4611 大日本塗料(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 143 | 144 | 141 | 144 | 309,000 | 720 |
| 2007-12-27 | 148 | 148 | 144 | 145 | 393,000 | 725 |
| 2007-12-26 | 143 | 148 | 143 | 148 | 565,000 | 740 |
| 2007-12-25 | 147 | 149 | 141 | 144 | 557,000 | 720 |
| 2007-12-21 | 145 | 147 | 142 | 147 | 415,000 | 735 |
| 2007-12-20 | 149 | 150 | 145 | 146 | 307,000 | 730 |
| 2007-12-19 | 151 | 152 | 149 | 149 | 161,000 | 745 |
| 2007-12-18 | 150 | 153 | 148 | 151 | 598,000 | 755 |
| 2007-12-17 | 151 | 153 | 150 | 150 | 277,000 | 750 |
| 2007-12-14 | 155 | 157 | 151 | 152 | 392,000 | 760 |
| 2007-12-13 | 160 | 160 | 156 | 156 | 224,000 | 780 |
| 2007-12-12 | 157 | 161 | 156 | 161 | 217,000 | 805 |
| 2007-12-11 | 162 | 162 | 159 | 159 | 259,000 | 795 |
| 2007-12-10 | 164 | 164 | 159 | 161 | 369,000 | 805 |
| 2007-12-07 | 164 | 166 | 160 | 163 | 1,270,000 | 815 |
| 2007-12-06 | 155 | 159 | 151 | 159 | 534,000 | 795 |
| 2007-12-05 | 151 | 151 | 150 | 151 | 148,000 | 755 |
| 2007-12-04 | 154 | 156 | 151 | 151 | 112,000 | 755 |
| 2007-12-03 | 156 | 157 | 154 | 156 | 293,000 | 780 |
| 2007-11-30 | 148 | 154 | 148 | 154 | 501,000 | 770 |
| 2007-11-29 | 147 | 148 | 146 | 147 | 190,000 | 735 |
| 2007-11-28 | 147 | 147 | 143 | 145 | 191,000 | 725 |
| 2007-11-27 | 141 | 145 | 140 | 145 | 436,000 | 725 |
| 2007-11-26 | 145 | 145 | 142 | 145 | 439,000 | 725 |
| 2007-11-22 | 141 | 146 | 141 | 145 | 176,000 | 725 |
| 2007-11-21 | 149 | 150 | 145 | 146 | 214,000 | 730 |
| 2007-11-20 | 137 | 151 | 137 | 148 | 621,000 | 740 |
| 2007-11-19 | 153 | 154 | 147 | 148 | 344,000 | 740 |
| 2007-11-16 | 154 | 158 | 153 | 154 | 311,000 | 770 |
| 2007-11-15 | 161 | 161 | 158 | 159 | 198,000 | 795 |
| 2007-11-14 | 155 | 159 | 155 | 157 | 278,000 | 785 |
| 2007-11-13 | 152 | 154 | 150 | 152 | 501,000 | 760 |
| 2007-11-12 | 161 | 162 | 156 | 156 | 403,000 | 780 |
| 2007-11-09 | 167 | 167 | 164 | 164 | 182,000 | 820 |
| 2007-11-08 | 170 | 170 | 165 | 165 | 241,000 | 825 |
| 2007-11-07 | 176 | 176 | 171 | 171 | 154,000 | 855 |
| 2007-11-06 | 173 | 176 | 173 | 175 | 217,000 | 875 |
| 2007-11-05 | 179 | 179 | 176 | 177 | 119,000 | 885 |
| 2007-11-02 | 176 | 181 | 175 | 179 | 325,000 | 895 |
| 2007-11-01 | 178 | 182 | 178 | 180 | 371,000 | 900 |
| 2007-10-31 | 171 | 176 | 170 | 176 | 178,000 | 880 |
| 2007-10-30 | 171 | 172 | 170 | 170 | 99,000 | 850 |
| 2007-10-29 | 170 | 171 | 169 | 170 | 108,000 | 850 |
| 2007-10-26 | 168 | 168 | 166 | 167 | 125,000 | 835 |
| 2007-10-25 | 171 | 171 | 167 | 168 | 194,000 | 840 |
| 2007-10-24 | 171 | 172 | 170 | 171 | 147,000 | 855 |
| 2007-10-23 | 171 | 172 | 170 | 171 | 115,000 | 855 |
| 2007-10-22 | 167 | 170 | 166 | 170 | 212,000 | 850 |
| 2007-10-19 | 176 | 176 | 173 | 174 | 156,000 | 870 |
| 2007-10-18 | 172 | 178 | 172 | 178 | 137,000 | 890 |
| 2007-10-17 | 176 | 176 | 173 | 174 | 135,000 | 870 |
| 2007-10-16 | 179 | 180 | 177 | 177 | 122,000 | 885 |
| 2007-10-15 | 180 | 182 | 180 | 180 | 111,000 | 900 |
| 2007-10-12 | 184 | 184 | 181 | 181 | 100,000 | 905 |
| 2007-10-11 | 182 | 184 | 179 | 184 | 134,000 | 920 |
| 2007-10-10 | 184 | 185 | 182 | 183 | 219,000 | 915 |
| 2007-10-09 | 180 | 182 | 178 | 182 | 187,000 | 910 |
| 2007-10-05 | 173 | 180 | 173 | 178 | 251,000 | 890 |
| 2007-10-04 | 176 | 176 | 173 | 173 | 86,000 | 865 |
| 2007-10-03 | 173 | 177 | 173 | 176 | 187,000 | 880 |
| 2007-10-02 | 172 | 173 | 171 | 172 | 93,000 | 860 |
| 2007-10-01 | 172 | 172 | 168 | 169 | 107,000 | 845 |
| 2007-09-28 | 174 | 174 | 170 | 171 | 245,000 | 855 |
| 2007-09-27 | 170 | 172 | 170 | 172 | 185,000 | 860 |
| 2007-09-26 | 165 | 168 | 165 | 168 | 160,000 | 840 |
| 2007-09-25 | 166 | 166 | 162 | 163 | 101,000 | 815 |
| 2007-09-21 | 165 | 165 | 160 | 163 | 170,000 | 815 |
| 2007-09-20 | 167 | 168 | 164 | 165 | 93,000 | 825 |
| 2007-09-19 | 162 | 165 | 162 | 165 | 217,000 | 825 |
| 2007-09-18 | 162 | 162 | 159 | 159 | 214,000 | 795 |
| 2007-09-14 | 162 | 164 | 161 | 161 | 339,000 | 805 |
| 2007-09-13 | 165 | 166 | 162 | 163 | 262,000 | 815 |
| 2007-09-12 | 167 | 169 | 165 | 166 | 219,000 | 830 |
| 2007-09-11 | 169 | 170 | 164 | 166 | 296,000 | 830 |
| 2007-09-10 | 169 | 169 | 167 | 169 | 203,000 | 845 |
| 2007-09-07 | 169 | 174 | 169 | 171 | 163,000 | 855 |
| 2007-09-06 | 170 | 171 | 168 | 170 | 312,000 | 850 |
| 2007-09-05 | 177 | 178 | 172 | 172 | 187,000 | 860 |
| 2007-09-04 | 176 | 178 | 175 | 177 | 109,000 | 885 |
| 2007-09-03 | 177 | 179 | 176 | 177 | 220,000 | 885 |
| 2007-08-31 | 173 | 176 | 172 | 175 | 205,000 | 875 |
| 2007-08-30 | 174 | 174 | 171 | 172 | 124,000 | 860 |
| 2007-08-29 | 167 | 174 | 165 | 170 | 429,000 | 850 |
| 2007-08-28 | 174 | 178 | 173 | 174 | 332,000 | 870 |
| 2007-08-27 | 181 | 181 | 175 | 176 | 337,000 | 880 |
| 2007-08-24 | 179 | 183 | 175 | 177 | 478,000 | 885 |
| 2007-08-23 | 176 | 180 | 175 | 178 | 518,000 | 890 |
| 2007-08-22 | 174 | 175 | 172 | 172 | 145,000 | 860 |
| 2007-08-21 | 173 | 174 | 170 | 174 | 318,000 | 870 |
| 2007-08-20 | 174 | 176 | 170 | 170 | 696,000 | 850 |
| 2007-08-17 | 176 | 178 | 164 | 164 | 1,114,000 | 820 |
| 2007-08-16 | 184 | 184 | 171 | 179 | 1,078,000 | 895 |
| 2007-08-15 | 192 | 193 | 185 | 186 | 919,000 | 930 |
| 2007-08-14 | 192 | 194 | 190 | 194 | 633,000 | 970 |
| 2007-08-13 | 192 | 196 | 190 | 192 | 774,000 | 960 |
| 2007-08-10 | 194 | 198 | 192 | 195 | 644,000 | 975 |
| 2007-08-09 | 195 | 200 | 194 | 198 | 847,000 | 990 |
| 2007-08-08 | 197 | 199 | 191 | 192 | 750,000 | 960 |
| 2007-08-07 | 201 | 202 | 195 | 196 | 706,000 | 980 |
| 2007-08-06 | 198 | 199 | 195 | 199 | 299,000 | 995 |
| 2007-08-03 | 200 | 200 | 198 | 199 | 349,000 | 995 |
| 2007-08-02 | 204 | 208 | 196 | 201 | 778,000 | 1,005 |
| 2007-08-01 | 204 | 204 | 199 | 199 | 432,000 | 995 |
| 2007-07-31 | 204 | 208 | 202 | 204 | 655,000 | 1,020 |
| 2007-07-30 | 198 | 203 | 197 | 203 | 734,000 | 1,015 |
| 2007-07-27 | 198 | 204 | 197 | 202 | 1,304,000 | 1,010 |
| 2007-07-26 | 217 | 221 | 208 | 209 | 3,193,000 | 1,045 |
| 2007-07-25 | 208 | 213 | 208 | 212 | 1,272,000 | 1,060 |
| 2007-07-24 | 207 | 214 | 204 | 213 | 1,075,000 | 1,065 |
| 2007-07-23 | 203 | 207 | 202 | 206 | 404,000 | 1,030 |
| 2007-07-20 | 211 | 212 | 208 | 208 | 469,000 | 1,040 |
| 2007-07-19 | 210 | 212 | 208 | 209 | 734,000 | 1,045 |
| 2007-07-18 | 214 | 215 | 210 | 210 | 928,000 | 1,050 |
| 2007-07-17 | 218 | 219 | 213 | 215 | 727,000 | 1,075 |
| 2007-07-13 | 217 | 217 | 212 | 214 | 767,000 | 1,070 |
| 2007-07-12 | 224 | 226 | 211 | 214 | 3,014,000 | 1,070 |
| 2007-07-11 | 214 | 222 | 211 | 222 | 1,985,000 | 1,110 |
| 2007-07-10 | 220 | 220 | 215 | 216 | 839,000 | 1,080 |
| 2007-07-09 | 220 | 220 | 217 | 218 | 825,000 | 1,090 |
| 2007-07-06 | 218 | 220 | 215 | 217 | 1,877,000 | 1,085 |
| 2007-07-05 | 222 | 226 | 216 | 218 | 6,672,000 | 1,090 |
| 2007-07-04 | 218 | 226 | 216 | 222 | 15,668,000 | 1,110 |
| 2007-07-03 | 202 | 223 | 200 | 222 | 16,259,000 | 1,110 |
| 2007-07-02 | 199 | 202 | 195 | 202 | 632,000 | 1,010 |
| 2007-06-29 | 194 | 198 | 194 | 198 | 283,000 | 990 |
| 2007-06-28 | 193 | 195 | 192 | 194 | 189,000 | 970 |
| 2007-06-27 | 195 | 197 | 188 | 190 | 755,000 | 950 |
| 2007-06-26 | 196 | 196 | 193 | 194 | 180,000 | 970 |
| 2007-06-25 | 198 | 199 | 195 | 195 | 314,000 | 975 |
| 2007-06-22 | 202 | 202 | 198 | 199 | 264,000 | 995 |
| 2007-06-21 | 199 | 203 | 197 | 200 | 797,000 | 1,000 |
| 2007-06-20 | 199 | 202 | 198 | 199 | 545,000 | 995 |
| 2007-06-19 | 200 | 201 | 198 | 199 | 194,000 | 995 |
| 2007-06-18 | 202 | 203 | 201 | 202 | 180,000 | 1,010 |
| 2007-06-15 | 199 | 202 | 198 | 202 | 307,000 | 1,010 |
| 2007-06-14 | 197 | 201 | 197 | 198 | 253,000 | 990 |
| 2007-06-13 | 192 | 197 | 190 | 196 | 350,000 | 980 |
| 2007-06-12 | 201 | 201 | 195 | 195 | 812,000 | 975 |
| 2007-06-11 | 204 | 205 | 202 | 202 | 498,000 | 1,010 |
| 2007-06-08 | 203 | 205 | 201 | 202 | 795,000 | 1,010 |
| 2007-06-07 | 205 | 212 | 204 | 206 | 1,773,000 | 1,030 |
| 2007-06-06 | 206 | 210 | 203 | 207 | 1,341,000 | 1,035 |
| 2007-06-05 | 198 | 207 | 195 | 205 | 1,527,000 | 1,025 |
| 2007-06-04 | 201 | 202 | 197 | 197 | 670,000 | 985 |
| 2007-06-01 | 199 | 201 | 198 | 199 | 406,000 | 995 |
| 2007-05-31 | 200 | 205 | 195 | 199 | 2,748,000 | 995 |
| 2007-05-30 | 200 | 201 | 195 | 198 | 1,554,000 | 990 |
| 2007-05-29 | 188 | 205 | 187 | 205 | 1,820,000 | 1,025 |
| 2007-05-28 | 188 | 190 | 186 | 189 | 354,000 | 945 |
| 2007-05-25 | 182 | 187 | 182 | 187 | 379,000 | 935 |
| 2007-05-24 | 185 | 186 | 184 | 185 | 125,000 | 925 |
| 2007-05-23 | 185 | 188 | 185 | 186 | 198,000 | 930 |
| 2007-05-22 | 182 | 184 | 179 | 184 | 342,000 | 920 |
| 2007-05-21 | 183 | 184 | 176 | 181 | 372,000 | 905 |
| 2007-05-18 | 186 | 187 | 182 | 183 | 185,000 | 915 |
| 2007-05-17 | 189 | 189 | 187 | 187 | 226,000 | 935 |
| 2007-05-16 | 189 | 191 | 189 | 189 | 133,000 | 945 |
| 2007-05-15 | 195 | 195 | 189 | 189 | 238,000 | 945 |
| 2007-05-14 | 195 | 197 | 193 | 196 | 277,000 | 980 |
| 2007-05-11 | 197 | 197 | 193 | 195 | 290,000 | 975 |
| 2007-05-10 | 199 | 199 | 197 | 198 | 130,000 | 990 |
| 2007-05-09 | 197 | 199 | 196 | 199 | 153,000 | 995 |
| 2007-05-08 | 197 | 197 | 196 | 197 | 140,000 | 985 |
| 2007-05-07 | 195 | 197 | 195 | 197 | 261,000 | 985 |
| 2007-05-02 | 193 | 195 | 192 | 194 | 149,000 | 970 |
| 2007-05-01 | 193 | 194 | 188 | 193 | 319,000 | 965 |
| 2007-04-27 | 193 | 193 | 191 | 193 | 271,000 | 965 |
| 2007-04-26 | 188 | 193 | 187 | 191 | 455,000 | 955 |
| 2007-04-25 | 187 | 188 | 186 | 186 | 220,000 | 930 |
| 2007-04-24 | 184 | 188 | 184 | 186 | 513,000 | 930 |
| 2007-04-23 | 191 | 193 | 186 | 189 | 462,000 | 945 |
| 2007-04-20 | 195 | 195 | 188 | 190 | 570,000 | 950 |
| 2007-04-19 | 199 | 200 | 194 | 194 | 399,000 | 970 |
| 2007-04-18 | 198 | 200 | 197 | 199 | 143,000 | 995 |
| 2007-04-17 | 201 | 203 | 197 | 199 | 302,000 | 995 |
| 2007-04-16 | 203 | 203 | 201 | 201 | 274,000 | 1,005 |
| 2007-04-13 | 205 | 205 | 201 | 201 | 309,000 | 1,005 |
| 2007-04-12 | 204 | 204 | 201 | 203 | 210,000 | 1,015 |
| 2007-04-11 | 206 | 206 | 204 | 204 | 195,000 | 1,020 |
| 2007-04-10 | 208 | 208 | 205 | 205 | 235,000 | 1,025 |
| 2007-04-09 | 205 | 209 | 204 | 209 | 386,000 | 1,045 |
| 2007-04-06 | 205 | 207 | 205 | 205 | 191,000 | 1,025 |
| 2007-04-05 | 207 | 209 | 204 | 206 | 291,000 | 1,030 |
| 2007-04-04 | 205 | 208 | 205 | 207 | 326,000 | 1,035 |
| 2007-04-03 | 206 | 209 | 201 | 203 | 442,000 | 1,015 |
| 2007-04-02 | 210 | 212 | 205 | 206 | 438,000 | 1,030 |
| 2007-03-30 | 212 | 212 | 209 | 211 | 385,000 | 1,055 |
| 2007-03-29 | 207 | 212 | 206 | 212 | 416,000 | 1,060 |
| 2007-03-28 | 212 | 214 | 211 | 212 | 449,000 | 1,060 |
| 2007-03-27 | 216 | 217 | 213 | 215 | 361,000 | 1,075 |
| 2007-03-26 | 217 | 218 | 215 | 217 | 503,000 | 1,085 |
| 2007-03-23 | 217 | 217 | 214 | 216 | 432,000 | 1,080 |
| 2007-03-22 | 214 | 217 | 213 | 215 | 633,000 | 1,075 |
| 2007-03-20 | 208 | 212 | 207 | 211 | 827,000 | 1,055 |
| 2007-03-19 | 205 | 207 | 202 | 206 | 481,000 | 1,030 |
| 2007-03-16 | 209 | 210 | 205 | 206 | 602,000 | 1,030 |
| 2007-03-15 | 208 | 209 | 207 | 208 | 296,000 | 1,040 |
| 2007-03-14 | 206 | 208 | 205 | 206 | 565,000 | 1,030 |
| 2007-03-13 | 217 | 218 | 213 | 213 | 591,000 | 1,065 |
| 2007-03-12 | 213 | 217 | 212 | 213 | 520,000 | 1,065 |
| 2007-03-09 | 211 | 216 | 210 | 210 | 803,000 | 1,050 |
| 2007-03-08 | 205 | 209 | 202 | 209 | 254,000 | 1,045 |
| 2007-03-07 | 208 | 210 | 203 | 203 | 493,000 | 1,015 |
| 2007-03-06 | 194 | 204 | 193 | 203 | 1,089,000 | 1,015 |
| 2007-03-05 | 205 | 205 | 196 | 196 | 674,000 | 980 |
| 2007-03-02 | 211 | 213 | 207 | 207 | 853,000 | 1,035 |
| 2007-03-01 | 217 | 220 | 210 | 213 | 1,124,000 | 1,065 |
| 2007-02-28 | 204 | 215 | 204 | 213 | 1,485,000 | 1,065 |
| 2007-02-27 | 223 | 231 | 222 | 224 | 2,626,000 | 1,120 |
| 2007-02-26 | 223 | 226 | 222 | 223 | 2,289,000 | 1,115 |
| 2007-02-23 | 214 | 217 | 212 | 217 | 1,203,000 | 1,085 |
| 2007-02-22 | 208 | 217 | 208 | 216 | 1,571,000 | 1,080 |
| 2007-02-21 | 209 | 211 | 208 | 208 | 299,000 | 1,040 |
| 2007-02-20 | 212 | 212 | 208 | 208 | 398,000 | 1,040 |
| 2007-02-19 | 211 | 214 | 210 | 210 | 983,000 | 1,050 |
| 2007-02-16 | 211 | 211 | 207 | 208 | 697,000 | 1,040 |
| 2007-02-15 | 207 | 212 | 207 | 211 | 1,952,000 | 1,055 |
| 2007-02-14 | 206 | 207 | 204 | 205 | 784,000 | 1,025 |
| 2007-02-13 | 202 | 209 | 202 | 206 | 1,866,000 | 1,030 |
| 2007-02-09 | 197 | 202 | 196 | 199 | 687,000 | 995 |
| 2007-02-08 | 201 | 202 | 196 | 197 | 781,000 | 985 |
| 2007-02-07 | 198 | 203 | 197 | 199 | 1,528,000 | 995 |
| 2007-02-06 | 191 | 198 | 191 | 197 | 1,741,000 | 985 |
| 2007-02-05 | 191 | 192 | 190 | 190 | 226,000 | 950 |
| 2007-02-02 | 191 | 191 | 190 | 190 | 160,000 | 950 |
| 2007-02-01 | 190 | 192 | 189 | 192 | 189,000 | 960 |
| 2007-01-31 | 192 | 192 | 190 | 190 | 330,000 | 950 |
| 2007-01-30 | 192 | 194 | 191 | 191 | 267,000 | 955 |
| 2007-01-29 | 190 | 193 | 190 | 191 | 281,000 | 955 |
| 2007-01-26 | 188 | 190 | 188 | 190 | 174,000 | 950 |
| 2007-01-25 | 193 | 195 | 188 | 189 | 529,000 | 945 |
| 2007-01-24 | 192 | 195 | 192 | 192 | 541,000 | 960 |
| 2007-01-23 | 192 | 194 | 191 | 192 | 364,000 | 960 |
| 2007-01-22 | 193 | 195 | 191 | 191 | 891,000 | 955 |
| 2007-01-19 | 192 | 192 | 190 | 192 | 429,000 | 960 |
| 2007-01-18 | 188 | 193 | 187 | 189 | 1,189,000 | 945 |
| 2007-01-17 | 187 | 187 | 185 | 186 | 357,000 | 930 |
| 2007-01-16 | 188 | 188 | 184 | 185 | 556,000 | 925 |
| 2007-01-15 | 185 | 188 | 184 | 188 | 496,000 | 940 |
| 2007-01-12 | 183 | 185 | 180 | 185 | 563,000 | 925 |
| 2007-01-11 | 180 | 182 | 180 | 180 | 338,000 | 900 |
| 2007-01-10 | 184 | 184 | 179 | 179 | 304,000 | 895 |
| 2007-01-09 | 180 | 183 | 180 | 183 | 224,000 | 915 |
| 2007-01-05 | 183 | 183 | 180 | 180 | 270,000 | 900 |
| 2007-01-04 | 180 | 183 | 180 | 182 | 243,000 | 910 |
分割・併合履歴 ： [2017-09-27]1株→0.2株