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