,000 | 960 |
| 2006-09-04 | 186 | 187 | 185 | 186 | 326,000 | 930 |
| 2006-09-01 | 184 | 184 | 182 | 183 | 90,000 | 915 |
| 2006-08-31 | 181 | 185 | 180 | 183 | 172,000 | 915 |
| 2006-08-30 | 183 | 183 | 180 | 180 | 122,000 | 900 |
| 2006-08-29 | 183 | 183 | 180 | 181 | 129,000 | 905 |
| 2006-08-28 | 186 | 186 | 183 | 183 | 185,000 | 915 |
| 2006-08-25 | 185 | 188 | 184 | 186 | 373,000 | 930 |
| 2006-08-24 | 190 | 190 | 185 | 186 | 393,000 | 930 |
| 2006-08-23 | 190 | 192 | 189 | 190 | 272,000 | 950 |
| 2006-08-22 | 185 | 191 | 185 | 190 | 651,000 | 950 |
| 2006-08-21 | 185 | 190 | 184 | 186 | 664,000 | 930 |
| 2006-08-18 | 185 | 185 | 182 | 183 | 212,000 | 915 |
| 2006-08-17 | 184 | 186 | 183 | 185 | 514,000 | 925 |
| 2006-08-16 | 181 | 182 | 179 | 182 | 320,000 | 910 |
| 2006-08-15 | 176 | 181 | 176 | 178 | 346,000 | 890 |
| 2006-08-14 | 174 | 177 | 173 | 176 | 405,000 | 880 |
| 2006-08-11 | 181 | 187 | 170 | 172 | 1,243,000 | 860 |
| 2006-08-10 | 176 | 180 | 174 | 179 | 457,000 | 895 |
| 2006-08-09 | 172 | 175 | 172 | 175 | 187,000 | 875 |
| 2006-08-08 | 171 | 174 | 171 | 174 | 167,000 | 870 |
| 2006-08-07 | 175 | 176 | 172 | 172 | 289,000 | 860 |
| 2006-08-04 | 175 | 176 | 175 | 176 | 83,000 | 880 |
| 2006-08-03 | 178 | 179 | 175 | 175 | 300,000 | 875 |
| 2006-08-02 | 171 | 176 | 171 | 176 | 195,000 | 880 |
| 2006-08-01 | 173 | 176 | 172 | 173 | 345,000 | 865 |
| 2006-07-31 | 173 | 175 | 173 | 175 | 411,000 | 875 |
| 2006-07-28 | 171 | 172 | 170 | 171 | 205,000 | 855 |
| 2006-07-27 | 168 | 172 | 167 | 172 | 265,000 | 860 |
| 2006-07-26 | 173 | 173 | 168 | 169 | 179,000 | 845 |
| 2006-07-25 | 174 | 176 | 172 | 172 | 225,000 | 860 |
| 2006-07-24 | 173 | 173 | 169 | 171 | 277,000 | 855 |
| 2006-07-21 | 173 | 175 | 172 | 175 | 177,000 | 875 |
| 2006-07-20 | 176 | 177 | 173 | 176 | 359,000 | 880 |
| 2006-07-19 | 169 | 170 | 163 | 168 | 590,000 | 840 |
| 2006-07-18 | 175 | 176 | 167 | 167 | 773,000 | 835 |
| 2006-07-14 | 182 | 183 | 179 | 179 | 594,000 | 895 |
| 2006-07-13 | 190 | 191 | 186 | 187 | 664,000 | 935 |
| 2006-07-12 | 193 | 193 | 190 | 192 | 455,000 | 960 |
| 2006-07-11 | 192 | 195 | 191 | 193 | 596,000 | 965 |
| 2006-07-10 | 189 | 192 | 182 | 191 | 648,000 | 955 |
| 2006-07-07 | 194 | 195 | 192 | 192 | 408,000 | 960 |
| 2006-07-06 | 192 | 194 | 190 | 191 | 622,000 | 955 |
| 2006-07-05 | 198 | 198 | 196 | 196 | 357,000 | 980 |
| 2006-07-04 | 200 | 201 | 198 | 200 | 721,000 | 1,000 |
| 2006-07-03 | 197 | 198 | 195 | 197 | 443,000 | 985 |
| 2006-06-30 | 198 | 199 | 195 | 197 | 497,000 | 985 |
| 2006-06-29 | 196 | 197 | 194 | 194 | 412,000 | 970 |
| 2006-06-28 | 196 | 198 | 195 | 196 | 553,000 | 980 |
| 2006-06-27 | 199 | 203 | 198 | 199 | 1,402,000 | 995 |
| 2006-06-26 | 192 | 200 | 190 | 197 | 2,182,000 | 985 |
| 2006-06-23 | 189 | 191 | 188 | 190 | 450,000 | 950 |
| 2006-06-22 | 190 | 191 | 188 | 191 | 389,000 | 955 |
| 2006-06-21 | 191 | 192 | 186 | 187 | 373,000 | 935 |
| 2006-06-20 | 192 | 193 | 189 | 190 | 459,000 | 950 |
| 2006-06-19 | 190 | 193 | 189 | 192 | 850,000 | 960 |
| 2006-06-16 | 191 | 193 | 187 | 190 | 1,307,000 | 950 |
| 2006-06-15 | 180 | 182 | 176 | 181 | 972,000 | 905 |
| 2006-06-14 | 165 | 174 | 165 | 174 | 854,000 | 870 |
| 2006-06-13 | 169 | 174 | 167 | 170 | 1,503,000 | 850 |
| 2006-06-12 | 161 | 170 | 159 | 170 | 1,415,000 | 850 |
| 2006-06-09 | 166 | 172 | 154 | 162 | 3,765,000 | 810 |
| 2006-06-08 | 170 | 171 | 160 | 165 | 1,454,000 | 825 |
| 2006-06-07 | 175 | 181 | 170 | 173 | 616,000 | 865 |
| 2006-06-06 | 176 | 182 | 176 | 178 | 425,000 | 890 |
| 2006-06-05 | 183 | 183 | 178 | 181 | 337,000 | 905 |
| 2006-06-02 | 183 | 184 | 166 | 182 | 1,327,000 | 910 |
| 2006-06-01 | 191 | 192 | 183 | 186 | 739,000 | 930 |
| 2006-05-31 | 192 | 193 | 188 | 190 | 798,000 | 950 |
| 2006-05-30 | 200 | 200 | 197 | 197 | 435,000 | 985 |
| 2006-05-29 | 202 | 202 | 199 | 200 | 436,000 | 1,000 |
| 2006-05-26 | 200 | 202 | 199 | 201 | 331,000 | 1,005 |
| 2006-05-25 | 201 | 201 | 197 | 199 | 252,000 | 995 |
| 2006-05-24 | 198 | 201 | 196 | 201 | 495,000 | 1,005 |
| 2006-05-23 | 205 | 205 | 197 | 201 | 706,000 | 1,005 |
| 2006-05-22 | 209 | 211 | 206 | 207 | 659,000 | 1,035 |
| 2006-05-19 | 200 | 207 | 197 | 207 | 867,000 | 1,035 |
| 2006-05-18 | 196 | 202 | 194 | 201 | 835,000 | 1,005 |
| 2006-05-17 | 205 | 205 | 194 | 200 | 1,002,000 | 1,000 |
| 2006-05-16 | 213 | 213 | 205 | 205 | 449,000 | 1,025 |
| 2006-05-15 | 205 | 211 | 205 | 211 | 479,000 | 1,055 |
| 2006-05-12 | 215 | 215 | 210 | 213 | 531,000 | 1,065 |
| 2006-05-11 | 224 | 224 | 218 | 218 | 639,000 | 1,090 |
| 2006-05-10 | 225 | 226 | 222 | 222 | 335,000 | 1,110 |
| 2006-05-09 | 226 | 227 | 224 | 225 | 299,000 | 1,125 |
| 2006-05-08 | 225 | 226 | 224 | 226 | 413,000 | 1,130 |
| 2006-05-02 | 222 | 224 | 222 | 223 | 217,000 | 1,115 |
| 2006-05-01 | 224 | 224 | 222 | 222 | 285,000 | 1,110 |
| 2006-04-28 | 225 | 226 | 222 | 224 | 458,000 | 1,120 |
| 2006-04-27 | 224 | 225 | 223 | 225 | 439,000 | 1,125 |
| 2006-04-26 | 223 | 225 | 222 | 224 | 592,000 | 1,120 |
| 2006-04-25 | 222 | 224 | 221 | 223 | 530,000 | 1,115 |
| 2006-04-24 | 226 | 226 | 221 | 221 | 614,000 | 1,105 |
| 2006-04-21 | 228 | 228 | 226 | 227 | 483,000 | 1,135 |
| 2006-04-20 | 229 | 230 | 226 | 227 | 564,000 | 1,135 |
| 2006-04-19 | 232 | 234 | 229 | 229 | 760,000 | 1,145 |
| 2006-04-18 | 226 | 231 | 224 | 231 | 924,000 | 1,155 |
| 2006-04-17 | 239 | 239 | 226 | 228 | 2,024,000 | 1,140 |
| 2006-04-14 | 238 | 240 | 237 | 238 | 512,000 | 1,190 |
| 2006-04-13 | 240 | 240 | 237 | 238 | 1,004,000 | 1,190 |
| 2006-04-12 | 240 | 241 | 238 | 238 | 1,182,000 | 1,190 |
| 2006-04-11 | 246 | 246 | 236 | 242 | 3,222,000 | 1,210 |
| 2006-04-10 | 241 | 246 | 240 | 246 | 1,336,000 | 1,230 |
| 2006-04-07 | 243 | 243 | 238 | 241 | 1,812,000 | 1,205 |
| 2006-04-06 | 243 | 244 | 242 | 243 | 1,612,000 | 1,215 |
| 2006-04-05 | 250 | 254 | 240 | 241 | 7,019,000 | 1,205 |
| 2006-04-04 | 242 | 243 | 238 | 240 | 1,127,000 | 1,200 |
| 2006-04-03 | 239 | 243 | 238 | 240 | 970,000 | 1,200 |
| 2006-03-31 | 239 | 240 | 238 | 238 | 380,000 | 1,190 |
| 2006-03-30 | 244 | 244 | 239 | 240 | 642,000 | 1,200 |
| 2006-03-29 | 240 | 247 | 239 | 243 | 1,320,000 | 1,215 |
| 2006-03-28 | 238 | 242 | 237 | 241 | 825,000 | 1,205 |
| 2006-03-27 | 237 | 241 | 236 | 240 | 702,000 | 1,200 |
| 2006-03-24 | 237 | 238 | 235 | 236 | 268,000 | 1,180 |
| 2006-03-23 | 237 | 239 | 236 | 236 | 340,000 | 1,180 |
| 2006-03-22 | 237 | 237 | 235 | 236 | 409,000 | 1,180 |
| 2006-03-20 | 235 | 237 | 234 | 236 | 376,000 | 1,180 |
| 2006-03-17 | 230 | 235 | 229 | 235 | 286,000 | 1,175 |
| 2006-03-16 | 236 | 236 | 229 | 230 | 316,000 | 1,150 |
| 2006-03-15 | 238 | 238 | 234 | 235 | 332,000 | 1,175 |
| 2006-03-14 | 240 | 240 | 235 | 238 | 463,000 | 1,190 |
| 2006-03-13 | 236 | 242 | 236 | 240 | 553,000 | 1,200 |
| 2006-03-10 | 230 | 235 | 229 | 235 | 738,000 | 1,175 |
| 2006-03-09 | 222 | 230 | 221 | 230 | 431,000 | 1,150 |
| 2006-03-08 | 222 | 222 | 218 | 221 | 263,000 | 1,105 |
| 2006-03-07 | 222 | 224 | 218 | 222 | 208,000 | 1,110 |
| 2006-03-06 | 220 | 223 | 217 | 222 | 288,000 | 1,110 |
| 2006-03-03 | 219 | 224 | 216 | 220 | 346,000 | 1,100 |
| 2006-03-02 | 232 | 234 | 222 | 223 | 397,000 | 1,115 |
| 2006-03-01 | 230 | 238 | 230 | 230 | 312,000 | 1,150 |
| 2006-02-28 | 243 | 243 | 235 | 236 | 416,000 | 1,180 |
| 2006-02-27 | 236 | 245 | 236 | 240 | 678,000 | 1,200 |
| 2006-02-24 | 235 | 237 | 231 | 236 | 549,000 | 1,180 |
| 2006-02-23 | 235 | 237 | 232 | 235 | 436,000 | 1,175 |
| 2006-02-22 | 228 | 234 | 223 | 228 | 567,000 | 1,140 |
| 2006-02-21 | 211 | 226 | 211 | 226 | 750,000 | 1,130 |
| 2006-02-20 | 220 | 222 | 200 | 208 | 975,000 | 1,040 |
| 2006-02-17 | 240 | 245 | 228 | 229 | 915,000 | 1,145 |
| 2006-02-16 | 245 | 247 | 239 | 241 | 364,000 | 1,205 |
| 2006-02-15 | 253 | 258 | 242 | 245 | 662,000 | 1,225 |
| 2006-02-14 | 240 | 256 | 236 | 248 | 667,000 | 1,240 |
| 2006-02-13 | 262 | 262 | 235 | 245 | 939,000 | 1,225 |
| 2006-02-10 | 268 | 268 | 253 | 263 | 1,036,000 | 1,315 |
| 2006-02-09 | 276 | 277 | 267 | 268 | 661,000 | 1,340 |
| 2006-02-08 | 279 | 282 | 272 | 272 | 1,242,000 | 1,360 |
| 2006-02-07 | 278 | 285 | 275 | 277 | 2,299,000 | 1,385 |
| 2006-02-06 | 269 | 271 | 266 | 271 | 389,000 | 1,355 |
| 2006-02-03 | 266 | 269 | 265 | 267 | 335,000 | 1,335 |
| 2006-02-02 | 267 | 271 | 267 | 267 | 470,000 | 1,335 |
| 2006-02-01 | 270 | 271 | 267 | 267 | 430,000 | 1,335 |
| 2006-01-31 | 274 | 275 | 268 | 272 | 538,000 | 1,360 |
| 2006-01-30 | 277 | 279 | 274 | 276 | 700,000 | 1,380 |
| 2006-01-27 | 270 | 276 | 270 | 272 | 1,480,000 | 1,360 |
| 2006-01-26 | 270 | 271 | 265 | 270 | 944,000 | 1,350 |
| 2006-01-25 | 254 | 263 | 254 | 263 | 540,000 | 1,315 |
| 2006-01-24 | 248 | 253 | 246 | 251 | 506,000 | 1,255 |
| 2006-01-23 | 247 | 254 | 244 | 244 | 1,157,000 | 1,220 |
| 2006-01-20 | 269 | 272 | 260 | 262 | 689,000 | 1,310 |
| 2006-01-19 | 242 | 267 | 242 | 265 | 885,000 | 1,325 |
| 2006-01-18 | 266 | 267 | 240 | 252 | 1,271,000 | 1,260 |
| 2006-01-17 | 275 | 279 | 270 | 270 | 873,000 | 1,350 |
| 2006-01-16 | 281 | 282 | 277 | 279 | 829,000 | 1,395 |
| 2006-01-13 | 284 | 284 | 281 | 281 | 585,000 | 1,405 |
| 2006-01-12 | 280 | 286 | 278 | 284 | 1,150,000 | 1,420 |
| 2006-01-11 | 287 | 287 | 280 | 281 | 1,135,000 | 1,405 |
| 2006-01-10 | 290 | 295 | 278 | 288 | 3,422,000 | 1,440 |
| 2006-01-06 | 275 | 284 | 272 | 284 | 3,100,000 | 1,420 |
| 2006-01-05 | 272 | 276 | 268 | 275 | 4,012,000 | 1,375 |
| 2006-01-04 | 265 | 265 | 261 | 264 | 833,000 | 1,320 |
分割・併合履歴 ： [2017-09-27]1株→0.2株