4611 大日本塗料(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	125	130	123	129	3,486,000	645
2012-12-27	117	120	115	119	2,828,000	595
2012-12-26	115	116	113	113	2,168,000	565
2012-12-25	105	113	105	110	3,489,000	550
2012-12-21	107	108	103	104	1,306,000	520
2012-12-20	102	107	101	107	2,012,000	535
2012-12-19	98	100	97	100	651,000	500
2012-12-18	95	98	95	96	366,000	480
2012-12-17	97	97	95	95	269,000	475
2012-12-14	95	97	95	95	373,000	475
2012-12-13	95	98	95	95	319,000	475
2012-12-12	94	96	93	93	249,000	465
2012-12-11	93	94	93	93	85,000	465
2012-12-10	94	95	93	94	146,000	470
2012-12-07	95	96	94	94	141,000	470
2012-12-06	94	96	94	95	351,000	475
2012-12-05	93	94	93	94	69,000	470
2012-12-04	92	94	91	93	269,000	465
2012-12-03	90	92	90	92	212,000	460
2012-11-30	92	92	90	90	196,000	450
2012-11-29	91	93	91	92	249,000	460
2012-11-28	92	93	90	90	573,000	450
2012-11-27	90	93	90	92	1,004,000	460
2012-11-26	90	92	90	90	454,000	450
2012-11-22	87	90	87	88	437,000	440
2012-11-21	88	88	86	86	171,000	430
2012-11-20	87	88	87	87	157,000	435
2012-11-19	86	87	86	87	130,000	435
2012-11-16	85	86	84	85	166,000	425
2012-11-15	84	85	82	84	469,000	420
2012-11-14	85	86	85	85	119,000	425
2012-11-13	84	84	83	83	94,000	415
2012-11-12	86	86	84	84	160,000	420
2012-11-09	85	87	84	84	358,000	420
2012-11-08	87	87	86	86	78,000	430
2012-11-07	87	88	87	87	89,000	435
2012-11-06	88	88	86	87	147,000	435
2012-11-05	85	89	85	87	542,000	435
2012-11-02	86	86	85	86	83,000	430
2012-11-01	85	86	85	86	34,000	430
2012-10-31	85	86	84	84	152,000	420
2012-10-30	85	86	84	84	112,000	420
2012-10-29	85	86	84	86	135,000	430
2012-10-26	87	87	85	85	144,000	425
2012-10-25	86	87	85	87	231,000	435
2012-10-24	85	88	84	86	416,000	430
2012-10-23	86	86	85	86	64,000	430
2012-10-22	85	86	85	86	49,000	430
2012-10-19	86	87	86	87	70,000	435
2012-10-18	85	86	85	86	80,000	430
2012-10-17	86	86	85	86	59,000	430
2012-10-16	83	85	83	84	92,000	420
2012-10-15	81	83	81	82	50,000	410
2012-10-12	82	82	81	81	64,000	405
2012-10-11	83	84	82	82	139,000	410
2012-10-10	83	84	82	83	139,000	415
2012-10-09	83	84	83	83	58,000	415
2012-10-05	83	84	83	83	62,000	415
2012-10-04	84	86	83	83	156,000	415
2012-10-03	83	84	83	83	82,000	415
2012-10-02	85	85	83	83	167,000	415
2012-10-01	86	86	84	84	62,000	420
2012-09-28	88	89	84	86	304,000	430
2012-09-27	87	89	86	88	215,000	440
2012-09-26	87	87	86	87	70,000	435
2012-09-25	86	87	85	87	216,000	435
2012-09-24	88	89	86	87	150,000	435
2012-09-21	86	91	86	90	331,000	450
2012-09-20	87	89	86	86	155,000	430
2012-09-19	89	89	87	89	54,000	445
2012-09-18	88	89	87	89	114,000	445
2012-09-14	87	89	86	89	238,000	445
2012-09-13	86	87	86	86	72,000	430
2012-09-12	85	86	85	86	60,000	430
2012-09-11	84	85	84	85	159,000	425
2012-09-10	85	85	84	85	87,000	425
2012-09-07	83	84	83	84	77,000	420
2012-09-06	82	82	80	82	141,000	410
2012-09-05	84	84	82	82	92,000	410
2012-09-04	85	86	83	84	154,000	420
2012-09-03	86	87	85	85	219,000	425
2012-08-31	86	87	86	87	106,000	435
2012-08-30	87	88	86	86	63,000	430
2012-08-29	87	87	86	87	139,000	435
2012-08-28	87	88	86	87	115,000	435
2012-08-27	87	87	86	86	130,000	430
2012-08-24	87	88	87	87	117,000	435
2012-08-23	88	89	87	87	172,000	435
2012-08-22	90	90	87	89	176,000	445
2012-08-21	90	91	90	91	126,000	455
2012-08-20	90	92	90	90	486,000	450
2012-08-17	89	90	88	90	237,000	450
2012-08-16	89	89	88	89	52,000	445
2012-08-15	89	90	87	89	273,000	445
2012-08-14	86	89	86	88	237,000	440
2012-08-13	86	87	85	86	61,000	430
2012-08-10	88	88	85	86	153,000	430
2012-08-09	87	90	86	88	333,000	440
2012-08-08	83	87	83	86	279,000	430
2012-08-07	81	84	81	84	146,000	420
2012-08-06	81	82	81	82	90,000	410
2012-08-03	80	81	80	81	48,000	405
2012-08-02	81	82	80	81	94,000	405
2012-08-01	81	81	79	80	116,000	400
2012-07-31	80	82	80	81	327,000	405
2012-07-30	83	84	81	82	158,000	410
2012-07-27	82	84	81	83	205,000	415
2012-07-26	81	82	78	82	191,000	410
2012-07-25	80	80	78	78	66,000	390
2012-07-24	80	80	78	78	115,000	390
2012-07-23	79	81	79	80	299,000	400
2012-07-20	81	81	80	80	169,000	400
2012-07-19	83	84	82	82	91,000	410
2012-07-18	85	85	83	83	104,000	415
2012-07-17	86	86	85	85	65,000	425
2012-07-13	87	87	85	86	127,000	430
2012-07-12	87	88	86	86	110,000	430
2012-07-11	89	89	87	88	97,000	440
2012-07-10	89	91	89	89	122,000	445
2012-07-09	88	90	88	88	92,000	440
2012-07-06	89	91	89	89	127,000	445
2012-07-05	90	90	89	89	102,000	445
2012-07-04	92	92	90	91	148,000	455
2012-07-03	88	91	88	91	234,000	455
2012-07-02	91	91	88	88	205,000	440
2012-06-29	86	89	86	88	125,000	440
2012-06-28	88	89	87	88	90,000	440
2012-06-27	85	87	84	86	197,000	430
2012-06-26	88	88	85	85	157,000	425
2012-06-25	89	89	87	87	155,000	435
2012-06-22	86	88	86	88	82,000	440
2012-06-21	85	89	85	88	508,000	440
2012-06-20	84	85	83	85	52,000	425
2012-06-19	84	85	83	83	116,000	415
2012-06-18	83	86	83	84	95,000	420
2012-06-15	83	83	82	83	127,000	415
2012-06-14	83	84	83	83	56,000	415
2012-06-13	85	85	84	85	90,000	425
2012-06-12	85	86	83	84	243,000	420
2012-06-11	84	86	84	85	246,000	425
2012-06-08	83	84	82	84	250,000	420
2012-06-07	82	82	81	82	85,000	410
2012-06-06	80	82	80	82	160,000	410
2012-06-05	77	79	77	79	98,000	395
2012-06-04	77	77	75	77	178,000	385
2012-06-01	78	79	77	78	105,000	390
2012-05-31	77	79	77	78	131,000	390
2012-05-30	80	80	78	79	172,000	395
2012-05-29	79	81	78	80	94,000	400
2012-05-28	81	81	78	79	133,000	395
2012-05-25	82	82	80	80	93,000	400
2012-05-24	81	82	80	82	90,000	410
2012-05-23	82	83	80	80	247,000	400
2012-05-22	80	82	80	82	132,000	410
2012-05-21	79	81	79	80	120,000	400
2012-05-18	78	79	77	79	148,000	395
2012-05-17	78	80	78	80	161,000	400
2012-05-16	80	80	78	78	153,000	390
2012-05-15	81	81	78	80	310,000	400
2012-05-14	86	86	81	82	319,000	410
2012-05-11	86	89	83	85	401,000	425
2012-05-10	85	85	81	85	247,000	425
2012-05-09	85	86	83	84	215,000	420
2012-05-08	83	90	83	86	857,000	430
2012-05-07	84	84	81	83	198,000	415
2012-05-02	85	86	84	85	108,000	425
2012-05-01	88	88	84	84	173,000	420
2012-04-27	89	89	88	88	74,000	440
2012-04-26	89	89	88	89	53,000	445
2012-04-25	88	89	88	89	44,000	445
2012-04-24	87	88	87	87	40,000	435
2012-04-23	88	88	87	88	99,000	440
2012-04-20	88	89	87	87	69,000	435
2012-04-19	90	90	88	88	67,000	440
2012-04-18	89	92	89	90	207,000	450
2012-04-17	88	89	87	88	89,000	440
2012-04-16	87	89	87	89	70,000	445
2012-04-13	87	89	87	87	221,000	435
2012-04-12	88	89	87	88	112,000	440
2012-04-11	87	89	86	87	208,000	435
2012-04-10	92	92	88	89	331,000	445
2012-04-09	91	92	90	92	106,000	460
2012-04-06	91	92	91	92	149,000	460
2012-04-05	91	92	90	92	346,000	460
2012-04-04	95	95	92	93	283,000	465
2012-04-03	95	96	95	95	127,000	475
2012-04-02	97	98	95	95	475,000	475
2012-03-30	94	96	94	96	258,000	480
2012-03-29	95	95	94	94	202,000	470
2012-03-28	96	96	95	95	84,000	475
2012-03-27	95	97	94	97	276,000	485
2012-03-26	95	96	94	94	307,000	470
2012-03-23	97	97	95	95	255,000	475
2012-03-22	97	98	97	98	55,000	490
2012-03-21	98	100	97	97	220,000	485
2012-03-19	99	100	99	99	355,000	495
2012-03-16	98	101	98	99	681,000	495
2012-03-15	98	99	96	98	563,000	490
2012-03-14	97	98	97	97	386,000	485
2012-03-13	96	97	96	96	210,000	480
2012-03-12	98	98	96	96	229,000	480
2012-03-09	97	98	96	97	583,000	485
2012-03-08	95	97	95	96	496,000	480
2012-03-07	94	95	93	95	225,000	475
2012-03-06	94	96	94	95	494,000	475
2012-03-05	95	95	93	93	246,000	465
2012-03-02	95	96	94	95	262,000	475
2012-03-01	98	99	94	94	738,000	470
2012-02-29	101	101	97	98	365,000	490
2012-02-28	100	101	97	101	597,000	505
2012-02-27	101	103	100	101	386,000	505
2012-02-24	101	101	100	100	300,000	500
2012-02-23	98	106	98	102	3,069,000	510
2012-02-22	98	99	96	99	644,000	495
2012-02-21	96	98	96	98	361,000	490
2012-02-20	98	99	96	96	466,000	480
2012-02-17	97	99	96	98	981,000	490
2012-02-16	96	98	96	97	483,000	485
2012-02-15	97	97	96	96	264,000	480
2012-02-14	95	96	94	96	243,000	480
2012-02-13	96	96	94	95	379,000	475
2012-02-10	98	98	95	97	394,000	485
2012-02-09	97	99	96	98	541,000	490
2012-02-08	95	97	95	97	621,000	485
2012-02-07	97	98	95	95	254,000	475
2012-02-06	96	99	96	97	734,000	485
2012-02-03	96	98	96	96	563,000	480
2012-02-02	96	98	96	96	852,000	480
2012-02-01	102	102	95	97	1,645,000	485
2012-01-31	107	107	101	102	4,237,000	510
2012-01-30	100	116	97	110	25,891,000	550
2012-01-27	90	94	88	92	2,259,000	460
2012-01-26	88	91	88	89	761,000	445
2012-01-25	88	88	87	88	283,000	440
2012-01-24	89	90	87	88	312,000	440
2012-01-23	88	89	87	88	671,000	440
2012-01-20	86	88	86	87	234,000	435
2012-01-19	87	88	85	86	326,000	430
2012-01-18	88	93	86	86	1,384,000	430
2012-01-17	84	87	83	86	581,000	430
2012-01-16	84	85	83	83	150,000	415
2012-01-13	84	85	83	84	362,000	420
2012-01-12	83	87	83	84	431,000	420
2012-01-11	81	84	81	83	337,000	415
2012-01-10	81	82	80	81	146,000	405
2012-01-06	82	82	80	80	229,000	400
2012-01-05	82	82	81	81	54,000	405
2012-01-04	81	83	81	81	161,000	405

分割・併合履歴： [2017-09-27]1株→0.2株