4611 大日本塗料(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 90 | 90 | 88 | 90 | 144,000 | 450 |
| 2009-12-29 | 89 | 91 | 89 | 91 | 71,000 | 455 |
| 2009-12-28 | 90 | 91 | 90 | 90 | 104,000 | 450 |
| 2009-12-25 | 91 | 91 | 89 | 89 | 82,000 | 445 |
| 2009-12-24 | 89 | 90 | 88 | 89 | 370,000 | 445 |
| 2009-12-22 | 90 | 90 | 87 | 88 | 183,000 | 440 |
| 2009-12-21 | 90 | 90 | 88 | 88 | 101,000 | 440 |
| 2009-12-18 | 90 | 91 | 89 | 90 | 145,000 | 450 |
| 2009-12-17 | 92 | 94 | 90 | 91 | 348,000 | 455 |
| 2009-12-16 | 94 | 95 | 92 | 93 | 191,000 | 465 |
| 2009-12-15 | 90 | 95 | 90 | 93 | 213,000 | 465 |
| 2009-12-14 | 94 | 95 | 91 | 92 | 199,000 | 460 |
| 2009-12-11 | 93 | 94 | 91 | 93 | 318,000 | 465 |
| 2009-12-10 | 95 | 95 | 92 | 93 | 389,000 | 465 |
| 2009-12-09 | 96 | 100 | 95 | 96 | 1,141,000 | 480 |
| 2009-12-08 | 89 | 98 | 89 | 96 | 616,000 | 480 |
| 2009-12-07 | 91 | 93 | 89 | 90 | 219,000 | 450 |
| 2009-12-04 | 91 | 91 | 88 | 90 | 130,000 | 450 |
| 2009-12-03 | 91 | 92 | 89 | 91 | 195,000 | 455 |
| 2009-12-02 | 89 | 91 | 88 | 91 | 118,000 | 455 |
| 2009-12-01 | 87 | 89 | 86 | 89 | 149,000 | 445 |
| 2009-11-30 | 84 | 87 | 84 | 87 | 259,000 | 435 |
| 2009-11-27 | 87 | 87 | 82 | 84 | 269,000 | 420 |
| 2009-11-26 | 87 | 88 | 85 | 87 | 123,000 | 435 |
| 2009-11-25 | 83 | 88 | 83 | 88 | 304,000 | 440 |
| 2009-11-24 | 84 | 84 | 82 | 83 | 166,000 | 415 |
| 2009-11-20 | 83 | 86 | 83 | 84 | 208,000 | 420 |
| 2009-11-19 | 87 | 88 | 84 | 86 | 133,000 | 430 |
| 2009-11-18 | 90 | 90 | 86 | 89 | 147,000 | 445 |
| 2009-11-17 | 94 | 94 | 90 | 90 | 134,000 | 450 |
| 2009-11-16 | 95 | 95 | 92 | 95 | 159,000 | 475 |
| 2009-11-13 | 95 | 97 | 95 | 97 | 105,000 | 485 |
| 2009-11-12 | 98 | 99 | 96 | 96 | 143,000 | 480 |
| 2009-11-11 | 100 | 100 | 98 | 98 | 54,000 | 490 |
| 2009-11-10 | 101 | 102 | 100 | 100 | 176,000 | 500 |
| 2009-11-09 | 100 | 100 | 99 | 100 | 67,000 | 500 |
| 2009-11-06 | 101 | 101 | 98 | 98 | 272,000 | 490 |
| 2009-11-05 | 102 | 102 | 100 | 102 | 179,000 | 510 |
| 2009-11-04 | 101 | 102 | 101 | 102 | 82,000 | 510 |
| 2009-11-02 | 102 | 103 | 101 | 103 | 163,000 | 515 |
| 2009-10-30 | 103 | 105 | 102 | 105 | 101,000 | 525 |
| 2009-10-29 | 101 | 103 | 101 | 101 | 133,000 | 505 |
| 2009-10-28 | 106 | 107 | 104 | 104 | 200,000 | 520 |
| 2009-10-27 | 109 | 109 | 104 | 108 | 210,000 | 540 |
| 2009-10-26 | 106 | 111 | 105 | 109 | 248,000 | 545 |
| 2009-10-23 | 106 | 106 | 105 | 105 | 121,000 | 525 |
| 2009-10-22 | 105 | 106 | 104 | 106 | 66,000 | 530 |
| 2009-10-21 | 104 | 106 | 104 | 105 | 102,000 | 525 |
| 2009-10-20 | 104 | 106 | 103 | 104 | 151,000 | 520 |
| 2009-10-19 | 103 | 106 | 103 | 105 | 61,000 | 525 |
| 2009-10-16 | 107 | 107 | 104 | 106 | 101,000 | 530 |
| 2009-10-15 | 106 | 107 | 102 | 107 | 232,000 | 535 |
| 2009-10-14 | 104 | 106 | 101 | 106 | 208,000 | 530 |
| 2009-10-13 | 103 | 105 | 102 | 105 | 175,000 | 525 |
| 2009-10-09 | 101 | 104 | 101 | 102 | 221,000 | 510 |
| 2009-10-08 | 102 | 103 | 100 | 102 | 103,000 | 510 |
| 2009-10-07 | 97 | 101 | 97 | 101 | 96,000 | 505 |
| 2009-10-06 | 94 | 97 | 94 | 97 | 117,000 | 485 |
| 2009-10-05 | 93 | 95 | 92 | 95 | 245,000 | 475 |
| 2009-10-02 | 96 | 96 | 93 | 95 | 238,000 | 475 |
| 2009-10-01 | 101 | 101 | 98 | 98 | 166,000 | 490 |
| 2009-09-30 | 101 | 102 | 100 | 102 | 139,000 | 510 |
| 2009-09-29 | 100 | 102 | 100 | 102 | 125,000 | 510 |
| 2009-09-28 | 102 | 102 | 99 | 99 | 135,000 | 495 |
| 2009-09-25 | 105 | 105 | 103 | 103 | 114,000 | 515 |
| 2009-09-24 | 105 | 106 | 102 | 105 | 183,000 | 525 |
| 2009-09-18 | 104 | 107 | 102 | 105 | 381,000 | 525 |
| 2009-09-17 | 106 | 106 | 104 | 105 | 236,000 | 525 |
| 2009-09-16 | 106 | 108 | 106 | 106 | 212,000 | 530 |
| 2009-09-15 | 111 | 111 | 105 | 106 | 336,000 | 530 |
| 2009-09-14 | 114 | 114 | 108 | 111 | 336,000 | 555 |
| 2009-09-11 | 115 | 115 | 113 | 113 | 377,000 | 565 |
| 2009-09-10 | 115 | 116 | 112 | 113 | 244,000 | 565 |
| 2009-09-09 | 116 | 116 | 114 | 115 | 149,000 | 575 |
| 2009-09-08 | 112 | 115 | 111 | 115 | 547,000 | 575 |
| 2009-09-07 | 112 | 112 | 110 | 111 | 338,000 | 555 |
| 2009-09-04 | 113 | 114 | 109 | 111 | 894,000 | 555 |
| 2009-09-03 | 115 | 120 | 114 | 114 | 1,261,000 | 570 |
| 2009-09-02 | 115 | 117 | 114 | 115 | 1,215,000 | 575 |
| 2009-09-01 | 122 | 125 | 115 | 117 | 4,862,000 | 585 |
| 2009-08-31 | 110 | 121 | 110 | 119 | 6,688,000 | 595 |
| 2009-08-28 | 106 | 114 | 106 | 110 | 1,445,000 | 550 |
| 2009-08-27 | 107 | 108 | 105 | 107 | 274,000 | 535 |
| 2009-08-26 | 103 | 107 | 103 | 107 | 288,000 | 535 |
| 2009-08-25 | 103 | 107 | 103 | 104 | 230,000 | 520 |
| 2009-08-24 | 105 | 106 | 103 | 104 | 133,000 | 520 |
| 2009-08-21 | 106 | 106 | 102 | 103 | 263,000 | 515 |
| 2009-08-20 | 103 | 105 | 103 | 105 | 141,000 | 525 |
| 2009-08-19 | 105 | 106 | 103 | 104 | 335,000 | 520 |
| 2009-08-18 | 101 | 105 | 101 | 103 | 152,000 | 515 |
| 2009-08-17 | 107 | 107 | 102 | 104 | 282,000 | 520 |
| 2009-08-14 | 108 | 109 | 107 | 107 | 199,000 | 535 |
| 2009-08-13 | 110 | 110 | 108 | 108 | 273,000 | 540 |
| 2009-08-12 | 108 | 109 | 107 | 108 | 454,000 | 540 |
| 2009-08-11 | 108 | 113 | 108 | 113 | 744,000 | 565 |
| 2009-08-10 | 108 | 110 | 107 | 108 | 410,000 | 540 |
| 2009-08-07 | 107 | 108 | 104 | 108 | 165,000 | 540 |
| 2009-08-06 | 107 | 107 | 105 | 105 | 152,000 | 525 |
| 2009-08-05 | 105 | 108 | 105 | 108 | 330,000 | 540 |
| 2009-08-04 | 109 | 109 | 105 | 106 | 200,000 | 530 |
| 2009-08-03 | 109 | 109 | 106 | 108 | 105,000 | 540 |
| 2009-07-31 | 109 | 109 | 107 | 108 | 137,000 | 540 |
| 2009-07-30 | 109 | 109 | 106 | 107 | 198,000 | 535 |
| 2009-07-29 | 103 | 107 | 101 | 105 | 279,000 | 525 |
| 2009-07-28 | 101 | 103 | 100 | 102 | 66,000 | 510 |
| 2009-07-27 | 103 | 103 | 101 | 101 | 152,000 | 505 |
| 2009-07-24 | 102 | 103 | 101 | 102 | 103,000 | 510 |
| 2009-07-23 | 101 | 103 | 100 | 100 | 162,000 | 500 |
| 2009-07-22 | 100 | 100 | 99 | 100 | 73,000 | 500 |
| 2009-07-21 | 97 | 99 | 97 | 98 | 136,000 | 490 |
| 2009-07-17 | 96 | 97 | 95 | 96 | 62,000 | 480 |
| 2009-07-16 | 100 | 102 | 95 | 95 | 204,000 | 475 |
| 2009-07-15 | 97 | 100 | 97 | 98 | 130,000 | 490 |
| 2009-07-14 | 98 | 101 | 95 | 96 | 366,000 | 480 |
| 2009-07-13 | 105 | 105 | 95 | 98 | 285,000 | 490 |
| 2009-07-10 | 106 | 107 | 105 | 105 | 156,000 | 525 |
| 2009-07-09 | 105 | 108 | 105 | 105 | 159,000 | 525 |
| 2009-07-08 | 109 | 110 | 106 | 107 | 271,000 | 535 |
| 2009-07-07 | 114 | 114 | 110 | 111 | 202,000 | 555 |
| 2009-07-06 | 114 | 114 | 110 | 112 | 297,000 | 560 |
| 2009-07-03 | 113 | 114 | 112 | 114 | 168,000 | 570 |
| 2009-07-02 | 111 | 117 | 111 | 115 | 599,000 | 575 |
| 2009-07-01 | 109 | 113 | 108 | 110 | 276,000 | 550 |
| 2009-06-30 | 111 | 112 | 109 | 109 | 170,000 | 545 |
| 2009-06-29 | 111 | 113 | 109 | 109 | 117,000 | 545 |
| 2009-06-26 | 114 | 114 | 111 | 111 | 129,000 | 555 |
| 2009-06-25 | 111 | 113 | 109 | 112 | 117,000 | 560 |
| 2009-06-24 | 108 | 111 | 108 | 108 | 93,000 | 540 |
| 2009-06-23 | 110 | 112 | 106 | 108 | 433,000 | 540 |
| 2009-06-22 | 113 | 115 | 112 | 113 | 199,000 | 565 |
| 2009-06-19 | 115 | 118 | 113 | 113 | 370,000 | 565 |
| 2009-06-18 | 115 | 116 | 113 | 115 | 176,000 | 575 |
| 2009-06-17 | 111 | 115 | 109 | 114 | 339,000 | 570 |
| 2009-06-16 | 116 | 116 | 112 | 112 | 350,000 | 560 |
| 2009-06-15 | 118 | 120 | 117 | 118 | 257,000 | 590 |
| 2009-06-12 | 119 | 120 | 113 | 117 | 1,194,000 | 585 |
| 2009-06-11 | 114 | 121 | 114 | 119 | 1,278,000 | 595 |
| 2009-06-10 | 112 | 113 | 111 | 111 | 270,000 | 555 |
| 2009-06-09 | 110 | 114 | 109 | 110 | 434,000 | 550 |
| 2009-06-08 | 110 | 111 | 108 | 109 | 242,000 | 545 |
| 2009-06-05 | 110 | 111 | 107 | 109 | 516,000 | 545 |
| 2009-06-04 | 105 | 108 | 105 | 106 | 209,000 | 530 |
| 2009-06-03 | 106 | 109 | 106 | 108 | 203,000 | 540 |
| 2009-06-02 | 110 | 113 | 106 | 107 | 655,000 | 535 |
| 2009-06-01 | 109 | 113 | 108 | 109 | 652,000 | 545 |
| 2009-05-29 | 110 | 111 | 106 | 108 | 480,000 | 540 |
| 2009-05-28 | 103 | 111 | 101 | 111 | 1,496,000 | 555 |
| 2009-05-27 | 104 | 104 | 101 | 102 | 339,000 | 510 |
| 2009-05-26 | 105 | 105 | 100 | 103 | 1,078,000 | 515 |
| 2009-05-25 | 97 | 103 | 96 | 103 | 508,000 | 515 |
| 2009-05-22 | 96 | 97 | 95 | 96 | 61,000 | 480 |
| 2009-05-21 | 95 | 97 | 94 | 97 | 140,000 | 485 |
| 2009-05-20 | 92 | 95 | 92 | 94 | 181,000 | 470 |
| 2009-05-19 | 95 | 96 | 93 | 95 | 169,000 | 475 |
| 2009-05-18 | 94 | 95 | 93 | 94 | 136,000 | 470 |
| 2009-05-15 | 94 | 96 | 94 | 94 | 113,000 | 470 |
| 2009-05-14 | 97 | 98 | 94 | 94 | 244,000 | 470 |
| 2009-05-13 | 98 | 103 | 96 | 98 | 694,000 | 490 |
| 2009-05-12 | 96 | 99 | 96 | 97 | 210,000 | 485 |
| 2009-05-11 | 98 | 99 | 96 | 96 | 183,000 | 480 |
| 2009-05-08 | 94 | 96 | 94 | 96 | 152,000 | 480 |
| 2009-05-07 | 95 | 97 | 94 | 94 | 160,000 | 470 |
| 2009-05-01 | 93 | 95 | 93 | 93 | 93,000 | 465 |
| 2009-04-30 | 93 | 94 | 92 | 93 | 134,000 | 465 |
| 2009-04-28 | 94 | 95 | 92 | 92 | 167,000 | 460 |
| 2009-04-27 | 98 | 98 | 94 | 95 | 152,000 | 475 |
| 2009-04-24 | 94 | 101 | 93 | 95 | 578,000 | 475 |
| 2009-04-23 | 91 | 92 | 90 | 91 | 123,000 | 455 |
| 2009-04-22 | 93 | 93 | 91 | 92 | 153,000 | 460 |
| 2009-04-21 | 93 | 93 | 91 | 93 | 76,000 | 465 |
| 2009-04-20 | 94 | 95 | 91 | 95 | 139,000 | 475 |
| 2009-04-17 | 97 | 97 | 95 | 95 | 73,000 | 475 |
| 2009-04-16 | 97 | 98 | 95 | 96 | 66,000 | 480 |
| 2009-04-15 | 96 | 97 | 95 | 96 | 67,000 | 480 |
| 2009-04-14 | 97 | 98 | 96 | 97 | 149,000 | 485 |
| 2009-04-13 | 97 | 101 | 96 | 97 | 378,000 | 485 |
| 2009-04-10 | 99 | 99 | 94 | 95 | 286,000 | 475 |
| 2009-04-09 | 96 | 97 | 92 | 97 | 255,000 | 485 |
| 2009-04-08 | 96 | 97 | 94 | 94 | 318,000 | 470 |
| 2009-04-07 | 89 | 100 | 89 | 98 | 1,545,000 | 490 |
| 2009-04-06 | 85 | 89 | 85 | 89 | 269,000 | 445 |
| 2009-04-03 | 89 | 90 | 83 | 83 | 233,000 | 415 |
| 2009-04-02 | 84 | 89 | 82 | 87 | 452,000 | 435 |
| 2009-04-01 | 83 | 83 | 82 | 83 | 66,000 | 415 |
| 2009-03-31 | 83 | 83 | 82 | 83 | 94,000 | 415 |
| 2009-03-30 | 83 | 85 | 81 | 81 | 156,000 | 405 |
| 2009-03-27 | 85 | 85 | 82 | 82 | 170,000 | 410 |
| 2009-03-26 | 87 | 87 | 84 | 84 | 178,000 | 420 |
| 2009-03-25 | 86 | 87 | 83 | 87 | 153,000 | 435 |
| 2009-03-24 | 86 | 86 | 83 | 85 | 155,000 | 425 |
| 2009-03-23 | 80 | 83 | 80 | 83 | 155,000 | 415 |
| 2009-03-19 | 80 | 80 | 78 | 79 | 98,000 | 395 |
| 2009-03-18 | 80 | 81 | 79 | 79 | 70,000 | 395 |
| 2009-03-17 | 81 | 81 | 79 | 80 | 133,000 | 400 |
| 2009-03-16 | 80 | 83 | 80 | 81 | 175,000 | 405 |
| 2009-03-13 | 82 | 82 | 80 | 80 | 278,000 | 400 |
| 2009-03-12 | 77 | 79 | 77 | 79 | 148,000 | 395 |
| 2009-03-11 | 80 | 80 | 77 | 77 | 105,000 | 385 |
| 2009-03-10 | 81 | 81 | 77 | 78 | 194,000 | 390 |
| 2009-03-09 | 81 | 83 | 79 | 81 | 155,000 | 405 |
| 2009-03-06 | 83 | 83 | 80 | 80 | 169,000 | 400 |
| 2009-03-05 | 84 | 84 | 81 | 84 | 135,000 | 420 |
| 2009-03-04 | 79 | 82 | 78 | 82 | 122,000 | 410 |
| 2009-03-03 | 79 | 81 | 78 | 79 | 109,000 | 395 |
| 2009-03-02 | 81 | 85 | 80 | 81 | 167,000 | 405 |
| 2009-02-27 | 86 | 86 | 84 | 86 | 133,000 | 430 |
| 2009-02-26 | 86 | 87 | 85 | 87 | 58,000 | 435 |
| 2009-02-25 | 85 | 85 | 83 | 84 | 334,000 | 420 |
| 2009-02-24 | 79 | 81 | 78 | 81 | 55,000 | 405 |
| 2009-02-23 | 80 | 82 | 79 | 79 | 115,000 | 395 |
| 2009-02-20 | 83 | 84 | 82 | 83 | 72,000 | 415 |
| 2009-02-19 | 84 | 86 | 83 | 86 | 53,000 | 430 |
| 2009-02-18 | 82 | 84 | 81 | 84 | 41,000 | 420 |
| 2009-02-17 | 86 | 87 | 81 | 82 | 102,000 | 410 |
| 2009-02-16 | 87 | 88 | 86 | 86 | 57,000 | 430 |
| 2009-02-13 | 86 | 87 | 83 | 87 | 136,000 | 435 |
| 2009-02-12 | 86 | 87 | 84 | 84 | 109,000 | 420 |
| 2009-02-10 | 90 | 90 | 88 | 88 | 89,000 | 440 |
| 2009-02-09 | 90 | 90 | 87 | 89 | 98,000 | 445 |
| 2009-02-06 | 90 | 90 | 89 | 90 | 38,000 | 450 |
| 2009-02-05 | 88 | 92 | 88 | 90 | 178,000 | 450 |
| 2009-02-04 | 89 | 89 | 88 | 89 | 42,000 | 445 |
| 2009-02-03 | 88 | 89 | 88 | 88 | 47,000 | 440 |
| 2009-02-02 | 88 | 88 | 87 | 88 | 45,000 | 440 |
| 2009-01-30 | 90 | 91 | 88 | 88 | 106,000 | 440 |
| 2009-01-29 | 94 | 94 | 90 | 91 | 113,000 | 455 |
| 2009-01-28 | 92 | 93 | 91 | 92 | 72,000 | 460 |
| 2009-01-27 | 87 | 91 | 87 | 91 | 74,000 | 455 |
| 2009-01-26 | 86 | 87 | 85 | 87 | 96,000 | 435 |
| 2009-01-23 | 86 | 86 | 85 | 85 | 102,000 | 425 |
| 2009-01-22 | 91 | 91 | 86 | 87 | 211,000 | 435 |
| 2009-01-21 | 90 | 91 | 89 | 89 | 142,000 | 445 |
| 2009-01-20 | 92 | 92 | 91 | 92 | 58,000 | 460 |
| 2009-01-19 | 93 | 94 | 92 | 93 | 75,000 | 465 |
| 2009-01-16 | 93 | 94 | 92 | 94 | 236,000 | 470 |
| 2009-01-15 | 93 | 93 | 91 | 91 | 134,000 | 455 |
| 2009-01-14 | 92 | 93 | 92 | 93 | 63,000 | 465 |
| 2009-01-13 | 99 | 100 | 92 | 92 | 445,000 | 460 |
| 2009-01-09 | 98 | 99 | 97 | 97 | 182,000 | 485 |
| 2009-01-08 | 99 | 99 | 98 | 99 | 110,000 | 495 |
| 2009-01-07 | 99 | 102 | 99 | 99 | 301,000 | 495 |
| 2009-01-06 | 102 | 102 | 99 | 99 | 425,000 | 495 |
| 2009-01-05 | 102 | 103 | 100 | 101 | 148,000 | 505 |
分割・併合履歴 ： [2017-09-27]1株→0.2株