4611 大日本塗料(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,804 | 1,809 | 1,798 | 1,802 | 29,200 | 1,802 |
| 2017-12-28 | 1,834 | 1,839 | 1,802 | 1,802 | 40,300 | 1,802 |
| 2017-12-27 | 1,810 | 1,840 | 1,810 | 1,828 | 26,600 | 1,828 |
| 2017-12-26 | 1,827 | 1,834 | 1,806 | 1,808 | 35,100 | 1,808 |
| 2017-12-25 | 1,815 | 1,833 | 1,805 | 1,827 | 44,600 | 1,827 |
| 2017-12-22 | 1,838 | 1,842 | 1,806 | 1,812 | 60,300 | 1,812 |
| 2017-12-21 | 1,844 | 1,858 | 1,835 | 1,849 | 38,300 | 1,849 |
| 2017-12-20 | 1,843 | 1,868 | 1,836 | 1,849 | 53,700 | 1,849 |
| 2017-12-19 | 1,869 | 1,869 | 1,850 | 1,855 | 30,100 | 1,855 |
| 2017-12-18 | 1,862 | 1,888 | 1,851 | 1,863 | 53,600 | 1,863 |
| 2017-12-15 | 1,888 | 1,892 | 1,865 | 1,871 | 45,800 | 1,871 |
| 2017-12-14 | 1,877 | 1,901 | 1,877 | 1,899 | 43,300 | 1,899 |
| 2017-12-13 | 1,910 | 1,910 | 1,874 | 1,877 | 57,400 | 1,877 |
| 2017-12-12 | 1,940 | 1,948 | 1,901 | 1,910 | 52,600 | 1,910 |
| 2017-12-11 | 1,919 | 1,937 | 1,909 | 1,935 | 56,900 | 1,935 |
| 2017-12-08 | 1,882 | 1,927 | 1,882 | 1,919 | 77,900 | 1,919 |
| 2017-12-07 | 1,863 | 1,918 | 1,863 | 1,912 | 66,700 | 1,912 |
| 2017-12-06 | 1,864 | 1,881 | 1,855 | 1,863 | 73,100 | 1,863 |
| 2017-12-05 | 1,861 | 1,880 | 1,854 | 1,875 | 51,600 | 1,875 |
| 2017-12-04 | 1,875 | 1,883 | 1,865 | 1,868 | 68,500 | 1,868 |
| 2017-12-01 | 1,878 | 1,891 | 1,869 | 1,872 | 54,100 | 1,872 |
| 2017-11-30 | 1,855 | 1,887 | 1,848 | 1,881 | 61,100 | 1,881 |
| 2017-11-29 | 1,859 | 1,871 | 1,859 | 1,865 | 44,900 | 1,865 |
| 2017-11-28 | 1,860 | 1,878 | 1,850 | 1,859 | 51,000 | 1,859 |
| 2017-11-27 | 1,881 | 1,889 | 1,847 | 1,850 | 60,100 | 1,850 |
| 2017-11-24 | 1,839 | 1,884 | 1,833 | 1,872 | 53,300 | 1,872 |
| 2017-11-22 | 1,850 | 1,855 | 1,837 | 1,847 | 22,100 | 1,847 |
| 2017-11-21 | 1,830 | 1,863 | 1,827 | 1,849 | 45,100 | 1,849 |
| 2017-11-20 | 1,784 | 1,825 | 1,779 | 1,819 | 35,600 | 1,819 |
| 2017-11-17 | 1,821 | 1,830 | 1,781 | 1,784 | 49,900 | 1,784 |
| 2017-11-16 | 1,731 | 1,819 | 1,731 | 1,802 | 81,600 | 1,802 |
| 2017-11-15 | 1,807 | 1,821 | 1,748 | 1,748 | 93,200 | 1,748 |
| 2017-11-13 | 1,774 | 1,890 | 1,774 | 1,870 | 187,700 | 1,870 |
| 2017-11-10 | 1,769 | 1,786 | 1,764 | 1,770 | 68,100 | 1,770 |
| 2017-11-09 | 1,812 | 1,824 | 1,759 | 1,793 | 91,900 | 1,793 |
| 2017-11-08 | 1,754 | 1,809 | 1,747 | 1,802 | 102,200 | 1,802 |
| 2017-11-07 | 1,742 | 1,752 | 1,712 | 1,748 | 86,600 | 1,748 |
| 2017-11-06 | 1,759 | 1,762 | 1,748 | 1,752 | 51,000 | 1,752 |
| 2017-11-02 | 1,760 | 1,764 | 1,740 | 1,761 | 55,400 | 1,761 |
| 2017-11-01 | 1,745 | 1,757 | 1,735 | 1,754 | 70,700 | 1,754 |
| 2017-10-31 | 1,744 | 1,745 | 1,730 | 1,732 | 22,700 | 1,732 |
| 2017-10-30 | 1,735 | 1,743 | 1,728 | 1,740 | 59,000 | 1,740 |
| 2017-10-27 | 1,735 | 1,744 | 1,729 | 1,737 | 32,600 | 1,737 |
| 2017-10-26 | 1,700 | 1,732 | 1,699 | 1,724 | 41,400 | 1,724 |
| 2017-10-25 | 1,720 | 1,736 | 1,704 | 1,709 | 53,000 | 1,709 |
| 2017-10-24 | 1,709 | 1,720 | 1,700 | 1,720 | 37,400 | 1,720 |
| 2017-10-23 | 1,690 | 1,715 | 1,690 | 1,710 | 87,200 | 1,710 |
| 2017-10-20 | 1,643 | 1,669 | 1,634 | 1,663 | 56,500 | 1,663 |
| 2017-10-19 | 1,646 | 1,669 | 1,628 | 1,634 | 45,700 | 1,634 |
| 2017-10-18 | 1,661 | 1,674 | 1,637 | 1,646 | 51,800 | 1,646 |
| 2017-10-17 | 1,640 | 1,664 | 1,630 | 1,654 | 62,800 | 1,654 |
| 2017-10-16 | 1,674 | 1,679 | 1,636 | 1,637 | 97,400 | 1,637 |
| 2017-10-13 | 1,672 | 1,690 | 1,651 | 1,674 | 80,100 | 1,674 |
| 2017-10-12 | 1,700 | 1,708 | 1,676 | 1,679 | 62,600 | 1,679 |
| 2017-10-11 | 1,723 | 1,723 | 1,690 | 1,695 | 55,200 | 1,695 |
| 2017-10-10 | 1,689 | 1,728 | 1,685 | 1,723 | 69,200 | 1,723 |
| 2017-10-06 | 1,728 | 1,733 | 1,699 | 1,707 | 89,300 | 1,707 |
| 2017-10-05 | 1,717 | 1,738 | 1,715 | 1,720 | 94,400 | 1,720 |
| 2017-10-04 | 1,748 | 1,748 | 1,711 | 1,717 | 60,400 | 1,717 |
| 2017-10-03 | 1,757 | 1,770 | 1,744 | 1,750 | 43,100 | 1,750 |
| 2017-10-02 | 1,740 | 1,754 | 1,732 | 1,750 | 75,000 | 1,750 |
| 2017-09-29 | 1,750 | 1,750 | 1,717 | 1,733 | 73,000 | 1,733 |
| 2017-09-28 | 1,748 | 1,749 | 1,736 | 1,749 | 63,600 | 1,749 |
| 2017-09-27 | 1,745 | 1,752 | 1,725 | 1,742 | 50,400 | 1,742 |
| 2017-09-26 | 343 | 346 | 341 | 344 | 330,000 | 1,720 |
| 2017-09-25 | 344 | 348 | 344 | 345 | 193,000 | 1,725 |
| 2017-09-22 | 342 | 346 | 342 | 344 | 320,000 | 1,720 |
| 2017-09-21 | 344 | 345 | 343 | 343 | 384,000 | 1,715 |
| 2017-09-20 | 345 | 346 | 342 | 344 | 417,000 | 1,720 |
| 2017-09-19 | 348 | 348 | 341 | 346 | 396,000 | 1,730 |
| 2017-09-15 | 336 | 346 | 336 | 346 | 513,000 | 1,730 |
| 2017-09-14 | 341 | 341 | 335 | 336 | 287,000 | 1,680 |
| 2017-09-13 | 340 | 343 | 340 | 341 | 205,000 | 1,705 |
| 2017-09-12 | 339 | 342 | 338 | 340 | 387,000 | 1,700 |
| 2017-09-11 | 327 | 335 | 326 | 335 | 334,000 | 1,675 |
| 2017-09-08 | 325 | 330 | 323 | 325 | 410,000 | 1,625 |
| 2017-09-07 | 325 | 328 | 323 | 325 | 346,000 | 1,625 |
| 2017-09-06 | 313 | 323 | 300 | 320 | 579,000 | 1,600 |
| 2017-09-05 | 327 | 332 | 320 | 321 | 412,000 | 1,605 |
| 2017-09-04 | 340 | 340 | 325 | 326 | 467,000 | 1,630 |
| 2017-09-01 | 343 | 343 | 337 | 342 | 260,000 | 1,710 |
| 2017-08-31 | 341 | 343 | 340 | 342 | 343,000 | 1,710 |
| 2017-08-30 | 338 | 340 | 334 | 339 | 257,000 | 1,695 |
| 2017-08-29 | 325 | 336 | 323 | 335 | 475,000 | 1,675 |
| 2017-08-28 | 329 | 331 | 326 | 329 | 279,000 | 1,645 |
| 2017-08-25 | 323 | 329 | 323 | 329 | 317,000 | 1,645 |
| 2017-08-24 | 322 | 324 | 321 | 322 | 146,000 | 1,610 |
| 2017-08-23 | 319 | 323 | 319 | 322 | 244,000 | 1,610 |
| 2017-08-22 | 317 | 319 | 316 | 319 | 158,000 | 1,595 |
| 2017-08-21 | 315 | 318 | 315 | 318 | 198,000 | 1,590 |
| 2017-08-18 | 316 | 316 | 312 | 314 | 311,000 | 1,570 |
| 2017-08-17 | 322 | 322 | 319 | 319 | 132,000 | 1,595 |
| 2017-08-16 | 323 | 325 | 321 | 322 | 341,000 | 1,610 |
| 2017-08-15 | 313 | 319 | 313 | 317 | 276,000 | 1,585 |
| 2017-08-14 | 309 | 312 | 308 | 311 | 298,000 | 1,555 |
| 2017-08-10 | 310 | 314 | 310 | 312 | 280,000 | 1,560 |
| 2017-08-09 | 312 | 312 | 305 | 307 | 447,000 | 1,535 |
| 2017-08-08 | 313 | 314 | 311 | 314 | 168,000 | 1,570 |
| 2017-08-07 | 315 | 315 | 311 | 313 | 152,000 | 1,565 |
| 2017-08-04 | 312 | 313 | 309 | 311 | 127,000 | 1,555 |
| 2017-08-03 | 312 | 314 | 310 | 312 | 218,000 | 1,560 |
| 2017-08-02 | 309 | 313 | 307 | 311 | 293,000 | 1,555 |
| 2017-08-01 | 305 | 310 | 305 | 309 | 312,000 | 1,545 |
| 2017-07-31 | 310 | 310 | 304 | 308 | 328,000 | 1,540 |
| 2017-07-28 | 316 | 316 | 311 | 312 | 372,000 | 1,560 |
| 2017-07-27 | 317 | 319 | 315 | 316 | 201,000 | 1,580 |
| 2017-07-26 | 323 | 323 | 316 | 318 | 421,000 | 1,590 |
| 2017-07-25 | 320 | 323 | 319 | 321 | 310,000 | 1,605 |
| 2017-07-24 | 315 | 319 | 314 | 319 | 258,000 | 1,595 |
| 2017-07-21 | 317 | 319 | 315 | 317 | 232,000 | 1,585 |
| 2017-07-20 | 313 | 320 | 313 | 319 | 538,000 | 1,595 |
| 2017-07-19 | 308 | 311 | 308 | 309 | 268,000 | 1,545 |
| 2017-07-18 | 307 | 310 | 307 | 309 | 245,000 | 1,545 |
| 2017-07-14 | 307 | 310 | 307 | 309 | 236,000 | 1,545 |
| 2017-07-13 | 307 | 308 | 305 | 308 | 198,000 | 1,540 |
| 2017-07-12 | 308 | 308 | 306 | 306 | 210,000 | 1,530 |
| 2017-07-11 | 305 | 308 | 305 | 308 | 192,000 | 1,540 |
| 2017-07-10 | 306 | 309 | 305 | 306 | 366,000 | 1,530 |
| 2017-07-07 | 305 | 308 | 304 | 305 | 518,000 | 1,525 |
| 2017-07-06 | 306 | 309 | 306 | 307 | 431,000 | 1,535 |
| 2017-07-05 | 306 | 309 | 305 | 308 | 329,000 | 1,540 |
| 2017-07-04 | 310 | 310 | 303 | 304 | 445,000 | 1,520 |
| 2017-07-03 | 310 | 310 | 306 | 309 | 431,000 | 1,545 |
| 2017-06-30 | 305 | 307 | 303 | 306 | 481,000 | 1,530 |
| 2017-06-29 | 304 | 310 | 304 | 309 | 404,000 | 1,545 |
| 2017-06-28 | 300 | 303 | 300 | 303 | 266,000 | 1,515 |
| 2017-06-27 | 304 | 304 | 301 | 303 | 425,000 | 1,515 |
| 2017-06-26 | 297 | 304 | 296 | 302 | 759,000 | 1,510 |
| 2017-06-23 | 295 | 298 | 294 | 295 | 432,000 | 1,475 |
| 2017-06-22 | 287 | 294 | 287 | 294 | 421,000 | 1,470 |
| 2017-06-21 | 288 | 289 | 286 | 287 | 230,000 | 1,435 |
| 2017-06-20 | 285 | 289 | 284 | 288 | 330,000 | 1,440 |
| 2017-06-19 | 281 | 286 | 281 | 283 | 175,000 | 1,415 |
| 2017-06-16 | 285 | 287 | 281 | 281 | 338,000 | 1,405 |
| 2017-06-15 | 288 | 289 | 285 | 285 | 244,000 | 1,425 |
| 2017-06-14 | 290 | 292 | 287 | 289 | 473,000 | 1,445 |
| 2017-06-13 | 286 | 288 | 285 | 287 | 170,000 | 1,435 |
| 2017-06-12 | 289 | 289 | 285 | 287 | 363,000 | 1,435 |
| 2017-06-09 | 286 | 289 | 284 | 287 | 488,000 | 1,435 |
| 2017-06-08 | 287 | 287 | 282 | 286 | 531,000 | 1,430 |
| 2017-06-07 | 277 | 285 | 276 | 285 | 672,000 | 1,425 |
| 2017-06-06 | 277 | 278 | 274 | 276 | 571,000 | 1,380 |
| 2017-06-05 | 274 | 277 | 271 | 276 | 510,000 | 1,380 |
| 2017-06-02 | 272 | 273 | 269 | 273 | 545,000 | 1,365 |
| 2017-06-01 | 273 | 273 | 270 | 271 | 242,000 | 1,355 |
| 2017-05-31 | 268 | 273 | 268 | 270 | 280,000 | 1,350 |
| 2017-05-30 | 270 | 271 | 265 | 270 | 333,000 | 1,350 |
| 2017-05-29 | 270 | 272 | 269 | 272 | 313,000 | 1,360 |
| 2017-05-26 | 274 | 275 | 271 | 272 | 366,000 | 1,360 |
| 2017-05-25 | 275 | 276 | 273 | 274 | 459,000 | 1,370 |
| 2017-05-24 | 274 | 275 | 274 | 275 | 189,000 | 1,375 |
| 2017-05-23 | 275 | 275 | 273 | 274 | 296,000 | 1,370 |
| 2017-05-22 | 276 | 276 | 272 | 273 | 313,000 | 1,365 |
| 2017-05-19 | 272 | 274 | 270 | 273 | 289,000 | 1,365 |
| 2017-05-18 | 269 | 273 | 267 | 271 | 543,000 | 1,355 |
| 2017-05-17 | 269 | 277 | 269 | 275 | 636,000 | 1,375 |
| 2017-05-16 | 273 | 275 | 271 | 273 | 570,000 | 1,365 |
| 2017-05-15 | 268 | 275 | 268 | 273 | 780,000 | 1,365 |
| 2017-05-12 | 266 | 270 | 265 | 270 | 577,000 | 1,350 |
| 2017-05-11 | 267 | 269 | 267 | 268 | 396,000 | 1,340 |
| 2017-05-10 | 269 | 270 | 267 | 269 | 404,000 | 1,345 |
| 2017-05-09 | 269 | 270 | 267 | 268 | 335,000 | 1,340 |
| 2017-05-08 | 267 | 272 | 266 | 269 | 801,000 | 1,345 |
| 2017-05-02 | 257 | 263 | 257 | 261 | 683,000 | 1,305 |
| 2017-05-01 | 250 | 259 | 249 | 257 | 401,000 | 1,285 |
| 2017-04-28 | 256 | 256 | 252 | 255 | 828,000 | 1,275 |
| 2017-04-27 | 250 | 256 | 249 | 254 | 470,000 | 1,270 |
| 2017-04-26 | 249 | 252 | 247 | 251 | 374,000 | 1,255 |
| 2017-04-25 | 247 | 248 | 245 | 248 | 356,000 | 1,240 |
| 2017-04-24 | 248 | 248 | 244 | 246 | 225,000 | 1,230 |
| 2017-04-21 | 243 | 244 | 242 | 243 | 211,000 | 1,215 |
| 2017-04-20 | 239 | 242 | 238 | 242 | 367,000 | 1,210 |
| 2017-04-19 | 235 | 242 | 234 | 240 | 337,000 | 1,200 |
| 2017-04-18 | 239 | 239 | 236 | 237 | 241,000 | 1,185 |
| 2017-04-17 | 231 | 235 | 230 | 234 | 334,000 | 1,170 |
| 2017-04-14 | 236 | 236 | 232 | 234 | 302,000 | 1,170 |
| 2017-04-13 | 234 | 235 | 229 | 234 | 485,000 | 1,170 |
| 2017-04-12 | 238 | 240 | 236 | 237 | 573,000 | 1,185 |
| 2017-04-11 | 242 | 244 | 240 | 242 | 306,000 | 1,210 |
| 2017-04-10 | 242 | 245 | 241 | 243 | 531,000 | 1,215 |
| 2017-04-07 | 238 | 242 | 235 | 240 | 670,000 | 1,200 |
| 2017-04-06 | 245 | 245 | 235 | 236 | 774,000 | 1,180 |
| 2017-04-05 | 246 | 250 | 243 | 245 | 543,000 | 1,225 |
| 2017-04-04 | 258 | 259 | 243 | 245 | 915,000 | 1,225 |
| 2017-04-03 | 249 | 260 | 247 | 259 | 992,000 | 1,295 |
| 2017-03-31 | 252 | 254 | 248 | 248 | 660,000 | 1,240 |
| 2017-03-30 | 252 | 253 | 248 | 251 | 719,000 | 1,255 |
| 2017-03-29 | 250 | 258 | 248 | 252 | 2,085,000 | 1,260 |
| 2017-03-28 | 237 | 246 | 237 | 246 | 1,205,000 | 1,230 |
| 2017-03-27 | 234 | 237 | 234 | 237 | 429,000 | 1,185 |
| 2017-03-24 | 234 | 237 | 233 | 236 | 359,000 | 1,180 |
| 2017-03-23 | 234 | 234 | 232 | 234 | 312,000 | 1,170 |
| 2017-03-22 | 234 | 236 | 233 | 233 | 557,000 | 1,165 |
| 2017-03-21 | 235 | 237 | 234 | 237 | 457,000 | 1,185 |
| 2017-03-17 | 235 | 238 | 233 | 235 | 647,000 | 1,175 |
| 2017-03-16 | 238 | 238 | 232 | 235 | 405,000 | 1,175 |
| 2017-03-15 | 242 | 242 | 238 | 238 | 446,000 | 1,190 |
| 2017-03-14 | 241 | 243 | 240 | 242 | 430,000 | 1,210 |
| 2017-03-13 | 241 | 242 | 239 | 242 | 280,000 | 1,210 |
| 2017-03-10 | 241 | 242 | 239 | 241 | 430,000 | 1,205 |
| 2017-03-09 | 237 | 238 | 236 | 238 | 217,000 | 1,190 |
| 2017-03-08 | 236 | 237 | 235 | 236 | 173,000 | 1,180 |
| 2017-03-07 | 235 | 237 | 234 | 236 | 257,000 | 1,180 |
| 2017-03-06 | 233 | 237 | 232 | 235 | 190,000 | 1,175 |
| 2017-03-03 | 235 | 237 | 232 | 233 | 307,000 | 1,165 |
| 2017-03-02 | 234 | 236 | 233 | 236 | 415,000 | 1,180 |
| 2017-03-01 | 228 | 232 | 227 | 231 | 476,000 | 1,155 |
| 2017-02-28 | 229 | 230 | 226 | 227 | 428,000 | 1,135 |
| 2017-02-27 | 232 | 232 | 227 | 230 | 247,000 | 1,150 |
| 2017-02-24 | 230 | 233 | 230 | 232 | 257,000 | 1,160 |
| 2017-02-23 | 233 | 233 | 228 | 233 | 469,000 | 1,165 |
| 2017-02-22 | 233 | 234 | 231 | 233 | 275,000 | 1,165 |
| 2017-02-21 | 233 | 235 | 233 | 234 | 190,000 | 1,170 |
| 2017-02-20 | 233 | 234 | 232 | 233 | 148,000 | 1,165 |
| 2017-02-17 | 233 | 235 | 232 | 234 | 137,000 | 1,170 |
| 2017-02-16 | 236 | 237 | 233 | 233 | 240,000 | 1,165 |
| 2017-02-15 | 235 | 237 | 234 | 236 | 240,000 | 1,180 |
| 2017-02-14 | 237 | 237 | 233 | 234 | 460,000 | 1,170 |
| 2017-02-13 | 238 | 240 | 237 | 238 | 503,000 | 1,190 |
| 2017-02-10 | 234 | 238 | 233 | 237 | 470,000 | 1,185 |
| 2017-02-09 | 234 | 234 | 231 | 233 | 302,000 | 1,165 |
| 2017-02-08 | 232 | 234 | 231 | 233 | 206,000 | 1,165 |
| 2017-02-07 | 231 | 234 | 231 | 232 | 199,000 | 1,160 |
| 2017-02-06 | 233 | 234 | 231 | 233 | 243,000 | 1,165 |
| 2017-02-03 | 235 | 236 | 232 | 233 | 434,000 | 1,165 |
| 2017-02-02 | 239 | 239 | 236 | 237 | 374,000 | 1,185 |
| 2017-02-01 | 238 | 240 | 236 | 239 | 285,000 | 1,195 |
| 2017-01-31 | 239 | 241 | 238 | 239 | 137,000 | 1,195 |
| 2017-01-30 | 242 | 243 | 238 | 243 | 288,000 | 1,215 |
| 2017-01-27 | 246 | 246 | 241 | 242 | 343,000 | 1,210 |
| 2017-01-26 | 244 | 246 | 243 | 246 | 382,000 | 1,230 |
| 2017-01-25 | 241 | 243 | 240 | 241 | 271,000 | 1,205 |
| 2017-01-24 | 238 | 239 | 235 | 238 | 349,000 | 1,190 |
| 2017-01-23 | 240 | 240 | 237 | 238 | 240,000 | 1,190 |
| 2017-01-20 | 237 | 241 | 237 | 240 | 323,000 | 1,200 |
| 2017-01-19 | 239 | 241 | 237 | 239 | 242,000 | 1,195 |
| 2017-01-18 | 236 | 239 | 234 | 239 | 414,000 | 1,195 |
| 2017-01-17 | 244 | 245 | 236 | 237 | 572,000 | 1,185 |
| 2017-01-16 | 247 | 247 | 244 | 244 | 443,000 | 1,220 |
| 2017-01-13 | 242 | 248 | 242 | 246 | 609,000 | 1,230 |
| 2017-01-12 | 245 | 245 | 242 | 245 | 442,000 | 1,225 |
| 2017-01-11 | 240 | 245 | 238 | 245 | 599,000 | 1,225 |
| 2017-01-10 | 238 | 240 | 237 | 240 | 492,000 | 1,200 |
| 2017-01-06 | 238 | 240 | 237 | 237 | 282,000 | 1,185 |
| 2017-01-05 | 240 | 240 | 238 | 240 | 345,000 | 1,200 |
| 2017-01-04 | 238 | 242 | 238 | 241 | 432,000 | 1,205 |
分割・併合履歴 ： [2017-09-27]1株→0.2株