4611 大日本塗料(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 159 | 159 | 157 | 158 | 98,000 | 790 |
| 2014-12-29 | 159 | 160 | 157 | 159 | 212,000 | 795 |
| 2014-12-26 | 157 | 159 | 156 | 159 | 173,000 | 795 |
| 2014-12-25 | 157 | 157 | 155 | 156 | 511,000 | 780 |
| 2014-12-24 | 159 | 159 | 157 | 158 | 329,000 | 790 |
| 2014-12-22 | 160 | 160 | 158 | 159 | 248,000 | 795 |
| 2014-12-19 | 159 | 161 | 157 | 159 | 337,000 | 795 |
| 2014-12-18 | 159 | 159 | 157 | 158 | 302,000 | 790 |
| 2014-12-17 | 154 | 158 | 154 | 157 | 298,000 | 785 |
| 2014-12-16 | 158 | 158 | 155 | 155 | 374,000 | 775 |
| 2014-12-15 | 160 | 161 | 158 | 158 | 251,000 | 790 |
| 2014-12-12 | 160 | 163 | 160 | 161 | 426,000 | 805 |
| 2014-12-11 | 160 | 163 | 159 | 161 | 398,000 | 805 |
| 2014-12-10 | 163 | 163 | 160 | 161 | 508,000 | 805 |
| 2014-12-09 | 166 | 167 | 164 | 165 | 405,000 | 825 |
| 2014-12-08 | 168 | 168 | 165 | 168 | 571,000 | 840 |
| 2014-12-05 | 166 | 168 | 164 | 167 | 387,000 | 835 |
| 2014-12-04 | 164 | 166 | 163 | 166 | 376,000 | 830 |
| 2014-12-03 | 166 | 166 | 163 | 164 | 405,000 | 820 |
| 2014-12-02 | 162 | 166 | 161 | 166 | 477,000 | 830 |
| 2014-12-01 | 161 | 164 | 160 | 162 | 367,000 | 810 |
| 2014-11-28 | 161 | 161 | 160 | 160 | 255,000 | 800 |
| 2014-11-27 | 163 | 164 | 161 | 161 | 817,000 | 805 |
| 2014-11-26 | 158 | 163 | 157 | 160 | 1,023,000 | 800 |
| 2014-11-25 | 157 | 158 | 155 | 158 | 313,000 | 790 |
| 2014-11-21 | 156 | 157 | 154 | 156 | 201,000 | 780 |
| 2014-11-20 | 156 | 157 | 155 | 155 | 131,000 | 775 |
| 2014-11-19 | 158 | 158 | 156 | 156 | 141,000 | 780 |
| 2014-11-18 | 155 | 158 | 155 | 157 | 282,000 | 785 |
| 2014-11-17 | 156 | 156 | 154 | 154 | 214,000 | 770 |
| 2014-11-14 | 157 | 158 | 156 | 157 | 326,000 | 785 |
| 2014-11-13 | 155 | 157 | 155 | 157 | 209,000 | 785 |
| 2014-11-12 | 156 | 158 | 155 | 155 | 391,000 | 775 |
| 2014-11-11 | 158 | 158 | 156 | 156 | 143,000 | 780 |
| 2014-11-10 | 156 | 159 | 156 | 158 | 216,000 | 790 |
| 2014-11-07 | 157 | 157 | 156 | 157 | 148,000 | 785 |
| 2014-11-06 | 156 | 159 | 156 | 156 | 330,000 | 780 |
| 2014-11-05 | 157 | 158 | 155 | 156 | 290,000 | 780 |
| 2014-11-04 | 157 | 158 | 155 | 156 | 349,000 | 780 |
| 2014-10-31 | 152 | 155 | 152 | 155 | 431,000 | 775 |
| 2014-10-30 | 150 | 152 | 150 | 151 | 171,000 | 755 |
| 2014-10-29 | 150 | 153 | 150 | 151 | 332,000 | 755 |
| 2014-10-28 | 149 | 150 | 148 | 150 | 134,000 | 750 |
| 2014-10-27 | 148 | 150 | 148 | 149 | 162,000 | 745 |
| 2014-10-24 | 146 | 149 | 146 | 148 | 302,000 | 740 |
| 2014-10-23 | 145 | 146 | 145 | 145 | 115,000 | 725 |
| 2014-10-22 | 143 | 146 | 143 | 146 | 220,000 | 730 |
| 2014-10-21 | 145 | 145 | 141 | 141 | 254,000 | 705 |
| 2014-10-20 | 143 | 145 | 142 | 144 | 354,000 | 720 |
| 2014-10-17 | 141 | 142 | 139 | 139 | 279,000 | 695 |
| 2014-10-16 | 142 | 144 | 140 | 141 | 623,000 | 705 |
| 2014-10-15 | 144 | 147 | 144 | 147 | 530,000 | 735 |
| 2014-10-14 | 145 | 147 | 144 | 144 | 389,000 | 720 |
| 2014-10-10 | 150 | 150 | 148 | 148 | 288,000 | 740 |
| 2014-10-09 | 155 | 156 | 152 | 153 | 232,000 | 765 |
| 2014-10-08 | 156 | 156 | 155 | 155 | 164,000 | 775 |
| 2014-10-07 | 158 | 159 | 157 | 157 | 259,000 | 785 |
| 2014-10-06 | 156 | 158 | 155 | 158 | 216,000 | 790 |
| 2014-10-03 | 153 | 156 | 153 | 154 | 296,000 | 770 |
| 2014-10-02 | 157 | 157 | 153 | 153 | 506,000 | 765 |
| 2014-10-01 | 160 | 160 | 158 | 158 | 209,000 | 790 |
| 2014-09-30 | 160 | 161 | 159 | 159 | 218,000 | 795 |
| 2014-09-29 | 160 | 161 | 160 | 161 | 132,000 | 805 |
| 2014-09-26 | 161 | 161 | 159 | 161 | 214,000 | 805 |
| 2014-09-25 | 162 | 162 | 160 | 162 | 289,000 | 810 |
| 2014-09-24 | 161 | 162 | 161 | 162 | 82,000 | 810 |
| 2014-09-22 | 164 | 164 | 161 | 161 | 172,000 | 805 |
| 2014-09-19 | 160 | 163 | 159 | 163 | 538,000 | 815 |
| 2014-09-18 | 159 | 160 | 158 | 160 | 207,000 | 800 |
| 2014-09-17 | 161 | 161 | 158 | 158 | 259,000 | 790 |
| 2014-09-16 | 161 | 162 | 160 | 161 | 237,000 | 805 |
| 2014-09-12 | 163 | 163 | 161 | 161 | 337,000 | 805 |
| 2014-09-11 | 163 | 163 | 162 | 163 | 157,000 | 815 |
| 2014-09-10 | 163 | 163 | 161 | 163 | 360,000 | 815 |
| 2014-09-09 | 163 | 164 | 162 | 164 | 390,000 | 820 |
| 2014-09-08 | 162 | 163 | 161 | 163 | 212,000 | 815 |
| 2014-09-05 | 161 | 162 | 160 | 162 | 172,000 | 810 |
| 2014-09-04 | 164 | 164 | 160 | 161 | 350,000 | 805 |
| 2014-09-03 | 164 | 166 | 164 | 164 | 434,000 | 820 |
| 2014-09-02 | 166 | 166 | 163 | 165 | 1,083,000 | 825 |
| 2014-09-01 | 161 | 164 | 160 | 164 | 766,000 | 820 |
| 2014-08-29 | 159 | 161 | 159 | 161 | 326,000 | 805 |
| 2014-08-28 | 158 | 160 | 158 | 160 | 134,000 | 800 |
| 2014-08-27 | 159 | 160 | 158 | 160 | 162,000 | 800 |
| 2014-08-26 | 160 | 161 | 159 | 159 | 175,000 | 795 |
| 2014-08-25 | 161 | 161 | 159 | 160 | 134,000 | 800 |
| 2014-08-22 | 161 | 161 | 160 | 161 | 122,000 | 805 |
| 2014-08-21 | 160 | 163 | 159 | 161 | 494,000 | 805 |
| 2014-08-20 | 159 | 164 | 159 | 159 | 587,000 | 795 |
| 2014-08-19 | 161 | 161 | 157 | 159 | 309,000 | 795 |
| 2014-08-18 | 159 | 160 | 159 | 160 | 83,000 | 800 |
| 2014-08-15 | 160 | 161 | 159 | 159 | 175,000 | 795 |
| 2014-08-14 | 159 | 160 | 159 | 159 | 162,000 | 795 |
| 2014-08-13 | 157 | 161 | 157 | 158 | 302,000 | 790 |
| 2014-08-12 | 157 | 159 | 156 | 158 | 210,000 | 790 |
| 2014-08-11 | 159 | 159 | 156 | 158 | 221,000 | 790 |
| 2014-08-08 | 157 | 161 | 154 | 155 | 357,000 | 775 |
| 2014-08-07 | 156 | 158 | 156 | 157 | 155,000 | 785 |
| 2014-08-06 | 158 | 158 | 155 | 156 | 265,000 | 780 |
| 2014-08-05 | 160 | 162 | 158 | 158 | 203,000 | 790 |
| 2014-08-04 | 159 | 161 | 158 | 160 | 171,000 | 800 |
| 2014-08-01 | 159 | 160 | 156 | 159 | 550,000 | 795 |
| 2014-07-31 | 163 | 169 | 160 | 161 | 2,026,000 | 805 |
| 2014-07-30 | 163 | 163 | 161 | 162 | 240,000 | 810 |
| 2014-07-29 | 161 | 164 | 161 | 163 | 240,000 | 815 |
| 2014-07-28 | 162 | 165 | 161 | 161 | 588,000 | 805 |
| 2014-07-25 | 158 | 163 | 158 | 163 | 485,000 | 815 |
| 2014-07-24 | 159 | 161 | 157 | 157 | 334,000 | 785 |
| 2014-07-23 | 158 | 161 | 157 | 159 | 332,000 | 795 |
| 2014-07-22 | 156 | 159 | 155 | 158 | 347,000 | 790 |
| 2014-07-18 | 154 | 156 | 154 | 156 | 186,000 | 780 |
| 2014-07-17 | 157 | 158 | 156 | 156 | 175,000 | 780 |
| 2014-07-16 | 156 | 159 | 155 | 157 | 485,000 | 785 |
| 2014-07-15 | 157 | 159 | 157 | 157 | 499,000 | 785 |
| 2014-07-14 | 156 | 157 | 156 | 156 | 280,000 | 780 |
| 2014-07-11 | 155 | 157 | 155 | 155 | 200,000 | 775 |
| 2014-07-10 | 161 | 161 | 157 | 157 | 301,000 | 785 |
| 2014-07-09 | 161 | 161 | 159 | 161 | 164,000 | 805 |
| 2014-07-08 | 161 | 162 | 158 | 161 | 255,000 | 805 |
| 2014-07-07 | 161 | 162 | 161 | 162 | 149,000 | 810 |
| 2014-07-04 | 161 | 162 | 160 | 161 | 108,000 | 805 |
| 2014-07-03 | 162 | 162 | 160 | 160 | 78,000 | 800 |
| 2014-07-02 | 163 | 163 | 161 | 161 | 110,000 | 805 |
| 2014-07-01 | 163 | 163 | 161 | 161 | 253,000 | 805 |
| 2014-06-30 | 159 | 161 | 158 | 161 | 206,000 | 805 |
| 2014-06-27 | 160 | 160 | 158 | 159 | 176,000 | 795 |
| 2014-06-26 | 162 | 162 | 159 | 160 | 154,000 | 800 |
| 2014-06-25 | 161 | 161 | 160 | 160 | 90,000 | 800 |
| 2014-06-24 | 162 | 163 | 160 | 161 | 243,000 | 805 |
| 2014-06-23 | 161 | 163 | 161 | 162 | 211,000 | 810 |
| 2014-06-20 | 162 | 162 | 160 | 162 | 145,000 | 810 |
| 2014-06-19 | 160 | 162 | 159 | 162 | 290,000 | 810 |
| 2014-06-18 | 160 | 161 | 159 | 159 | 132,000 | 795 |
| 2014-06-17 | 159 | 160 | 158 | 159 | 143,000 | 795 |
| 2014-06-16 | 161 | 161 | 159 | 159 | 153,000 | 795 |
| 2014-06-13 | 158 | 162 | 158 | 161 | 452,000 | 805 |
| 2014-06-12 | 160 | 162 | 158 | 161 | 394,000 | 805 |
| 2014-06-11 | 156 | 162 | 156 | 161 | 364,000 | 805 |
| 2014-06-10 | 160 | 160 | 153 | 155 | 718,000 | 775 |
| 2014-06-09 | 160 | 161 | 159 | 159 | 214,000 | 795 |
| 2014-06-06 | 155 | 159 | 155 | 159 | 495,000 | 795 |
| 2014-06-05 | 153 | 155 | 151 | 155 | 375,000 | 775 |
| 2014-06-04 | 152 | 153 | 151 | 152 | 255,000 | 760 |
| 2014-06-03 | 152 | 152 | 150 | 152 | 232,000 | 760 |
| 2014-06-02 | 148 | 153 | 148 | 151 | 534,000 | 755 |
| 2014-05-30 | 152 | 153 | 146 | 148 | 1,870,000 | 740 |
| 2014-05-29 | 151 | 153 | 150 | 152 | 273,000 | 760 |
| 2014-05-28 | 152 | 153 | 150 | 152 | 335,000 | 760 |
| 2014-05-27 | 153 | 154 | 152 | 152 | 110,000 | 760 |
| 2014-05-26 | 154 | 154 | 152 | 154 | 113,000 | 770 |
| 2014-05-23 | 151 | 153 | 151 | 153 | 132,000 | 765 |
| 2014-05-22 | 146 | 151 | 146 | 151 | 256,000 | 755 |
| 2014-05-21 | 148 | 149 | 144 | 145 | 281,000 | 725 |
| 2014-05-20 | 150 | 151 | 148 | 148 | 262,000 | 740 |
| 2014-05-19 | 153 | 153 | 149 | 149 | 195,000 | 745 |
| 2014-05-16 | 152 | 154 | 152 | 153 | 257,000 | 765 |
| 2014-05-15 | 158 | 158 | 154 | 154 | 566,000 | 770 |
| 2014-05-14 | 160 | 161 | 159 | 161 | 358,000 | 805 |
| 2014-05-13 | 157 | 162 | 155 | 158 | 436,000 | 790 |
| 2014-05-12 | 157 | 158 | 153 | 155 | 235,000 | 775 |
| 2014-05-09 | 151 | 156 | 151 | 156 | 129,000 | 780 |
| 2014-05-08 | 154 | 154 | 153 | 153 | 54,000 | 765 |
| 2014-05-07 | 156 | 156 | 152 | 152 | 229,000 | 760 |
| 2014-05-02 | 156 | 157 | 155 | 157 | 37,000 | 785 |
| 2014-05-01 | 153 | 156 | 153 | 156 | 130,000 | 780 |
| 2014-04-30 | 155 | 156 | 151 | 152 | 232,000 | 760 |
| 2014-04-28 | 156 | 157 | 154 | 154 | 96,000 | 770 |
| 2014-04-25 | 157 | 159 | 156 | 156 | 146,000 | 780 |
| 2014-04-24 | 158 | 158 | 156 | 157 | 135,000 | 785 |
| 2014-04-23 | 157 | 159 | 156 | 158 | 132,000 | 790 |
| 2014-04-22 | 157 | 158 | 156 | 156 | 100,000 | 780 |
| 2014-04-21 | 156 | 157 | 155 | 157 | 67,000 | 785 |
| 2014-04-18 | 156 | 156 | 154 | 156 | 183,000 | 780 |
| 2014-04-17 | 159 | 159 | 155 | 156 | 172,000 | 780 |
| 2014-04-16 | 154 | 157 | 154 | 157 | 121,000 | 785 |
| 2014-04-15 | 154 | 154 | 152 | 152 | 131,000 | 760 |
| 2014-04-14 | 153 | 154 | 152 | 152 | 179,000 | 760 |
| 2014-04-11 | 152 | 155 | 152 | 153 | 210,000 | 765 |
| 2014-04-10 | 158 | 158 | 155 | 155 | 186,000 | 775 |
| 2014-04-09 | 160 | 160 | 155 | 155 | 377,000 | 775 |
| 2014-04-08 | 162 | 163 | 161 | 161 | 156,000 | 805 |
| 2014-04-07 | 163 | 165 | 162 | 163 | 362,000 | 815 |
| 2014-04-04 | 167 | 168 | 164 | 166 | 296,000 | 830 |
| 2014-04-03 | 168 | 169 | 166 | 167 | 289,000 | 835 |
| 2014-04-02 | 171 | 173 | 167 | 167 | 857,000 | 835 |
| 2014-04-01 | 166 | 170 | 165 | 170 | 751,000 | 850 |
| 2014-03-31 | 166 | 166 | 164 | 165 | 165,000 | 825 |
| 2014-03-28 | 161 | 165 | 161 | 165 | 183,000 | 825 |
| 2014-03-27 | 160 | 165 | 160 | 164 | 281,000 | 820 |
| 2014-03-26 | 163 | 164 | 160 | 163 | 301,000 | 815 |
| 2014-03-25 | 160 | 163 | 160 | 160 | 275,000 | 800 |
| 2014-03-24 | 153 | 159 | 153 | 157 | 303,000 | 785 |
| 2014-03-20 | 155 | 156 | 152 | 152 | 429,000 | 760 |
| 2014-03-19 | 159 | 159 | 155 | 155 | 151,000 | 775 |
| 2014-03-18 | 159 | 160 | 156 | 158 | 203,000 | 790 |
| 2014-03-17 | 156 | 160 | 156 | 156 | 246,000 | 780 |
| 2014-03-14 | 159 | 161 | 155 | 156 | 510,000 | 780 |
| 2014-03-13 | 161 | 163 | 161 | 161 | 113,000 | 805 |
| 2014-03-12 | 161 | 164 | 161 | 162 | 226,000 | 810 |
| 2014-03-11 | 164 | 166 | 163 | 165 | 218,000 | 825 |
| 2014-03-10 | 167 | 167 | 165 | 165 | 111,000 | 825 |
| 2014-03-07 | 168 | 169 | 166 | 168 | 186,000 | 840 |
| 2014-03-06 | 164 | 168 | 163 | 168 | 171,000 | 840 |
| 2014-03-05 | 165 | 166 | 163 | 164 | 229,000 | 820 |
| 2014-03-04 | 160 | 164 | 160 | 164 | 217,000 | 820 |
| 2014-03-03 | 164 | 164 | 159 | 161 | 315,000 | 805 |
| 2014-02-28 | 167 | 167 | 164 | 166 | 186,000 | 830 |
| 2014-02-27 | 167 | 169 | 165 | 166 | 261,000 | 830 |
| 2014-02-26 | 165 | 169 | 165 | 167 | 510,000 | 835 |
| 2014-02-25 | 166 | 166 | 163 | 165 | 148,000 | 825 |
| 2014-02-24 | 164 | 167 | 162 | 164 | 394,000 | 820 |
| 2014-02-21 | 161 | 165 | 160 | 164 | 470,000 | 820 |
| 2014-02-20 | 164 | 164 | 158 | 159 | 388,000 | 795 |
| 2014-02-19 | 165 | 167 | 164 | 165 | 187,000 | 825 |
| 2014-02-18 | 162 | 166 | 162 | 165 | 273,000 | 825 |
| 2014-02-17 | 160 | 163 | 158 | 162 | 293,000 | 810 |
| 2014-02-14 | 166 | 166 | 159 | 160 | 598,000 | 800 |
| 2014-02-13 | 169 | 169 | 165 | 165 | 499,000 | 825 |
| 2014-02-12 | 169 | 171 | 167 | 169 | 799,000 | 845 |
| 2014-02-10 | 161 | 165 | 159 | 161 | 673,000 | 805 |
| 2014-02-07 | 153 | 157 | 153 | 157 | 282,000 | 785 |
| 2014-02-06 | 149 | 153 | 148 | 150 | 407,000 | 750 |
| 2014-02-05 | 148 | 150 | 146 | 148 | 512,000 | 740 |
| 2014-02-04 | 151 | 153 | 144 | 144 | 1,062,000 | 720 |
| 2014-02-03 | 162 | 163 | 159 | 159 | 702,000 | 795 |
| 2014-01-31 | 165 | 167 | 162 | 164 | 509,000 | 820 |
| 2014-01-30 | 168 | 168 | 164 | 165 | 499,000 | 825 |
| 2014-01-29 | 167 | 171 | 167 | 171 | 473,000 | 855 |
| 2014-01-28 | 166 | 168 | 164 | 164 | 687,000 | 820 |
| 2014-01-27 | 170 | 170 | 166 | 166 | 665,000 | 830 |
| 2014-01-24 | 173 | 174 | 171 | 172 | 408,000 | 860 |
| 2014-01-23 | 178 | 178 | 173 | 175 | 822,000 | 875 |
| 2014-01-22 | 177 | 178 | 176 | 177 | 590,000 | 885 |
| 2014-01-21 | 180 | 180 | 176 | 178 | 741,000 | 890 |
| 2014-01-20 | 179 | 182 | 178 | 180 | 708,000 | 900 |
| 2014-01-17 | 180 | 181 | 178 | 179 | 922,000 | 895 |
| 2014-01-16 | 173 | 181 | 173 | 181 | 2,874,000 | 905 |
| 2014-01-15 | 173 | 173 | 171 | 172 | 508,000 | 860 |
| 2014-01-14 | 174 | 174 | 171 | 171 | 744,000 | 855 |
| 2014-01-10 | 173 | 173 | 171 | 172 | 571,000 | 860 |
| 2014-01-09 | 174 | 174 | 172 | 174 | 431,000 | 870 |
| 2014-01-08 | 171 | 177 | 171 | 175 | 1,516,000 | 875 |
| 2014-01-07 | 170 | 172 | 170 | 170 | 234,000 | 850 |
| 2014-01-06 | 172 | 172 | 169 | 170 | 286,000 | 850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株