4611 大日本塗料(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 228 | 234 | 227 | 233 | 588,000 | 1,165 |
| 2015-12-29 | 226 | 229 | 223 | 228 | 381,000 | 1,140 |
| 2015-12-28 | 223 | 227 | 222 | 226 | 518,000 | 1,130 |
| 2015-12-25 | 220 | 223 | 218 | 220 | 693,000 | 1,100 |
| 2015-12-24 | 228 | 230 | 220 | 221 | 940,000 | 1,105 |
| 2015-12-22 | 230 | 230 | 222 | 225 | 818,000 | 1,125 |
| 2015-12-21 | 228 | 230 | 224 | 228 | 825,000 | 1,140 |
| 2015-12-18 | 225 | 237 | 224 | 231 | 1,983,000 | 1,155 |
| 2015-12-17 | 227 | 228 | 222 | 222 | 832,000 | 1,110 |
| 2015-12-16 | 226 | 229 | 224 | 225 | 644,000 | 1,125 |
| 2015-12-15 | 224 | 227 | 219 | 221 | 661,000 | 1,105 |
| 2015-12-14 | 224 | 224 | 208 | 223 | 1,791,000 | 1,115 |
| 2015-12-11 | 223 | 229 | 223 | 228 | 701,000 | 1,140 |
| 2015-12-10 | 221 | 228 | 221 | 225 | 671,000 | 1,125 |
| 2015-12-09 | 227 | 231 | 223 | 225 | 1,015,000 | 1,125 |
| 2015-12-08 | 235 | 236 | 231 | 231 | 729,000 | 1,155 |
| 2015-12-07 | 235 | 240 | 234 | 235 | 888,000 | 1,175 |
| 2015-12-04 | 234 | 238 | 229 | 232 | 1,621,000 | 1,160 |
| 2015-12-03 | 239 | 241 | 236 | 240 | 909,000 | 1,200 |
| 2015-12-02 | 245 | 247 | 233 | 239 | 2,397,000 | 1,195 |
| 2015-12-01 | 234 | 245 | 234 | 245 | 2,116,000 | 1,225 |
| 2015-11-30 | 229 | 235 | 226 | 234 | 1,509,000 | 1,170 |
| 2015-11-27 | 229 | 235 | 228 | 229 | 2,185,000 | 1,145 |
| 2015-11-26 | 225 | 229 | 223 | 228 | 2,010,000 | 1,140 |
| 2015-11-25 | 215 | 222 | 213 | 221 | 1,705,000 | 1,105 |
| 2015-11-24 | 207 | 215 | 207 | 214 | 1,709,000 | 1,070 |
| 2015-11-20 | 201 | 207 | 200 | 207 | 1,001,000 | 1,035 |
| 2015-11-19 | 203 | 204 | 198 | 201 | 1,054,000 | 1,005 |
| 2015-11-18 | 192 | 204 | 192 | 201 | 2,579,000 | 1,005 |
| 2015-11-17 | 191 | 194 | 191 | 193 | 342,000 | 965 |
| 2015-11-16 | 188 | 191 | 188 | 191 | 290,000 | 955 |
| 2015-11-13 | 189 | 191 | 188 | 190 | 314,000 | 950 |
| 2015-11-12 | 190 | 191 | 188 | 191 | 448,000 | 955 |
| 2015-11-11 | 188 | 193 | 187 | 191 | 599,000 | 955 |
| 2015-11-10 | 192 | 193 | 191 | 191 | 208,000 | 955 |
| 2015-11-09 | 191 | 193 | 190 | 193 | 525,000 | 965 |
| 2015-11-06 | 188 | 192 | 187 | 189 | 339,000 | 945 |
| 2015-11-05 | 187 | 191 | 187 | 189 | 493,000 | 945 |
| 2015-11-04 | 188 | 195 | 187 | 188 | 998,000 | 940 |
| 2015-11-02 | 184 | 188 | 184 | 187 | 547,000 | 935 |
| 2015-10-30 | 181 | 185 | 179 | 185 | 1,639,000 | 925 |
| 2015-10-29 | 170 | 170 | 169 | 169 | 78,000 | 845 |
| 2015-10-28 | 169 | 170 | 168 | 169 | 188,000 | 845 |
| 2015-10-27 | 170 | 171 | 169 | 169 | 101,000 | 845 |
| 2015-10-26 | 171 | 172 | 169 | 169 | 152,000 | 845 |
| 2015-10-23 | 168 | 170 | 168 | 169 | 133,000 | 845 |
| 2015-10-22 | 167 | 168 | 166 | 166 | 57,000 | 830 |
| 2015-10-21 | 164 | 168 | 164 | 168 | 134,000 | 840 |
| 2015-10-20 | 164 | 165 | 163 | 163 | 125,000 | 815 |
| 2015-10-19 | 165 | 166 | 163 | 164 | 119,000 | 820 |
| 2015-10-16 | 166 | 168 | 165 | 165 | 157,000 | 825 |
| 2015-10-15 | 165 | 168 | 165 | 166 | 165,000 | 830 |
| 2015-10-14 | 168 | 168 | 166 | 166 | 171,000 | 830 |
| 2015-10-13 | 172 | 172 | 169 | 169 | 130,000 | 845 |
| 2015-10-09 | 166 | 172 | 166 | 172 | 239,000 | 860 |
| 2015-10-08 | 167 | 167 | 165 | 165 | 119,000 | 825 |
| 2015-10-07 | 168 | 168 | 167 | 168 | 63,000 | 840 |
| 2015-10-06 | 167 | 169 | 167 | 168 | 83,000 | 840 |
| 2015-10-05 | 164 | 167 | 164 | 166 | 157,000 | 830 |
| 2015-10-02 | 162 | 164 | 162 | 163 | 89,000 | 815 |
| 2015-10-01 | 161 | 164 | 161 | 162 | 87,000 | 810 |
| 2015-09-30 | 159 | 162 | 158 | 160 | 113,000 | 800 |
| 2015-09-29 | 160 | 161 | 157 | 157 | 222,000 | 785 |
| 2015-09-28 | 162 | 165 | 161 | 161 | 361,000 | 805 |
| 2015-09-25 | 163 | 165 | 160 | 164 | 208,000 | 820 |
| 2015-09-24 | 166 | 167 | 162 | 162 | 223,000 | 810 |
| 2015-09-18 | 170 | 171 | 169 | 169 | 342,000 | 845 |
| 2015-09-17 | 172 | 172 | 170 | 171 | 175,000 | 855 |
| 2015-09-16 | 170 | 171 | 168 | 171 | 206,000 | 855 |
| 2015-09-15 | 169 | 172 | 169 | 170 | 216,000 | 850 |
| 2015-09-14 | 167 | 170 | 166 | 169 | 388,000 | 845 |
| 2015-09-11 | 162 | 167 | 162 | 165 | 331,000 | 825 |
| 2015-09-10 | 161 | 163 | 159 | 162 | 237,000 | 810 |
| 2015-09-09 | 158 | 163 | 156 | 163 | 410,000 | 815 |
| 2015-09-08 | 156 | 157 | 150 | 153 | 1,084,000 | 765 |
| 2015-09-07 | 164 | 166 | 149 | 151 | 1,180,000 | 755 |
| 2015-09-04 | 170 | 170 | 163 | 165 | 573,000 | 825 |
| 2015-09-03 | 170 | 173 | 169 | 169 | 204,000 | 845 |
| 2015-09-02 | 169 | 173 | 167 | 168 | 395,000 | 840 |
| 2015-09-01 | 176 | 176 | 170 | 171 | 372,000 | 855 |
| 2015-08-31 | 175 | 177 | 174 | 176 | 180,000 | 880 |
| 2015-08-28 | 173 | 178 | 172 | 175 | 374,000 | 875 |
| 2015-08-27 | 171 | 173 | 170 | 170 | 288,000 | 850 |
| 2015-08-26 | 164 | 172 | 164 | 169 | 457,000 | 845 |
| 2015-08-25 | 163 | 171 | 157 | 162 | 772,000 | 810 |
| 2015-08-24 | 172 | 174 | 163 | 164 | 726,000 | 820 |
| 2015-08-21 | 177 | 180 | 175 | 177 | 472,000 | 885 |
| 2015-08-20 | 185 | 186 | 182 | 182 | 286,000 | 910 |
| 2015-08-19 | 188 | 188 | 185 | 185 | 158,000 | 925 |
| 2015-08-18 | 187 | 189 | 186 | 187 | 188,000 | 935 |
| 2015-08-17 | 186 | 188 | 185 | 187 | 287,000 | 935 |
| 2015-08-14 | 184 | 186 | 182 | 185 | 322,000 | 925 |
| 2015-08-13 | 186 | 187 | 184 | 184 | 369,000 | 920 |
| 2015-08-12 | 187 | 188 | 185 | 187 | 428,000 | 935 |
| 2015-08-11 | 189 | 191 | 189 | 190 | 283,000 | 950 |
| 2015-08-10 | 191 | 191 | 187 | 190 | 254,000 | 950 |
| 2015-08-07 | 192 | 196 | 188 | 189 | 895,000 | 945 |
| 2015-08-06 | 189 | 194 | 189 | 194 | 795,000 | 970 |
| 2015-08-05 | 184 | 189 | 182 | 188 | 430,000 | 940 |
| 2015-08-04 | 184 | 184 | 181 | 184 | 222,000 | 920 |
| 2015-08-03 | 183 | 185 | 183 | 183 | 184,000 | 915 |
| 2015-07-31 | 183 | 184 | 182 | 184 | 197,000 | 920 |
| 2015-07-30 | 182 | 184 | 182 | 182 | 160,000 | 910 |
| 2015-07-29 | 185 | 185 | 180 | 182 | 317,000 | 910 |
| 2015-07-28 | 183 | 184 | 181 | 183 | 335,000 | 915 |
| 2015-07-27 | 188 | 191 | 185 | 185 | 764,000 | 925 |
| 2015-07-24 | 186 | 187 | 184 | 187 | 269,000 | 935 |
| 2015-07-23 | 186 | 187 | 185 | 187 | 180,000 | 935 |
| 2015-07-22 | 186 | 186 | 184 | 185 | 264,000 | 925 |
| 2015-07-21 | 188 | 188 | 186 | 186 | 125,000 | 930 |
| 2015-07-17 | 187 | 188 | 186 | 186 | 128,000 | 930 |
| 2015-07-16 | 187 | 187 | 185 | 187 | 291,000 | 935 |
| 2015-07-15 | 187 | 188 | 186 | 186 | 234,000 | 930 |
| 2015-07-14 | 185 | 187 | 184 | 187 | 297,000 | 935 |
| 2015-07-13 | 181 | 183 | 180 | 183 | 214,000 | 915 |
| 2015-07-10 | 180 | 181 | 178 | 179 | 477,000 | 895 |
| 2015-07-09 | 177 | 179 | 172 | 178 | 663,000 | 890 |
| 2015-07-08 | 185 | 185 | 180 | 180 | 639,000 | 900 |
| 2015-07-07 | 184 | 186 | 184 | 185 | 243,000 | 925 |
| 2015-07-06 | 186 | 187 | 182 | 182 | 687,000 | 910 |
| 2015-07-03 | 186 | 187 | 185 | 187 | 305,000 | 935 |
| 2015-07-02 | 185 | 188 | 185 | 185 | 296,000 | 925 |
| 2015-07-01 | 183 | 185 | 183 | 183 | 160,000 | 915 |
| 2015-06-30 | 184 | 185 | 181 | 184 | 651,000 | 920 |
| 2015-06-29 | 182 | 185 | 180 | 181 | 600,000 | 905 |
| 2015-06-26 | 189 | 189 | 186 | 187 | 293,000 | 935 |
| 2015-06-25 | 189 | 191 | 188 | 189 | 527,000 | 945 |
| 2015-06-24 | 192 | 193 | 190 | 191 | 527,000 | 955 |
| 2015-06-23 | 191 | 192 | 189 | 191 | 517,000 | 955 |
| 2015-06-22 | 186 | 190 | 186 | 189 | 338,000 | 945 |
| 2015-06-19 | 186 | 188 | 185 | 185 | 376,000 | 925 |
| 2015-06-18 | 187 | 188 | 185 | 185 | 496,000 | 925 |
| 2015-06-17 | 188 | 189 | 187 | 189 | 243,000 | 945 |
| 2015-06-16 | 189 | 189 | 186 | 187 | 391,000 | 935 |
| 2015-06-15 | 189 | 190 | 188 | 188 | 472,000 | 940 |
| 2015-06-12 | 190 | 191 | 188 | 189 | 472,000 | 945 |
| 2015-06-11 | 189 | 192 | 189 | 190 | 361,000 | 950 |
| 2015-06-10 | 191 | 192 | 187 | 187 | 1,151,000 | 935 |
| 2015-06-09 | 193 | 194 | 191 | 191 | 713,000 | 955 |
| 2015-06-08 | 198 | 198 | 193 | 195 | 722,000 | 975 |
| 2015-06-05 | 198 | 198 | 195 | 196 | 819,000 | 980 |
| 2015-06-04 | 195 | 200 | 194 | 197 | 1,169,000 | 985 |
| 2015-06-03 | 193 | 196 | 190 | 193 | 1,088,000 | 965 |
| 2015-06-02 | 191 | 197 | 191 | 194 | 1,742,000 | 970 |
| 2015-06-01 | 188 | 191 | 186 | 190 | 793,000 | 950 |
| 2015-05-29 | 185 | 189 | 183 | 188 | 778,000 | 940 |
| 2015-05-28 | 186 | 188 | 184 | 185 | 933,000 | 925 |
| 2015-05-27 | 178 | 187 | 178 | 186 | 1,907,000 | 930 |
| 2015-05-26 | 182 | 183 | 179 | 179 | 857,000 | 895 |
| 2015-05-25 | 174 | 181 | 173 | 181 | 1,523,000 | 905 |
| 2015-05-22 | 171 | 173 | 171 | 173 | 208,000 | 865 |
| 2015-05-21 | 174 | 175 | 171 | 171 | 516,000 | 855 |
| 2015-05-20 | 174 | 175 | 172 | 175 | 790,000 | 875 |
| 2015-05-19 | 174 | 174 | 172 | 174 | 405,000 | 870 |
| 2015-05-18 | 174 | 175 | 173 | 174 | 591,000 | 870 |
| 2015-05-15 | 174 | 175 | 170 | 173 | 1,115,000 | 865 |
| 2015-05-14 | 169 | 174 | 167 | 173 | 1,674,000 | 865 |
| 2015-05-13 | 163 | 172 | 163 | 171 | 2,524,000 | 855 |
| 2015-05-12 | 161 | 164 | 160 | 163 | 587,000 | 815 |
| 2015-05-11 | 160 | 164 | 160 | 161 | 769,000 | 805 |
| 2015-05-08 | 156 | 159 | 155 | 159 | 528,000 | 795 |
| 2015-05-07 | 154 | 155 | 154 | 154 | 87,000 | 770 |
| 2015-05-01 | 156 | 156 | 154 | 154 | 269,000 | 770 |
| 2015-04-30 | 156 | 157 | 155 | 156 | 301,000 | 780 |
| 2015-04-28 | 157 | 158 | 156 | 156 | 119,000 | 780 |
| 2015-04-27 | 158 | 158 | 157 | 157 | 239,000 | 785 |
| 2015-04-24 | 157 | 158 | 156 | 156 | 264,000 | 780 |
| 2015-04-23 | 157 | 157 | 156 | 156 | 133,000 | 780 |
| 2015-04-22 | 156 | 158 | 156 | 157 | 258,000 | 785 |
| 2015-04-21 | 156 | 157 | 155 | 155 | 107,000 | 775 |
| 2015-04-20 | 156 | 157 | 155 | 155 | 126,000 | 775 |
| 2015-04-17 | 157 | 157 | 156 | 156 | 58,000 | 780 |
| 2015-04-16 | 157 | 157 | 156 | 156 | 133,000 | 780 |
| 2015-04-15 | 156 | 158 | 156 | 157 | 139,000 | 785 |
| 2015-04-14 | 157 | 157 | 156 | 157 | 162,000 | 785 |
| 2015-04-13 | 158 | 158 | 156 | 157 | 121,000 | 785 |
| 2015-04-10 | 157 | 158 | 156 | 157 | 232,000 | 785 |
| 2015-04-09 | 156 | 158 | 156 | 157 | 279,000 | 785 |
| 2015-04-08 | 153 | 156 | 153 | 155 | 284,000 | 775 |
| 2015-04-07 | 152 | 154 | 152 | 154 | 244,000 | 770 |
| 2015-04-06 | 153 | 153 | 152 | 152 | 269,000 | 760 |
| 2015-04-03 | 154 | 154 | 153 | 154 | 100,000 | 770 |
| 2015-04-02 | 153 | 155 | 153 | 154 | 236,000 | 770 |
| 2015-04-01 | 153 | 155 | 152 | 153 | 428,000 | 765 |
| 2015-03-31 | 153 | 154 | 153 | 153 | 115,000 | 765 |
| 2015-03-30 | 153 | 155 | 153 | 153 | 211,000 | 765 |
| 2015-03-27 | 155 | 156 | 153 | 153 | 297,000 | 765 |
| 2015-03-26 | 157 | 158 | 156 | 157 | 260,000 | 785 |
| 2015-03-25 | 158 | 158 | 157 | 157 | 177,000 | 785 |
| 2015-03-24 | 158 | 158 | 157 | 157 | 222,000 | 785 |
| 2015-03-23 | 157 | 158 | 157 | 158 | 144,000 | 790 |
| 2015-03-20 | 157 | 158 | 156 | 157 | 346,000 | 785 |
| 2015-03-19 | 156 | 157 | 156 | 156 | 177,000 | 780 |
| 2015-03-18 | 157 | 157 | 156 | 157 | 107,000 | 785 |
| 2015-03-17 | 157 | 158 | 157 | 157 | 218,000 | 785 |
| 2015-03-16 | 157 | 158 | 156 | 156 | 163,000 | 780 |
| 2015-03-13 | 156 | 158 | 156 | 156 | 605,000 | 780 |
| 2015-03-12 | 157 | 158 | 156 | 156 | 196,000 | 780 |
| 2015-03-11 | 155 | 156 | 155 | 156 | 287,000 | 780 |
| 2015-03-10 | 157 | 158 | 156 | 156 | 177,000 | 780 |
| 2015-03-09 | 158 | 158 | 156 | 157 | 180,000 | 785 |
| 2015-03-06 | 158 | 159 | 157 | 158 | 479,000 | 790 |
| 2015-03-05 | 157 | 158 | 156 | 157 | 265,000 | 785 |
| 2015-03-04 | 157 | 157 | 156 | 156 | 143,000 | 780 |
| 2015-03-03 | 156 | 158 | 156 | 158 | 220,000 | 790 |
| 2015-03-02 | 157 | 158 | 156 | 156 | 134,000 | 780 |
| 2015-02-27 | 158 | 158 | 157 | 157 | 183,000 | 785 |
| 2015-02-26 | 158 | 159 | 158 | 158 | 206,000 | 790 |
| 2015-02-25 | 157 | 158 | 156 | 157 | 326,000 | 785 |
| 2015-02-24 | 157 | 157 | 156 | 156 | 101,000 | 780 |
| 2015-02-23 | 157 | 157 | 156 | 157 | 180,000 | 785 |
| 2015-02-20 | 157 | 157 | 155 | 155 | 249,000 | 775 |
| 2015-02-19 | 155 | 157 | 154 | 157 | 434,000 | 785 |
| 2015-02-18 | 153 | 156 | 153 | 154 | 481,000 | 770 |
| 2015-02-17 | 151 | 154 | 151 | 153 | 339,000 | 765 |
| 2015-02-16 | 151 | 152 | 150 | 151 | 178,000 | 755 |
| 2015-02-13 | 152 | 153 | 150 | 150 | 231,000 | 750 |
| 2015-02-12 | 153 | 153 | 152 | 152 | 221,000 | 760 |
| 2015-02-10 | 151 | 153 | 150 | 152 | 369,000 | 760 |
| 2015-02-09 | 150 | 151 | 149 | 151 | 171,000 | 755 |
| 2015-02-06 | 150 | 151 | 149 | 149 | 186,000 | 745 |
| 2015-02-05 | 150 | 150 | 149 | 150 | 204,000 | 750 |
| 2015-02-04 | 150 | 152 | 150 | 150 | 299,000 | 750 |
| 2015-02-03 | 152 | 153 | 149 | 149 | 392,000 | 745 |
| 2015-02-02 | 151 | 153 | 151 | 152 | 128,000 | 760 |
| 2015-01-30 | 153 | 153 | 152 | 153 | 81,000 | 765 |
| 2015-01-29 | 151 | 153 | 150 | 152 | 301,000 | 760 |
| 2015-01-28 | 153 | 153 | 151 | 151 | 644,000 | 755 |
| 2015-01-27 | 152 | 154 | 152 | 153 | 165,000 | 765 |
| 2015-01-26 | 152 | 153 | 151 | 153 | 118,000 | 765 |
| 2015-01-23 | 152 | 153 | 152 | 152 | 107,000 | 760 |
| 2015-01-22 | 152 | 152 | 150 | 152 | 318,000 | 760 |
| 2015-01-21 | 153 | 153 | 151 | 151 | 140,000 | 755 |
| 2015-01-20 | 152 | 154 | 151 | 153 | 202,000 | 765 |
| 2015-01-19 | 152 | 152 | 151 | 151 | 98,000 | 755 |
| 2015-01-16 | 152 | 153 | 150 | 150 | 257,000 | 750 |
| 2015-01-15 | 152 | 155 | 152 | 154 | 185,000 | 770 |
| 2015-01-14 | 153 | 153 | 152 | 152 | 139,000 | 760 |
| 2015-01-13 | 155 | 155 | 153 | 154 | 507,000 | 770 |
| 2015-01-09 | 157 | 158 | 156 | 157 | 276,000 | 785 |
| 2015-01-08 | 155 | 157 | 154 | 156 | 206,000 | 780 |
| 2015-01-07 | 154 | 155 | 153 | 153 | 289,000 | 765 |
| 2015-01-06 | 157 | 158 | 155 | 155 | 331,000 | 775 |
| 2015-01-05 | 158 | 160 | 158 | 159 | 159,000 | 795 |
分割・併合履歴 ： [2017-09-27]1株→0.2株