4611 大日本塗料(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 103 | 103 | 99 | 100 | 345,000 | 500 |
| 2008-12-29 | 103 | 110 | 103 | 104 | 1,970,000 | 520 |
| 2008-12-26 | 100 | 103 | 98 | 103 | 761,000 | 515 |
| 2008-12-25 | 91 | 102 | 91 | 100 | 1,720,000 | 500 |
| 2008-12-24 | 92 | 93 | 90 | 90 | 262,000 | 450 |
| 2008-12-22 | 93 | 93 | 90 | 93 | 192,000 | 465 |
| 2008-12-19 | 93 | 93 | 91 | 91 | 178,000 | 455 |
| 2008-12-18 | 90 | 92 | 90 | 90 | 131,000 | 450 |
| 2008-12-17 | 93 | 93 | 91 | 92 | 89,000 | 460 |
| 2008-12-16 | 93 | 93 | 88 | 92 | 184,000 | 460 |
| 2008-12-15 | 92 | 96 | 90 | 95 | 254,000 | 475 |
| 2008-12-12 | 94 | 95 | 91 | 91 | 234,000 | 455 |
| 2008-12-11 | 94 | 94 | 93 | 94 | 162,000 | 470 |
| 2008-12-10 | 94 | 94 | 92 | 93 | 107,000 | 465 |
| 2008-12-09 | 93 | 94 | 91 | 92 | 117,000 | 460 |
| 2008-12-08 | 91 | 94 | 91 | 94 | 120,000 | 470 |
| 2008-12-05 | 91 | 92 | 90 | 90 | 178,000 | 450 |
| 2008-12-04 | 93 | 93 | 88 | 89 | 140,000 | 445 |
| 2008-12-03 | 91 | 91 | 89 | 91 | 92,000 | 455 |
| 2008-12-02 | 90 | 92 | 89 | 89 | 64,000 | 445 |
| 2008-12-01 | 94 | 95 | 92 | 93 | 37,000 | 465 |
| 2008-11-28 | 93 | 94 | 92 | 94 | 71,000 | 470 |
| 2008-11-27 | 94 | 95 | 92 | 95 | 45,000 | 475 |
| 2008-11-26 | 93 | 93 | 92 | 93 | 59,000 | 465 |
| 2008-11-25 | 94 | 95 | 91 | 94 | 163,000 | 470 |
| 2008-11-21 | 87 | 91 | 87 | 91 | 103,000 | 455 |
| 2008-11-20 | 92 | 95 | 87 | 90 | 123,000 | 450 |
| 2008-11-19 | 95 | 96 | 91 | 91 | 94,000 | 455 |
| 2008-11-18 | 92 | 95 | 91 | 94 | 107,000 | 470 |
| 2008-11-17 | 92 | 94 | 91 | 92 | 72,000 | 460 |
| 2008-11-14 | 96 | 98 | 92 | 93 | 124,000 | 465 |
| 2008-11-13 | 95 | 95 | 92 | 95 | 113,000 | 475 |
| 2008-11-12 | 98 | 98 | 96 | 97 | 95,000 | 485 |
| 2008-11-11 | 100 | 100 | 98 | 98 | 92,000 | 490 |
| 2008-11-10 | 98 | 103 | 98 | 101 | 292,000 | 505 |
| 2008-11-07 | 98 | 103 | 98 | 98 | 198,000 | 490 |
| 2008-11-06 | 101 | 103 | 101 | 103 | 184,000 | 515 |
| 2008-11-05 | 101 | 107 | 100 | 107 | 305,000 | 535 |
| 2008-11-04 | 97 | 100 | 97 | 99 | 178,000 | 495 |
| 2008-10-31 | 95 | 98 | 94 | 94 | 169,000 | 470 |
| 2008-10-30 | 91 | 96 | 89 | 96 | 333,000 | 480 |
| 2008-10-29 | 94 | 95 | 90 | 94 | 226,000 | 470 |
| 2008-10-28 | 82 | 91 | 80 | 91 | 415,000 | 455 |
| 2008-10-27 | 87 | 89 | 82 | 84 | 265,000 | 420 |
| 2008-10-24 | 92 | 92 | 86 | 89 | 182,000 | 445 |
| 2008-10-23 | 91 | 94 | 87 | 94 | 201,000 | 470 |
| 2008-10-22 | 98 | 99 | 93 | 93 | 209,000 | 465 |
| 2008-10-21 | 99 | 100 | 97 | 97 | 235,000 | 485 |
| 2008-10-20 | 93 | 95 | 90 | 95 | 182,000 | 475 |
| 2008-10-17 | 88 | 91 | 87 | 91 | 194,000 | 455 |
| 2008-10-16 | 83 | 86 | 81 | 84 | 281,000 | 420 |
| 2008-10-15 | 93 | 95 | 89 | 89 | 422,000 | 445 |
| 2008-10-14 | 92 | 95 | 89 | 95 | 909,000 | 475 |
| 2008-10-10 | 82 | 84 | 79 | 81 | 444,000 | 405 |
| 2008-10-09 | 80 | 86 | 80 | 84 | 523,000 | 420 |
| 2008-10-08 | 89 | 89 | 79 | 81 | 728,000 | 405 |
| 2008-10-07 | 77 | 95 | 77 | 95 | 650,000 | 475 |
| 2008-10-06 | 97 | 100 | 89 | 92 | 413,000 | 460 |
| 2008-10-03 | 107 | 107 | 100 | 101 | 218,000 | 505 |
| 2008-10-02 | 113 | 113 | 108 | 109 | 73,000 | 545 |
| 2008-10-01 | 111 | 112 | 111 | 112 | 72,000 | 560 |
| 2008-09-30 | 110 | 111 | 108 | 110 | 286,000 | 550 |
| 2008-09-29 | 118 | 119 | 113 | 113 | 78,000 | 565 |
| 2008-09-26 | 120 | 121 | 116 | 118 | 245,000 | 590 |
| 2008-09-25 | 123 | 123 | 119 | 120 | 90,000 | 600 |
| 2008-09-24 | 121 | 122 | 118 | 122 | 115,000 | 610 |
| 2008-09-22 | 126 | 126 | 122 | 123 | 133,000 | 615 |
| 2008-09-19 | 122 | 124 | 119 | 124 | 261,000 | 620 |
| 2008-09-18 | 112 | 120 | 110 | 120 | 168,000 | 600 |
| 2008-09-17 | 113 | 115 | 112 | 115 | 123,000 | 575 |
| 2008-09-16 | 114 | 114 | 110 | 112 | 164,000 | 560 |
| 2008-09-12 | 120 | 120 | 118 | 119 | 186,000 | 595 |
| 2008-09-11 | 118 | 120 | 117 | 117 | 106,000 | 585 |
| 2008-09-10 | 117 | 121 | 115 | 120 | 337,000 | 600 |
| 2008-09-09 | 117 | 117 | 116 | 116 | 86,000 | 580 |
| 2008-09-08 | 113 | 117 | 113 | 117 | 96,000 | 585 |
| 2008-09-05 | 111 | 114 | 111 | 111 | 214,000 | 555 |
| 2008-09-04 | 118 | 118 | 115 | 115 | 114,000 | 575 |
| 2008-09-03 | 120 | 121 | 117 | 118 | 207,000 | 590 |
| 2008-09-02 | 122 | 123 | 119 | 119 | 155,000 | 595 |
| 2008-09-01 | 124 | 125 | 123 | 123 | 105,000 | 615 |
| 2008-08-29 | 123 | 125 | 123 | 125 | 163,000 | 625 |
| 2008-08-28 | 124 | 124 | 121 | 122 | 94,000 | 610 |
| 2008-08-27 | 123 | 125 | 122 | 125 | 104,000 | 625 |
| 2008-08-26 | 124 | 124 | 123 | 124 | 62,000 | 620 |
| 2008-08-25 | 124 | 126 | 123 | 124 | 149,000 | 620 |
| 2008-08-22 | 122 | 123 | 121 | 122 | 109,000 | 610 |
| 2008-08-21 | 122 | 124 | 121 | 122 | 80,000 | 610 |
| 2008-08-20 | 121 | 123 | 120 | 123 | 268,000 | 615 |
| 2008-08-19 | 123 | 125 | 121 | 122 | 235,000 | 610 |
| 2008-08-18 | 121 | 126 | 121 | 125 | 154,000 | 625 |
| 2008-08-15 | 122 | 123 | 121 | 121 | 136,000 | 605 |
| 2008-08-14 | 121 | 125 | 121 | 121 | 210,000 | 605 |
| 2008-08-13 | 125 | 126 | 121 | 122 | 352,000 | 610 |
| 2008-08-12 | 133 | 135 | 125 | 127 | 374,000 | 635 |
| 2008-08-11 | 135 | 136 | 134 | 134 | 173,000 | 670 |
| 2008-08-08 | 129 | 133 | 129 | 133 | 176,000 | 665 |
| 2008-08-07 | 134 | 134 | 130 | 131 | 239,000 | 655 |
| 2008-08-06 | 131 | 135 | 130 | 135 | 273,000 | 675 |
| 2008-08-05 | 128 | 130 | 128 | 129 | 282,000 | 645 |
| 2008-08-04 | 136 | 136 | 130 | 130 | 202,000 | 650 |
| 2008-08-01 | 138 | 140 | 135 | 136 | 299,000 | 680 |
| 2008-07-31 | 139 | 142 | 138 | 141 | 666,000 | 705 |
| 2008-07-30 | 136 | 138 | 135 | 138 | 281,000 | 690 |
| 2008-07-29 | 134 | 135 | 133 | 135 | 191,000 | 675 |
| 2008-07-28 | 137 | 137 | 135 | 136 | 147,000 | 680 |
| 2008-07-25 | 137 | 138 | 135 | 135 | 192,000 | 675 |
| 2008-07-24 | 137 | 139 | 136 | 139 | 205,000 | 695 |
| 2008-07-23 | 132 | 137 | 132 | 135 | 479,000 | 675 |
| 2008-07-22 | 129 | 131 | 127 | 131 | 211,000 | 655 |
| 2008-07-18 | 130 | 130 | 128 | 129 | 208,000 | 645 |
| 2008-07-17 | 130 | 131 | 128 | 130 | 244,000 | 650 |
| 2008-07-16 | 127 | 129 | 125 | 127 | 510,000 | 635 |
| 2008-07-15 | 132 | 133 | 128 | 129 | 391,000 | 645 |
| 2008-07-14 | 130 | 134 | 130 | 131 | 350,000 | 655 |
| 2008-07-11 | 134 | 135 | 132 | 132 | 419,000 | 660 |
| 2008-07-10 | 132 | 135 | 131 | 133 | 411,000 | 665 |
| 2008-07-09 | 138 | 140 | 135 | 135 | 523,000 | 675 |
| 2008-07-08 | 141 | 141 | 136 | 136 | 657,000 | 680 |
| 2008-07-07 | 142 | 143 | 139 | 141 | 403,000 | 705 |
| 2008-07-04 | 142 | 143 | 139 | 142 | 458,000 | 710 |
| 2008-07-03 | 141 | 142 | 138 | 139 | 476,000 | 695 |
| 2008-07-02 | 143 | 148 | 142 | 143 | 1,480,000 | 715 |
| 2008-07-01 | 144 | 144 | 141 | 141 | 604,000 | 705 |
| 2008-06-30 | 142 | 143 | 139 | 139 | 320,000 | 695 |
| 2008-06-27 | 144 | 145 | 142 | 142 | 416,000 | 710 |
| 2008-06-26 | 149 | 152 | 147 | 147 | 1,207,000 | 735 |
| 2008-06-25 | 150 | 151 | 146 | 147 | 826,000 | 735 |
| 2008-06-24 | 156 | 161 | 149 | 149 | 3,954,000 | 745 |
| 2008-06-23 | 142 | 155 | 141 | 155 | 3,855,000 | 775 |
| 2008-06-20 | 149 | 153 | 142 | 144 | 4,033,000 | 720 |
| 2008-06-19 | 139 | 149 | 136 | 149 | 2,570,000 | 745 |
| 2008-06-18 | 139 | 141 | 138 | 139 | 643,000 | 695 |
| 2008-06-17 | 138 | 141 | 138 | 139 | 217,000 | 695 |
| 2008-06-16 | 136 | 140 | 136 | 139 | 202,000 | 695 |
| 2008-06-13 | 139 | 139 | 134 | 135 | 666,000 | 675 |
| 2008-06-12 | 137 | 142 | 136 | 139 | 629,000 | 695 |
| 2008-06-11 | 141 | 141 | 137 | 138 | 282,000 | 690 |
| 2008-06-10 | 140 | 143 | 138 | 140 | 697,000 | 700 |
| 2008-06-09 | 136 | 139 | 136 | 138 | 287,000 | 690 |
| 2008-06-06 | 145 | 146 | 139 | 140 | 998,000 | 700 |
| 2008-06-05 | 136 | 146 | 136 | 145 | 2,319,000 | 725 |
| 2008-06-04 | 132 | 135 | 131 | 134 | 336,000 | 670 |
| 2008-06-03 | 134 | 134 | 130 | 130 | 383,000 | 650 |
| 2008-06-02 | 131 | 135 | 130 | 134 | 325,000 | 670 |
| 2008-05-30 | 130 | 131 | 129 | 129 | 233,000 | 645 |
| 2008-05-29 | 128 | 129 | 127 | 129 | 184,000 | 645 |
| 2008-05-28 | 130 | 130 | 126 | 126 | 358,000 | 630 |
| 2008-05-27 | 129 | 130 | 129 | 130 | 151,000 | 650 |
| 2008-05-26 | 135 | 135 | 128 | 129 | 537,000 | 645 |
| 2008-05-23 | 136 | 137 | 135 | 135 | 277,000 | 675 |
| 2008-05-22 | 135 | 138 | 135 | 137 | 723,000 | 685 |
| 2008-05-21 | 137 | 139 | 136 | 138 | 561,000 | 690 |
| 2008-05-20 | 138 | 138 | 135 | 135 | 449,000 | 675 |
| 2008-05-19 | 139 | 140 | 136 | 139 | 488,000 | 695 |
| 2008-05-16 | 134 | 138 | 134 | 138 | 1,136,000 | 690 |
| 2008-05-15 | 132 | 134 | 132 | 133 | 417,000 | 665 |
| 2008-05-14 | 130 | 133 | 129 | 130 | 387,000 | 650 |
| 2008-05-13 | 131 | 132 | 128 | 130 | 421,000 | 650 |
| 2008-05-12 | 132 | 134 | 131 | 132 | 298,000 | 660 |
| 2008-05-09 | 132 | 132 | 130 | 131 | 220,000 | 655 |
| 2008-05-08 | 129 | 131 | 129 | 131 | 352,000 | 655 |
| 2008-05-07 | 134 | 136 | 133 | 134 | 288,000 | 670 |
| 2008-05-02 | 132 | 133 | 131 | 133 | 167,000 | 665 |
| 2008-05-01 | 131 | 132 | 130 | 130 | 139,000 | 650 |
| 2008-04-30 | 132 | 133 | 131 | 132 | 148,000 | 660 |
| 2008-04-28 | 134 | 135 | 132 | 134 | 152,000 | 670 |
| 2008-04-25 | 132 | 135 | 132 | 135 | 127,000 | 675 |
| 2008-04-24 | 135 | 135 | 132 | 132 | 136,000 | 660 |
| 2008-04-23 | 130 | 136 | 130 | 133 | 381,000 | 665 |
| 2008-04-22 | 130 | 130 | 129 | 130 | 102,000 | 650 |
| 2008-04-21 | 132 | 132 | 129 | 132 | 190,000 | 660 |
| 2008-04-18 | 129 | 130 | 127 | 130 | 92,000 | 650 |
| 2008-04-17 | 130 | 131 | 126 | 128 | 201,000 | 640 |
| 2008-04-16 | 124 | 129 | 124 | 126 | 254,000 | 630 |
| 2008-04-15 | 123 | 124 | 122 | 124 | 110,000 | 620 |
| 2008-04-14 | 124 | 124 | 121 | 122 | 197,000 | 610 |
| 2008-04-11 | 125 | 126 | 124 | 126 | 236,000 | 630 |
| 2008-04-10 | 129 | 129 | 124 | 124 | 205,000 | 620 |
| 2008-04-09 | 131 | 132 | 127 | 129 | 235,000 | 645 |
| 2008-04-08 | 133 | 134 | 130 | 130 | 208,000 | 650 |
| 2008-04-07 | 134 | 134 | 133 | 133 | 81,000 | 665 |
| 2008-04-04 | 138 | 140 | 134 | 135 | 278,000 | 675 |
| 2008-04-03 | 137 | 140 | 136 | 140 | 310,000 | 700 |
| 2008-04-02 | 138 | 142 | 135 | 139 | 708,000 | 695 |
| 2008-04-01 | 135 | 136 | 132 | 135 | 381,000 | 675 |
| 2008-03-31 | 130 | 135 | 127 | 135 | 414,000 | 675 |
| 2008-03-28 | 128 | 132 | 127 | 132 | 182,000 | 660 |
| 2008-03-27 | 128 | 133 | 128 | 129 | 475,000 | 645 |
| 2008-03-26 | 128 | 130 | 125 | 130 | 216,000 | 650 |
| 2008-03-25 | 131 | 131 | 128 | 131 | 234,000 | 655 |
| 2008-03-24 | 125 | 131 | 124 | 128 | 470,000 | 640 |
| 2008-03-21 | 120 | 125 | 120 | 125 | 306,000 | 625 |
| 2008-03-19 | 121 | 123 | 118 | 122 | 182,000 | 610 |
| 2008-03-18 | 117 | 118 | 115 | 117 | 162,000 | 585 |
| 2008-03-17 | 119 | 120 | 116 | 117 | 219,000 | 585 |
| 2008-03-14 | 124 | 126 | 121 | 121 | 436,000 | 605 |
| 2008-03-13 | 124 | 130 | 123 | 124 | 339,000 | 620 |
| 2008-03-12 | 124 | 127 | 124 | 126 | 196,000 | 630 |
| 2008-03-11 | 122 | 122 | 118 | 121 | 191,000 | 605 |
| 2008-03-10 | 125 | 127 | 119 | 123 | 336,000 | 615 |
| 2008-03-07 | 117 | 126 | 117 | 123 | 397,000 | 615 |
| 2008-03-06 | 119 | 124 | 119 | 121 | 252,000 | 605 |
| 2008-03-05 | 119 | 119 | 116 | 116 | 280,000 | 580 |
| 2008-03-04 | 123 | 123 | 120 | 120 | 202,000 | 600 |
| 2008-03-03 | 123 | 124 | 121 | 122 | 238,000 | 610 |
| 2008-02-29 | 128 | 129 | 126 | 128 | 337,000 | 640 |
| 2008-02-28 | 133 | 133 | 129 | 130 | 406,000 | 650 |
| 2008-02-27 | 130 | 133 | 129 | 132 | 661,000 | 660 |
| 2008-02-26 | 127 | 129 | 126 | 126 | 316,000 | 630 |
| 2008-02-25 | 124 | 125 | 123 | 125 | 306,000 | 625 |
| 2008-02-22 | 121 | 124 | 121 | 122 | 105,000 | 610 |
| 2008-02-21 | 122 | 124 | 122 | 124 | 142,000 | 620 |
| 2008-02-20 | 124 | 124 | 121 | 122 | 115,000 | 610 |
| 2008-02-19 | 127 | 127 | 123 | 125 | 268,000 | 625 |
| 2008-02-18 | 124 | 126 | 122 | 123 | 185,000 | 615 |
| 2008-02-15 | 120 | 123 | 119 | 122 | 201,000 | 610 |
| 2008-02-14 | 121 | 122 | 120 | 121 | 194,000 | 605 |
| 2008-02-13 | 119 | 121 | 118 | 118 | 126,000 | 590 |
| 2008-02-12 | 118 | 118 | 114 | 117 | 474,000 | 585 |
| 2008-02-08 | 118 | 121 | 118 | 119 | 210,000 | 595 |
| 2008-02-07 | 119 | 120 | 116 | 118 | 271,000 | 590 |
| 2008-02-06 | 122 | 122 | 120 | 120 | 270,000 | 600 |
| 2008-02-05 | 128 | 128 | 126 | 128 | 165,000 | 640 |
| 2008-02-04 | 126 | 128 | 126 | 128 | 618,000 | 640 |
| 2008-02-01 | 124 | 125 | 121 | 124 | 533,000 | 620 |
| 2008-01-31 | 118 | 124 | 117 | 124 | 245,000 | 620 |
| 2008-01-30 | 121 | 123 | 117 | 119 | 396,000 | 595 |
| 2008-01-29 | 119 | 120 | 117 | 120 | 237,000 | 600 |
| 2008-01-28 | 118 | 118 | 115 | 115 | 339,000 | 575 |
| 2008-01-25 | 115 | 119 | 114 | 119 | 446,000 | 595 |
| 2008-01-24 | 109 | 112 | 109 | 112 | 392,000 | 560 |
| 2008-01-23 | 106 | 109 | 104 | 106 | 413,000 | 530 |
| 2008-01-22 | 106 | 108 | 102 | 102 | 1,000,000 | 510 |
| 2008-01-21 | 114 | 116 | 109 | 109 | 570,000 | 545 |
| 2008-01-18 | 111 | 117 | 107 | 117 | 640,000 | 585 |
| 2008-01-17 | 111 | 114 | 110 | 114 | 381,000 | 570 |
| 2008-01-16 | 107 | 114 | 106 | 106 | 824,000 | 530 |
| 2008-01-15 | 130 | 130 | 115 | 117 | 526,000 | 585 |
| 2008-01-11 | 135 | 135 | 129 | 130 | 386,000 | 650 |
| 2008-01-10 | 136 | 136 | 133 | 133 | 238,000 | 665 |
| 2008-01-09 | 132 | 136 | 131 | 136 | 219,000 | 680 |
| 2008-01-08 | 133 | 135 | 132 | 134 | 212,000 | 670 |
| 2008-01-07 | 133 | 135 | 130 | 134 | 373,000 | 670 |
| 2008-01-04 | 134 | 137 | 133 | 135 | 542,000 | 675 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
