4611 大日本塗料(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	170	172	169	172	295,000	860
2013-12-27	168	170	167	169	278,000	845
2013-12-26	164	170	163	169	383,000	845
2013-12-25	161	163	161	163	520,000	815
2013-12-24	167	168	163	164	316,000	820
2013-12-20	167	167	165	167	456,000	835
2013-12-19	170	172	167	168	536,000	840
2013-12-18	168	170	168	170	222,000	850
2013-12-17	166	172	166	169	686,000	845
2013-12-16	169	169	165	165	377,000	825
2013-12-13	168	170	166	169	737,000	845
2013-12-12	172	172	169	169	445,000	845
2013-12-11	173	173	171	172	364,000	860
2013-12-10	173	174	172	174	335,000	870
2013-12-09	174	175	173	174	289,000	870
2013-12-06	172	173	171	172	290,000	860
2013-12-05	172	175	172	173	489,000	865
2013-12-04	172	174	172	174	417,000	870
2013-12-03	174	175	172	174	1,063,000	870
2013-12-02	175	177	174	174	895,000	870
2013-11-29	174	176	172	175	2,007,000	875
2013-11-28	172	175	171	174	1,051,000	870
2013-11-27	172	173	170	170	304,000	850
2013-11-26	172	173	171	173	373,000	865
2013-11-25	172	175	171	174	594,000	870
2013-11-22	175	175	171	172	763,000	860
2013-11-21	172	175	171	175	963,000	875
2013-11-20	171	172	169	171	472,000	855
2013-11-19	170	174	170	172	1,111,000	860
2013-11-18	170	170	168	170	509,000	850
2013-11-15	171	171	168	170	752,000	850
2013-11-14	167	172	166	169	1,698,000	845
2013-11-13	164	166	163	166	363,000	830
2013-11-12	164	165	163	164	268,000	820
2013-11-11	168	168	163	164	557,000	820
2013-11-08	164	168	163	166	526,000	830
2013-11-07	165	166	162	166	337,000	830
2013-11-06	161	166	161	165	342,000	825
2013-11-05	162	165	161	163	623,000	815
2013-11-01	166	166	158	159	688,000	795
2013-10-31	168	168	165	166	228,000	830
2013-10-30	169	172	167	167	998,000	835
2013-10-29	167	168	166	168	442,000	840
2013-10-28	166	167	165	166	273,000	830
2013-10-25	167	168	164	166	456,000	830
2013-10-24	165	167	164	166	414,000	830
2013-10-23	168	169	166	166	433,000	830
2013-10-22	166	171	164	168	829,000	840
2013-10-21	166	166	165	166	172,000	830
2013-10-18	163	165	163	164	208,000	820
2013-10-17	164	165	162	163	345,000	815
2013-10-16	163	163	161	161	182,000	805
2013-10-15	165	167	163	164	244,000	820
2013-10-11	163	164	162	164	249,000	820
2013-10-10	161	162	160	161	244,000	805
2013-10-09	157	162	157	161	326,000	805
2013-10-08	156	160	154	158	350,000	790
2013-10-07	159	161	158	158	289,000	790
2013-10-04	162	162	159	159	467,000	795
2013-10-03	165	167	164	165	211,000	825
2013-10-02	168	170	162	164	729,000	820
2013-10-01	170	172	168	171	598,000	855
2013-09-30	172	174	171	172	408,000	860
2013-09-27	177	177	173	174	578,000	870
2013-09-26	174	178	170	177	664,000	885
2013-09-25	180	180	174	175	733,000	875
2013-09-24	177	180	175	180	922,000	900
2013-09-20	179	179	175	178	837,000	890
2013-09-19	175	180	172	176	1,525,000	880
2013-09-18	178	178	174	175	741,000	875
2013-09-17	179	179	173	176	1,097,000	880
2013-09-13	183	183	177	180	1,722,000	900
2013-09-12	176	178	173	178	1,596,000	890
2013-09-11	182	188	172	175	7,178,000	875
2013-09-10	153	164	153	162	1,485,000	810
2013-09-09	144	153	144	152	893,000	760
2013-09-06	139	140	137	139	229,000	695
2013-09-05	143	143	139	140	202,000	700
2013-09-04	141	143	140	143	191,000	715
2013-09-03	141	143	139	141	260,000	705
2013-09-02	133	138	133	138	287,000	690
2013-08-30	137	137	133	133	187,000	665
2013-08-29	137	138	133	137	362,000	685
2013-08-28	140	140	135	137	535,000	685
2013-08-27	142	143	141	142	152,000	710
2013-08-26	145	145	142	142	163,000	710
2013-08-23	143	145	143	144	172,000	720
2013-08-22	142	143	141	142	232,000	710
2013-08-21	145	146	141	143	620,000	715
2013-08-20	146	149	145	145	336,000	725
2013-08-19	148	149	148	148	70,000	740
2013-08-16	149	150	149	149	145,000	745
2013-08-15	152	152	149	149	161,000	745
2013-08-14	153	153	151	152	126,000	760
2013-08-13	150	153	149	153	164,000	765
2013-08-12	152	153	149	149	186,000	745
2013-08-09	152	158	147	152	741,000	760
2013-08-08	150	155	149	149	380,000	745
2013-08-07	156	156	153	153	288,000	765
2013-08-06	156	158	154	158	275,000	790
2013-08-05	155	158	154	157	364,000	785
2013-08-02	153	155	152	155	355,000	775
2013-08-01	147	151	147	151	360,000	755
2013-07-31	151	157	148	150	798,000	750
2013-07-30	144	154	144	154	358,000	770
2013-07-29	153	153	145	146	535,000	730
2013-07-26	156	158	154	156	462,000	780
2013-07-25	164	165	158	159	371,000	795
2013-07-24	162	165	161	165	363,000	825
2013-07-23	162	165	162	163	485,000	815
2013-07-22	166	167	162	163	326,000	815
2013-07-19	166	168	163	164	617,000	820
2013-07-18	168	169	166	168	601,000	840
2013-07-17	168	171	168	169	838,000	845
2013-07-16	174	175	167	170	1,353,000	850
2013-07-12	161	174	160	168	4,754,000	840
2013-07-11	158	159	155	158	343,000	790
2013-07-10	155	159	153	157	433,000	785
2013-07-09	156	156	154	154	272,000	770
2013-07-08	155	157	153	154	364,000	770
2013-07-05	153	156	152	155	341,000	775
2013-07-04	153	153	150	152	353,000	760
2013-07-03	151	154	149	154	580,000	770
2013-07-02	152	154	146	153	790,000	765
2013-07-01	153	153	145	151	672,000	755
2013-06-28	143	147	142	146	684,000	730
2013-06-27	141	145	139	141	736,000	705
2013-06-26	150	150	139	139	485,000	695
2013-06-25	147	150	144	147	826,000	735
2013-06-24	145	157	145	150	2,648,000	750
2013-06-21	137	142	137	142	343,000	710
2013-06-20	139	142	137	141	377,000	705
2013-06-19	142	143	137	139	332,000	695
2013-06-18	140	145	139	139	437,000	695
2013-06-17	133	139	132	138	617,000	690
2013-06-14	134	137	131	131	773,000	655
2013-06-13	131	134	130	131	438,000	655
2013-06-12	133	137	131	134	313,000	670
2013-06-11	136	138	133	135	369,000	675
2013-06-10	132	137	130	137	526,000	685
2013-06-07	125	128	119	126	1,589,000	630
2013-06-06	136	141	130	130	1,061,000	650
2013-06-05	146	148	140	141	515,000	705
2013-06-04	142	145	136	145	1,117,000	725
2013-06-03	149	149	143	143	899,000	715
2013-05-31	151	153	151	153	306,000	765
2013-05-30	153	154	150	151	679,000	755
2013-05-29	155	160	153	157	780,000	785
2013-05-28	151	154	149	152	918,000	760
2013-05-27	158	158	151	155	862,000	775
2013-05-24	165	167	158	160	1,220,000	800
2013-05-23	175	177	161	161	1,853,000	805
2013-05-22	177	178	174	175	1,269,000	875
2013-05-21	173	178	171	178	1,854,000	890
2013-05-20	173	175	171	172	994,000	860
2013-05-17	164	172	164	171	786,000	855
2013-05-16	170	170	163	166	1,048,000	830
2013-05-15	173	174	169	170	1,457,000	850
2013-05-14	172	173	171	173	621,000	865
2013-05-13	176	177	168	170	2,402,000	850
2013-05-10	181	182	175	176	1,592,000	880
2013-05-09	182	182	178	178	579,000	890
2013-05-08	181	183	179	181	1,477,000	905
2013-05-07	181	181	177	180	1,178,000	900
2013-05-02	177	179	175	179	443,000	895
2013-05-01	180	180	176	176	641,000	880
2013-04-30	179	181	178	179	514,000	895
2013-04-26	180	182	178	178	974,000	890
2013-04-25	184	184	180	183	1,126,000	915
2013-04-24	182	183	180	182	1,638,000	910
2013-04-23	177	181	175	180	1,511,000	900
2013-04-22	174	178	174	176	854,000	880
2013-04-19	175	175	173	173	476,000	865
2013-04-18	177	177	172	172	565,000	860
2013-04-17	175	177	175	175	613,000	875
2013-04-16	172	176	171	173	1,064,000	865
2013-04-15	177	177	174	174	994,000	870
2013-04-12	179	181	178	178	895,000	890
2013-04-11	184	184	179	182	1,372,000	910
2013-04-10	182	184	179	182	1,237,000	910
2013-04-09	184	185	180	182	1,172,000	910
2013-04-08	185	185	180	183	1,401,000	915
2013-04-05	175	180	175	177	1,818,000	885
2013-04-04	165	175	163	174	1,156,000	870
2013-04-03	174	179	174	175	781,000	875
2013-04-02	165	176	155	173	2,417,000	865
2013-04-01	185	185	172	172	1,903,000	860
2013-03-29	189	190	185	185	956,000	925
2013-03-28	191	193	187	189	1,469,000	945
2013-03-27	186	197	186	191	5,771,000	955
2013-03-26	184	184	180	183	1,323,000	915
2013-03-25	190	190	183	183	1,654,000	915
2013-03-22	192	192	187	188	1,774,000	940
2013-03-21	187	193	185	193	3,464,000	965
2013-03-19	187	192	184	186	2,203,000	930
2013-03-18	188	188	182	182	2,379,000	910
2013-03-15	188	198	187	188	12,504,000	940
2013-03-14	181	195	180	186	18,814,000	930
2013-03-13	180	185	176	179	3,404,000	895
2013-03-12	182	184	177	182	3,720,000	910
2013-03-11	180	183	176	179	3,129,000	895
2013-03-08	170	182	170	177	5,177,000	885
2013-03-07	172	173	170	170	733,000	850
2013-03-06	174	174	170	171	931,000	855
2013-03-05	176	176	170	171	1,475,000	855
2013-03-04	176	177	172	174	2,105,000	870
2013-03-01	172	184	172	178	8,465,000	890
2013-02-28	176	177	167	169	3,330,000	845
2013-02-27	172	188	170	175	10,842,000	875
2013-02-26	170	174	168	169	986,000	845
2013-02-25	172	178	169	175	2,347,000	875
2013-02-22	171	173	165	170	1,837,000	850
2013-02-21	164	175	164	174	3,444,000	870
2013-02-20	167	168	164	164	1,030,000	820
2013-02-19	161	167	161	166	1,360,000	830
2013-02-18	157	161	155	160	894,000	800
2013-02-15	161	163	152	155	1,633,000	775
2013-02-14	164	167	162	163	1,190,000	815
2013-02-13	165	167	161	162	1,968,000	810
2013-02-12	182	185	170	171	2,898,000	855
2013-02-08	189	189	177	180	2,689,000	900
2013-02-07	189	192	183	187	3,312,000	935
2013-02-06	187	195	184	190	7,425,000	950
2013-02-05	181	197	176	191	17,659,000	955
2013-02-04	180	187	173	179	28,163,000	895
2013-02-01	153	173	152	169	16,241,000	845
2013-01-31	153	153	147	152	1,017,000	760
2013-01-30	145	153	145	153	1,009,000	765
2013-01-29	147	151	145	145	581,000	725
2013-01-28	152	153	148	148	509,000	740
2013-01-25	153	153	148	151	520,000	755
2013-01-24	147	151	146	151	599,000	755
2013-01-23	153	154	148	148	760,000	740
2013-01-22	161	164	152	155	2,612,000	775
2013-01-21	148	154	147	151	849,000	755
2013-01-18	147	151	146	147	1,492,000	735
2013-01-17	154	155	143	147	1,594,000	735
2013-01-16	161	161	152	154	1,949,000	770
2013-01-15	158	162	158	162	2,423,000	810
2013-01-11	153	160	153	157	2,914,000	785
2013-01-10	156	169	150	153	5,719,000	765
2013-01-09	157	159	154	155	2,541,000	775
2013-01-08	152	159	150	157	4,339,000	785
2013-01-07	135	162	134	155	10,641,000	775
2013-01-04	132	133	127	128	2,152,000	640

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31