4611 大日本塗料(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 80 | 81 | 79 | 81 | 53,000 | 405 |
| 2011-12-29 | 79 | 80 | 79 | 80 | 98,000 | 400 |
| 2011-12-28 | 80 | 81 | 78 | 78 | 260,000 | 390 |
| 2011-12-27 | 79 | 82 | 79 | 82 | 333,000 | 410 |
| 2011-12-26 | 81 | 81 | 79 | 79 | 191,000 | 395 |
| 2011-12-22 | 80 | 80 | 79 | 79 | 156,000 | 395 |
| 2011-12-21 | 82 | 82 | 80 | 80 | 134,000 | 400 |
| 2011-12-20 | 80 | 81 | 79 | 80 | 127,000 | 400 |
| 2011-12-19 | 80 | 80 | 78 | 79 | 235,000 | 395 |
| 2011-12-16 | 83 | 83 | 80 | 80 | 332,000 | 400 |
| 2011-12-15 | 85 | 85 | 81 | 82 | 613,000 | 410 |
| 2011-12-14 | 87 | 90 | 86 | 87 | 1,050,000 | 435 |
| 2011-12-13 | 84 | 88 | 84 | 87 | 505,000 | 435 |
| 2011-12-12 | 87 | 88 | 85 | 85 | 421,000 | 425 |
| 2011-12-09 | 83 | 87 | 83 | 86 | 593,000 | 430 |
| 2011-12-08 | 84 | 85 | 83 | 85 | 143,000 | 425 |
| 2011-12-07 | 81 | 85 | 81 | 84 | 871,000 | 420 |
| 2011-12-06 | 84 | 84 | 81 | 81 | 389,000 | 405 |
| 2011-12-05 | 86 | 86 | 83 | 85 | 369,000 | 425 |
| 2011-12-02 | 90 | 91 | 84 | 85 | 921,000 | 425 |
| 2011-12-01 | 88 | 91 | 84 | 86 | 1,945,000 | 430 |
| 2011-11-30 | 79 | 93 | 78 | 88 | 3,663,000 | 440 |
| 2011-11-29 | 78 | 80 | 78 | 80 | 148,000 | 400 |
| 2011-11-28 | 77 | 78 | 76 | 77 | 114,000 | 385 |
| 2011-11-25 | 78 | 79 | 76 | 76 | 217,000 | 380 |
| 2011-11-24 | 78 | 78 | 77 | 78 | 68,000 | 390 |
| 2011-11-22 | 77 | 79 | 77 | 79 | 86,000 | 395 |
| 2011-11-21 | 78 | 78 | 77 | 78 | 66,000 | 390 |
| 2011-11-18 | 78 | 79 | 78 | 78 | 49,000 | 390 |
| 2011-11-17 | 77 | 80 | 77 | 80 | 110,000 | 400 |
| 2011-11-16 | 80 | 80 | 77 | 77 | 108,000 | 385 |
| 2011-11-15 | 81 | 82 | 80 | 80 | 117,000 | 400 |
| 2011-11-14 | 80 | 82 | 80 | 82 | 79,000 | 410 |
| 2011-11-11 | 79 | 80 | 79 | 80 | 149,000 | 400 |
| 2011-11-10 | 80 | 80 | 77 | 78 | 274,000 | 390 |
| 2011-11-09 | 81 | 81 | 79 | 81 | 236,000 | 405 |
| 2011-11-08 | 84 | 86 | 80 | 81 | 391,000 | 405 |
| 2011-11-07 | 88 | 89 | 84 | 85 | 541,000 | 425 |
| 2011-11-04 | 85 | 92 | 84 | 89 | 944,000 | 445 |
| 2011-11-02 | 81 | 85 | 80 | 85 | 467,000 | 425 |
| 2011-11-01 | 81 | 82 | 81 | 82 | 86,000 | 410 |
| 2011-10-31 | 79 | 83 | 79 | 82 | 414,000 | 410 |
| 2011-10-28 | 80 | 80 | 79 | 79 | 161,000 | 395 |
| 2011-10-27 | 78 | 79 | 78 | 79 | 143,000 | 395 |
| 2011-10-26 | 78 | 78 | 77 | 78 | 86,000 | 390 |
| 2011-10-25 | 80 | 80 | 78 | 78 | 64,000 | 390 |
| 2011-10-24 | 79 | 80 | 78 | 80 | 94,000 | 400 |
| 2011-10-21 | 78 | 78 | 77 | 78 | 64,000 | 390 |
| 2011-10-20 | 78 | 78 | 76 | 77 | 130,000 | 385 |
| 2011-10-19 | 79 | 79 | 77 | 78 | 84,000 | 390 |
| 2011-10-18 | 79 | 79 | 78 | 78 | 29,000 | 390 |
| 2011-10-17 | 80 | 80 | 78 | 80 | 86,000 | 400 |
| 2011-10-14 | 80 | 80 | 78 | 78 | 127,000 | 390 |
| 2011-10-13 | 81 | 82 | 80 | 80 | 101,000 | 400 |
| 2011-10-12 | 81 | 81 | 80 | 81 | 94,000 | 405 |
| 2011-10-11 | 82 | 82 | 81 | 82 | 103,000 | 410 |
| 2011-10-07 | 78 | 81 | 78 | 79 | 125,000 | 395 |
| 2011-10-06 | 77 | 78 | 76 | 77 | 94,000 | 385 |
| 2011-10-05 | 80 | 80 | 76 | 76 | 133,000 | 380 |
| 2011-10-04 | 79 | 80 | 78 | 80 | 58,000 | 400 |
| 2011-10-03 | 81 | 82 | 80 | 80 | 108,000 | 400 |
| 2011-09-30 | 83 | 84 | 83 | 84 | 91,000 | 420 |
| 2011-09-29 | 82 | 83 | 81 | 83 | 123,000 | 415 |
| 2011-09-28 | 81 | 83 | 79 | 83 | 168,000 | 415 |
| 2011-09-27 | 78 | 80 | 76 | 80 | 119,000 | 400 |
| 2011-09-26 | 80 | 80 | 75 | 75 | 279,000 | 375 |
| 2011-09-22 | 80 | 80 | 78 | 79 | 160,000 | 395 |
| 2011-09-21 | 81 | 82 | 80 | 80 | 73,000 | 400 |
| 2011-09-20 | 80 | 82 | 80 | 81 | 71,000 | 405 |
| 2011-09-16 | 82 | 82 | 81 | 82 | 171,000 | 410 |
| 2011-09-15 | 82 | 83 | 80 | 81 | 107,000 | 405 |
| 2011-09-14 | 85 | 85 | 81 | 82 | 99,000 | 410 |
| 2011-09-13 | 82 | 83 | 82 | 83 | 43,000 | 415 |
| 2011-09-12 | 84 | 84 | 80 | 81 | 202,000 | 405 |
| 2011-09-09 | 84 | 86 | 84 | 85 | 200,000 | 425 |
| 2011-09-08 | 87 | 87 | 84 | 85 | 78,000 | 425 |
| 2011-09-07 | 84 | 86 | 84 | 86 | 78,000 | 430 |
| 2011-09-06 | 87 | 87 | 83 | 85 | 178,000 | 425 |
| 2011-09-05 | 86 | 88 | 85 | 88 | 69,000 | 440 |
| 2011-09-02 | 87 | 88 | 86 | 88 | 52,000 | 440 |
| 2011-09-01 | 90 | 90 | 87 | 88 | 80,000 | 440 |
| 2011-08-31 | 88 | 90 | 87 | 89 | 147,000 | 445 |
| 2011-08-30 | 88 | 90 | 87 | 90 | 147,000 | 450 |
| 2011-08-29 | 85 | 87 | 85 | 87 | 49,000 | 435 |
| 2011-08-26 | 85 | 86 | 84 | 85 | 90,000 | 425 |
| 2011-08-25 | 86 | 86 | 83 | 85 | 144,000 | 425 |
| 2011-08-24 | 83 | 84 | 82 | 83 | 94,000 | 415 |
| 2011-08-23 | 80 | 82 | 80 | 82 | 75,000 | 410 |
| 2011-08-22 | 81 | 82 | 78 | 78 | 218,000 | 390 |
| 2011-08-19 | 83 | 84 | 82 | 82 | 128,000 | 410 |
| 2011-08-18 | 87 | 87 | 84 | 84 | 64,000 | 420 |
| 2011-08-17 | 85 | 87 | 84 | 87 | 115,000 | 435 |
| 2011-08-16 | 85 | 86 | 84 | 85 | 182,000 | 425 |
| 2011-08-15 | 85 | 88 | 85 | 85 | 108,000 | 425 |
| 2011-08-12 | 86 | 86 | 84 | 84 | 234,000 | 420 |
| 2011-08-11 | 81 | 85 | 81 | 83 | 272,000 | 415 |
| 2011-08-10 | 84 | 85 | 83 | 85 | 359,000 | 425 |
| 2011-08-09 | 81 | 82 | 75 | 82 | 579,000 | 410 |
| 2011-08-08 | 84 | 85 | 83 | 83 | 194,000 | 415 |
| 2011-08-05 | 86 | 86 | 82 | 86 | 412,000 | 430 |
| 2011-08-04 | 91 | 92 | 87 | 89 | 476,000 | 445 |
| 2011-08-03 | 92 | 92 | 90 | 90 | 264,000 | 450 |
| 2011-08-02 | 95 | 95 | 93 | 93 | 195,000 | 465 |
| 2011-08-01 | 94 | 97 | 94 | 96 | 204,000 | 480 |
| 2011-07-29 | 94 | 95 | 94 | 94 | 112,000 | 470 |
| 2011-07-28 | 95 | 96 | 95 | 96 | 176,000 | 480 |
| 2011-07-27 | 99 | 99 | 96 | 96 | 145,000 | 480 |
| 2011-07-26 | 98 | 100 | 98 | 99 | 114,000 | 495 |
| 2011-07-25 | 99 | 99 | 98 | 98 | 114,000 | 490 |
| 2011-07-22 | 98 | 99 | 97 | 99 | 143,000 | 495 |
| 2011-07-21 | 99 | 99 | 97 | 97 | 104,000 | 485 |
| 2011-07-20 | 99 | 99 | 96 | 98 | 237,000 | 490 |
| 2011-07-19 | 97 | 98 | 96 | 98 | 74,000 | 490 |
| 2011-07-15 | 96 | 97 | 96 | 97 | 88,000 | 485 |
| 2011-07-14 | 97 | 98 | 96 | 96 | 80,000 | 480 |
| 2011-07-13 | 96 | 98 | 96 | 98 | 50,000 | 490 |
| 2011-07-12 | 98 | 98 | 96 | 97 | 148,000 | 485 |
| 2011-07-11 | 99 | 99 | 98 | 99 | 197,000 | 495 |
| 2011-07-08 | 101 | 103 | 98 | 99 | 831,000 | 495 |
| 2011-07-07 | 98 | 100 | 98 | 100 | 153,000 | 500 |
| 2011-07-06 | 97 | 99 | 97 | 98 | 114,000 | 490 |
| 2011-07-05 | 99 | 99 | 98 | 98 | 47,000 | 490 |
| 2011-07-04 | 100 | 100 | 97 | 99 | 143,000 | 495 |
| 2011-07-01 | 100 | 100 | 97 | 98 | 246,000 | 490 |
| 2011-06-30 | 96 | 97 | 95 | 97 | 107,000 | 485 |
| 2011-06-29 | 95 | 96 | 94 | 95 | 181,000 | 475 |
| 2011-06-28 | 97 | 101 | 93 | 93 | 814,000 | 465 |
| 2011-06-27 | 99 | 99 | 96 | 97 | 195,000 | 485 |
| 2011-06-24 | 95 | 98 | 95 | 98 | 329,000 | 490 |
| 2011-06-23 | 96 | 96 | 94 | 95 | 86,000 | 475 |
| 2011-06-22 | 95 | 97 | 94 | 96 | 178,000 | 480 |
| 2011-06-21 | 93 | 94 | 93 | 94 | 53,000 | 470 |
| 2011-06-20 | 93 | 93 | 92 | 92 | 93,000 | 460 |
| 2011-06-17 | 94 | 95 | 92 | 93 | 254,000 | 465 |
| 2011-06-16 | 95 | 96 | 94 | 94 | 169,000 | 470 |
| 2011-06-15 | 97 | 97 | 95 | 95 | 93,000 | 475 |
| 2011-06-14 | 95 | 98 | 94 | 96 | 326,000 | 480 |
| 2011-06-13 | 92 | 96 | 92 | 95 | 151,000 | 475 |
| 2011-06-10 | 95 | 95 | 93 | 93 | 235,000 | 465 |
| 2011-06-09 | 93 | 94 | 91 | 94 | 186,000 | 470 |
| 2011-06-08 | 93 | 94 | 92 | 92 | 183,000 | 460 |
| 2011-06-07 | 92 | 95 | 91 | 94 | 149,000 | 470 |
| 2011-06-06 | 94 | 94 | 91 | 91 | 270,000 | 455 |
| 2011-06-03 | 96 | 97 | 94 | 94 | 191,000 | 470 |
| 2011-06-02 | 97 | 97 | 96 | 96 | 155,000 | 480 |
| 2011-06-01 | 98 | 100 | 98 | 99 | 148,000 | 495 |
| 2011-05-31 | 98 | 99 | 97 | 98 | 309,000 | 490 |
| 2011-05-30 | 96 | 98 | 95 | 97 | 140,000 | 485 |
| 2011-05-27 | 95 | 96 | 94 | 95 | 68,000 | 475 |
| 2011-05-26 | 95 | 97 | 95 | 96 | 233,000 | 480 |
| 2011-05-25 | 97 | 97 | 93 | 94 | 349,000 | 470 |
| 2011-05-24 | 98 | 99 | 96 | 96 | 189,000 | 480 |
| 2011-05-23 | 99 | 99 | 94 | 98 | 325,000 | 490 |
| 2011-05-20 | 99 | 101 | 99 | 100 | 104,000 | 500 |
| 2011-05-19 | 102 | 103 | 98 | 98 | 225,000 | 490 |
| 2011-05-18 | 99 | 103 | 99 | 103 | 219,000 | 515 |
| 2011-05-17 | 101 | 103 | 99 | 100 | 281,000 | 500 |
| 2011-05-16 | 104 | 104 | 100 | 101 | 321,000 | 505 |
| 2011-05-13 | 108 | 108 | 104 | 104 | 309,000 | 520 |
| 2011-05-12 | 111 | 114 | 108 | 109 | 707,000 | 545 |
| 2011-05-11 | 112 | 115 | 112 | 112 | 466,000 | 560 |
| 2011-05-10 | 112 | 113 | 109 | 112 | 315,000 | 560 |
| 2011-05-09 | 110 | 113 | 109 | 112 | 276,000 | 560 |
| 2011-05-06 | 110 | 111 | 109 | 109 | 202,000 | 545 |
| 2011-05-02 | 108 | 112 | 108 | 112 | 175,000 | 560 |
| 2011-04-28 | 107 | 110 | 107 | 109 | 227,000 | 545 |
| 2011-04-27 | 109 | 111 | 107 | 107 | 255,000 | 535 |
| 2011-04-26 | 109 | 109 | 107 | 108 | 198,000 | 540 |
| 2011-04-25 | 111 | 115 | 108 | 108 | 1,040,000 | 540 |
| 2011-04-22 | 109 | 112 | 109 | 111 | 232,000 | 555 |
| 2011-04-21 | 110 | 112 | 110 | 110 | 490,000 | 550 |
| 2011-04-20 | 112 | 112 | 110 | 110 | 277,000 | 550 |
| 2011-04-19 | 108 | 110 | 108 | 110 | 296,000 | 550 |
| 2011-04-18 | 109 | 112 | 108 | 110 | 620,000 | 550 |
| 2011-04-15 | 110 | 111 | 107 | 108 | 185,000 | 540 |
| 2011-04-14 | 106 | 112 | 106 | 110 | 404,000 | 550 |
| 2011-04-13 | 105 | 108 | 105 | 106 | 212,000 | 530 |
| 2011-04-12 | 110 | 110 | 106 | 107 | 382,000 | 535 |
| 2011-04-11 | 104 | 113 | 103 | 111 | 917,000 | 555 |
| 2011-04-08 | 101 | 107 | 99 | 103 | 789,000 | 515 |
| 2011-04-07 | 107 | 107 | 101 | 101 | 407,000 | 505 |
| 2011-04-06 | 108 | 108 | 105 | 106 | 443,000 | 530 |
| 2011-04-05 | 113 | 120 | 104 | 108 | 2,641,000 | 540 |
| 2011-04-04 | 111 | 114 | 108 | 113 | 711,000 | 565 |
| 2011-04-01 | 110 | 111 | 108 | 109 | 269,000 | 545 |
| 2011-03-31 | 113 | 114 | 108 | 111 | 719,000 | 555 |
| 2011-03-30 | 103 | 113 | 103 | 110 | 1,567,000 | 550 |
| 2011-03-29 | 101 | 104 | 101 | 103 | 407,000 | 515 |
| 2011-03-28 | 100 | 105 | 99 | 105 | 381,000 | 525 |
| 2011-03-25 | 101 | 102 | 99 | 99 | 438,000 | 495 |
| 2011-03-24 | 100 | 101 | 99 | 99 | 365,000 | 495 |
| 2011-03-23 | 104 | 104 | 100 | 101 | 516,000 | 505 |
| 2011-03-22 | 103 | 103 | 101 | 102 | 589,000 | 510 |
| 2011-03-18 | 92 | 97 | 92 | 97 | 786,000 | 485 |
| 2011-03-17 | 80 | 91 | 77 | 91 | 914,000 | 455 |
| 2011-03-16 | 73 | 86 | 73 | 85 | 1,331,000 | 425 |
| 2011-03-15 | 88 | 88 | 62 | 71 | 1,871,000 | 355 |
| 2011-03-14 | 89 | 100 | 85 | 92 | 1,374,000 | 460 |
| 2011-03-11 | 111 | 115 | 111 | 114 | 819,000 | 570 |
| 2011-03-10 | 117 | 118 | 116 | 116 | 510,000 | 580 |
| 2011-03-09 | 117 | 119 | 117 | 117 | 334,000 | 585 |
| 2011-03-08 | 118 | 121 | 116 | 117 | 467,000 | 585 |
| 2011-03-07 | 120 | 121 | 119 | 119 | 194,000 | 595 |
| 2011-03-04 | 122 | 122 | 120 | 120 | 252,000 | 600 |
| 2011-03-03 | 119 | 121 | 119 | 120 | 225,000 | 600 |
| 2011-03-02 | 120 | 122 | 117 | 117 | 428,000 | 585 |
| 2011-03-01 | 120 | 123 | 120 | 123 | 415,000 | 615 |
| 2011-02-28 | 117 | 120 | 114 | 118 | 453,000 | 590 |
| 2011-02-25 | 114 | 117 | 114 | 117 | 270,000 | 585 |
| 2011-02-24 | 118 | 119 | 113 | 114 | 534,000 | 570 |
| 2011-02-23 | 117 | 122 | 117 | 119 | 580,000 | 595 |
| 2011-02-22 | 123 | 124 | 121 | 121 | 466,000 | 605 |
| 2011-02-21 | 124 | 125 | 122 | 125 | 689,000 | 625 |
| 2011-02-18 | 124 | 126 | 124 | 124 | 337,000 | 620 |
| 2011-02-17 | 127 | 127 | 125 | 126 | 486,000 | 630 |
| 2011-02-16 | 127 | 128 | 125 | 127 | 491,000 | 635 |
| 2011-02-15 | 127 | 128 | 126 | 127 | 785,000 | 635 |
| 2011-02-14 | 129 | 129 | 123 | 127 | 959,000 | 635 |
| 2011-02-10 | 130 | 131 | 125 | 127 | 1,616,000 | 635 |
| 2011-02-09 | 132 | 133 | 129 | 130 | 1,431,000 | 650 |
| 2011-02-08 | 132 | 134 | 131 | 133 | 1,810,000 | 665 |
| 2011-02-07 | 131 | 132 | 129 | 132 | 1,335,000 | 660 |
| 2011-02-04 | 130 | 131 | 129 | 129 | 896,000 | 645 |
| 2011-02-03 | 129 | 131 | 127 | 130 | 1,432,000 | 650 |
| 2011-02-02 | 128 | 129 | 125 | 129 | 1,095,000 | 645 |
| 2011-02-01 | 129 | 131 | 125 | 126 | 1,985,000 | 630 |
| 2011-01-31 | 119 | 129 | 117 | 128 | 1,605,000 | 640 |
| 2011-01-28 | 127 | 127 | 123 | 124 | 1,155,000 | 620 |
| 2011-01-27 | 126 | 128 | 123 | 127 | 2,351,000 | 635 |
| 2011-01-26 | 121 | 125 | 120 | 125 | 1,446,000 | 625 |
| 2011-01-25 | 125 | 125 | 120 | 122 | 956,000 | 610 |
| 2011-01-24 | 117 | 123 | 117 | 122 | 849,000 | 610 |
| 2011-01-21 | 125 | 127 | 116 | 116 | 2,066,000 | 580 |
| 2011-01-20 | 120 | 125 | 119 | 125 | 1,429,000 | 625 |
| 2011-01-19 | 117 | 122 | 116 | 122 | 1,781,000 | 610 |
| 2011-01-18 | 114 | 117 | 113 | 116 | 659,000 | 580 |
| 2011-01-17 | 117 | 117 | 115 | 115 | 495,000 | 575 |
| 2011-01-14 | 117 | 117 | 115 | 117 | 360,000 | 585 |
| 2011-01-13 | 117 | 118 | 115 | 117 | 797,000 | 585 |
| 2011-01-12 | 119 | 119 | 115 | 116 | 712,000 | 580 |
| 2011-01-11 | 115 | 119 | 114 | 119 | 942,000 | 595 |
| 2011-01-07 | 116 | 118 | 114 | 116 | 1,437,000 | 580 |
| 2011-01-06 | 115 | 118 | 114 | 118 | 2,141,000 | 590 |
| 2011-01-05 | 108 | 112 | 107 | 112 | 1,876,000 | 560 |
| 2011-01-04 | 104 | 109 | 102 | 108 | 914,000 | 540 |
分割・併合履歴 ： [2017-09-27]1株→0.2株