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