4611 大日本塗料(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,201	1,201	1,172	1,177	21,800	1,177
2019-12-27	1,226	1,226	1,202	1,205	15,800	1,205
2019-12-26	1,184	1,219	1,184	1,218	29,500	1,218
2019-12-25	1,190	1,190	1,170	1,177	13,700	1,177
2019-12-24	1,196	1,196	1,179	1,180	15,300	1,180
2019-12-23	1,198	1,203	1,178	1,192	24,900	1,192
2019-12-20	1,198	1,205	1,187	1,198	20,800	1,198
2019-12-19	1,196	1,196	1,170	1,192	16,500	1,192
2019-12-18	1,207	1,207	1,184	1,195	21,400	1,195
2019-12-17	1,205	1,214	1,199	1,207	36,700	1,207
2019-12-16	1,234	1,234	1,200	1,204	35,500	1,204
2019-12-13	1,240	1,242	1,222	1,234	58,100	1,234
2019-12-12	1,214	1,229	1,203	1,211	35,900	1,211
2019-12-11	1,200	1,231	1,193	1,204	46,000	1,204
2019-12-10	1,209	1,233	1,196	1,200	50,100	1,200
2019-12-09	1,176	1,228	1,176	1,200	80,800	1,200
2019-12-06	1,177	1,192	1,147	1,158	66,500	1,158
2019-12-05	1,170	1,205	1,169	1,188	59,600	1,188
2019-12-04	1,146	1,169	1,146	1,169	18,900	1,169
2019-12-03	1,149	1,167	1,146	1,163	19,500	1,163
2019-12-02	1,141	1,169	1,141	1,166	24,400	1,166
2019-11-29	1,154	1,155	1,146	1,149	10,900	1,149
2019-11-28	1,164	1,164	1,145	1,154	12,000	1,154
2019-11-27	1,139	1,156	1,132	1,154	13,500	1,154
2019-11-26	1,152	1,170	1,137	1,137	23,300	1,137
2019-11-25	1,160	1,160	1,137	1,138	13,300	1,138
2019-11-22	1,146	1,153	1,140	1,142	8,100	1,142
2019-11-21	1,132	1,152	1,119	1,148	41,400	1,148
2019-11-20	1,135	1,142	1,118	1,132	14,400	1,132
2019-11-19	1,155	1,156	1,145	1,147	7,700	1,147
2019-11-18	1,143	1,158	1,138	1,157	14,400	1,157
2019-11-15	1,092	1,144	1,090	1,143	23,100	1,143
2019-11-14	1,127	1,130	1,104	1,105	15,900	1,105
2019-11-13	1,156	1,156	1,131	1,131	15,600	1,131
2019-11-12	1,158	1,160	1,140	1,160	18,400	1,160
2019-11-11	1,160	1,160	1,139	1,158	27,400	1,158
2019-11-08	1,150	1,171	1,108	1,119	46,000	1,119
2019-11-07	1,136	1,147	1,131	1,138	16,500	1,138
2019-11-06	1,143	1,147	1,125	1,129	24,700	1,129
2019-11-05	1,114	1,143	1,108	1,141	34,700	1,141
2019-11-01	1,092	1,097	1,084	1,096	8,000	1,096
2019-10-31	1,111	1,111	1,098	1,102	14,800	1,102
2019-10-30	1,095	1,107	1,095	1,107	50,300	1,107
2019-10-29	1,101	1,117	1,095	1,101	42,300	1,101
2019-10-28	1,090	1,092	1,083	1,089	27,500	1,089
2019-10-25	1,087	1,087	1,076	1,084	22,700	1,084
2019-10-24	1,085	1,086	1,071	1,078	20,100	1,078
2019-10-23	1,090	1,090	1,072	1,079	18,800	1,079
2019-10-21	1,087	1,094	1,082	1,085	12,900	1,085
2019-10-18	1,095	1,110	1,075	1,079	25,900	1,079
2019-10-17	1,114	1,114	1,083	1,085	20,000	1,085
2019-10-16	1,114	1,126	1,091	1,110	46,400	1,110
2019-10-15	1,103	1,113	1,093	1,098	42,800	1,098
2019-10-11	1,060	1,080	1,051	1,080	37,800	1,080
2019-10-10	1,063	1,063	1,044	1,050	21,400	1,050
2019-10-09	1,043	1,068	1,040	1,068	20,800	1,068
2019-10-08	1,051	1,060	1,039	1,055	22,300	1,055
2019-10-07	1,040	1,046	1,034	1,043	22,800	1,043
2019-10-04	1,037	1,041	1,028	1,040	20,100	1,040
2019-10-03	1,049	1,049	1,032	1,041	23,500	1,041
2019-10-02	1,065	1,076	1,062	1,066	27,800	1,066
2019-10-01	1,057	1,074	1,057	1,072	17,600	1,072
2019-09-30	1,051	1,076	1,050	1,058	28,200	1,058
2019-09-27	1,116	1,120	1,070	1,081	25,100	1,081
2019-09-26	1,095	1,121	1,093	1,112	75,800	1,112
2019-09-25	1,086	1,087	1,076	1,081	33,400	1,081
2019-09-24	1,079	1,102	1,079	1,102	20,500	1,102
2019-09-20	1,090	1,099	1,084	1,086	34,600	1,086
2019-09-19	1,101	1,116	1,101	1,107	26,600	1,107
2019-09-18	1,124	1,128	1,078	1,098	37,300	1,098
2019-09-17	1,144	1,144	1,128	1,128	46,500	1,128
2019-09-13	1,130	1,149	1,125	1,140	72,900	1,140
2019-09-12	1,112	1,137	1,110	1,128	59,500	1,128
2019-09-11	1,075	1,116	1,071	1,100	102,000	1,100
2019-09-10	1,074	1,080	1,061	1,075	46,400	1,075
2019-09-09	1,057	1,080	1,057	1,070	41,300	1,070
2019-09-06	1,040	1,052	1,038	1,049	35,700	1,049
2019-09-05	1,025	1,047	1,022	1,035	67,400	1,035
2019-09-04	998	1,028	997	1,023	43,600	1,023
2019-09-03	965	1,004	965	1,002	34,500	1,002
2019-09-02	970	972	961	969	32,300	969
2019-08-30	954	974	953	970	57,600	970
2019-08-29	950	952	935	941	42,100	941
2019-08-28	950	956	943	950	28,400	950
2019-08-27	944	959	942	943	24,500	943
2019-08-26	940	950	930	943	30,100	943
2019-08-23	968	975	967	970	22,100	970
2019-08-22	971	971	958	965	18,900	965
2019-08-21	956	969	951	966	17,400	966
2019-08-20	961	968	958	966	17,700	966
2019-08-19	949	963	949	955	16,000	955
2019-08-16	935	950	935	944	11,200	944
2019-08-15	916	945	916	945	23,100	945
2019-08-14	928	943	917	943	30,500	943
2019-08-13	918	918	901	913	25,400	913
2019-08-09	934	939	910	923	26,600	923
2019-08-08	916	941	915	924	33,000	924
2019-08-07	921	928	917	918	19,300	918
2019-08-06	915	932	904	924	28,700	924
2019-08-05	939	941	916	936	34,400	936
2019-08-02	970	973	939	948	42,600	948
2019-08-01	985	989	975	984	15,300	984
2019-07-31	990	998	985	986	22,900	986
2019-07-30	996	1,001	990	994	25,400	994
2019-07-29	1,004	1,004	990	994	12,100	994
2019-07-26	1,008	1,008	993	1,000	15,500	1,000
2019-07-25	1,010	1,015	1,000	1,006	18,500	1,006
2019-07-24	1,009	1,013	1,000	1,006	11,300	1,006
2019-07-23	1,004	1,012	991	1,010	19,100	1,010
2019-07-22	1,014	1,019	1,004	1,004	18,600	1,004
2019-07-19	991	1,014	988	1,014	20,200	1,014
2019-07-18	1,022	1,022	979	983	41,800	983
2019-07-17	1,020	1,033	1,013	1,024	16,700	1,024
2019-07-16	1,035	1,035	1,021	1,026	13,300	1,026
2019-07-12	1,049	1,049	1,032	1,035	14,700	1,035
2019-07-11	1,030	1,045	1,021	1,045	16,700	1,045
2019-07-10	1,045	1,045	1,028	1,028	30,400	1,028
2019-07-09	1,066	1,066	1,040	1,046	18,500	1,046
2019-07-08	1,076	1,080	1,065	1,066	14,400	1,066
2019-07-05	1,080	1,098	1,073	1,074	38,500	1,074
2019-07-04	1,094	1,098	1,080	1,096	30,400	1,096
2019-07-03	1,084	1,099	1,075	1,083	25,100	1,083
2019-07-02	1,074	1,093	1,063	1,089	33,000	1,089
2019-07-01	1,100	1,106	1,055	1,075	88,600	1,075
2019-06-28	1,027	1,045	1,021	1,040	42,200	1,040
2019-06-27	1,028	1,039	1,020	1,034	29,800	1,034
2019-06-26	1,043	1,045	1,016	1,020	34,400	1,020
2019-06-25	1,059	1,065	1,043	1,045	17,900	1,045
2019-06-24	1,090	1,093	1,059	1,059	38,400	1,059
2019-06-21	1,057	1,107	1,037	1,101	124,500	1,101
2019-06-20	1,061	1,061	1,047	1,055	13,900	1,055
2019-06-19	1,051	1,069	1,051	1,056	31,900	1,056
2019-06-18	1,060	1,065	1,047	1,047	35,200	1,047
2019-06-17	1,060	1,068	1,049	1,062	31,000	1,062
2019-06-14	1,065	1,069	1,059	1,059	25,400	1,059
2019-06-13	1,050	1,069	1,048	1,062	41,900	1,062
2019-06-12	1,035	1,054	1,034	1,046	21,800	1,046
2019-06-11	1,034	1,046	1,025	1,039	19,800	1,039
2019-06-10	1,029	1,038	1,016	1,030	22,300	1,030
2019-06-07	1,009	1,020	993	1,015	26,800	1,015
2019-06-06	1,010	1,015	1,003	1,005	24,000	1,005
2019-06-05	988	1,011	988	1,010	27,100	1,010
2019-06-04	957	980	955	980	22,800	980
2019-06-03	951	959	946	953	19,400	953
2019-05-31	967	972	959	963	20,700	963
2019-05-30	954	975	953	973	18,600	973
2019-05-29	945	970	937	963	47,300	963
2019-05-28	985	988	936	936	47,700	936
2019-05-27	988	995	984	988	22,600	988
2019-05-24	972	995	972	990	27,000	990
2019-05-23	986	988	979	983	15,500	983
2019-05-22	982	996	979	988	17,100	988
2019-05-21	982	992	967	979	26,100	979
2019-05-20	1,013	1,016	987	992	28,100	992
2019-05-17	1,000	1,003	987	998	32,300	998
2019-05-16	990	991	974	987	22,800	987
2019-05-15	997	1,013	990	990	37,400	990
2019-05-14	950	999	945	997	31,900	997
2019-05-13	964	1,005	957	976	46,200	976
2019-05-10	948	1,044	948	976	66,100	976
2019-05-09	999	999	958	963	40,700	963
2019-05-08	1,017	1,017	999	1,000	31,500	1,000
2019-05-07	1,067	1,067	1,020	1,026	26,000	1,026
2019-04-26	1,043	1,050	1,020	1,048	30,800	1,048
2019-04-25	1,063	1,063	1,012	1,041	53,400	1,041
2019-04-24	1,081	1,083	1,050	1,052	36,200	1,052
2019-04-23	1,086	1,086	1,062	1,072	21,400	1,072
2019-04-22	1,105	1,105	1,083	1,085	21,100	1,085
2019-04-19	1,125	1,132	1,105	1,105	16,400	1,105
2019-04-18	1,143	1,148	1,117	1,124	22,400	1,124
2019-04-17	1,134	1,146	1,132	1,143	23,700	1,143
2019-04-16	1,150	1,154	1,130	1,138	22,800	1,138
2019-04-15	1,120	1,149	1,119	1,148	47,300	1,148
2019-04-12	1,120	1,120	1,103	1,109	12,500	1,109
2019-04-11	1,125	1,125	1,110	1,120	12,700	1,120
2019-04-10	1,138	1,138	1,113	1,126	21,100	1,126
2019-04-09	1,156	1,156	1,128	1,144	15,300	1,144
2019-04-08	1,173	1,173	1,148	1,155	11,700	1,155
2019-04-05	1,172	1,172	1,163	1,172	17,000	1,172
2019-04-04	1,147	1,173	1,146	1,159	21,700	1,159
2019-04-03	1,140	1,147	1,126	1,143	29,800	1,143
2019-04-02	1,151	1,152	1,127	1,133	25,900	1,133
2019-04-01	1,115	1,151	1,115	1,142	34,300	1,142
2019-03-29	1,117	1,123	1,104	1,106	28,900	1,106
2019-03-28	1,141	1,141	1,102	1,114	57,400	1,114
2019-03-27	1,155	1,162	1,131	1,162	80,100	1,162
2019-03-26	1,102	1,163	1,101	1,163	257,800	1,163
2019-03-25	1,124	1,124	1,087	1,091	147,500	1,091
2019-03-22	1,130	1,133	1,121	1,130	119,200	1,130
2019-03-20	1,128	1,131	1,124	1,130	88,200	1,130
2019-03-19	1,123	1,123	1,102	1,121	48,700	1,121
2019-03-18	1,109	1,130	1,109	1,130	88,400	1,130
2019-03-15	1,100	1,113	1,096	1,097	59,000	1,097
2019-03-14	1,100	1,100	1,083	1,092	37,200	1,092
2019-03-13	1,094	1,104	1,084	1,090	44,600	1,090
2019-03-12	1,087	1,108	1,085	1,106	54,700	1,106
2019-03-11	1,066	1,079	1,060	1,079	43,800	1,079
2019-03-08	1,057	1,070	1,057	1,066	50,200	1,066
2019-03-07	1,085	1,085	1,068	1,078	36,000	1,078
2019-03-06	1,098	1,105	1,095	1,096	36,300	1,096
2019-03-05	1,094	1,102	1,090	1,102	19,000	1,102
2019-03-04	1,081	1,096	1,080	1,094	25,800	1,094
2019-03-01	1,100	1,104	1,071	1,080	43,100	1,080
2019-02-28	1,112	1,116	1,100	1,104	27,200	1,104
2019-02-27	1,089	1,111	1,089	1,105	46,000	1,105
2019-02-26	1,100	1,100	1,077	1,089	33,600	1,089
2019-02-25	1,110	1,111	1,087	1,093	20,800	1,093
2019-02-22	1,128	1,129	1,101	1,104	34,400	1,104
2019-02-21	1,156	1,157	1,134	1,140	25,600	1,140
2019-02-20	1,145	1,156	1,134	1,156	33,700	1,156
2019-02-19	1,123	1,140	1,123	1,137	33,100	1,137
2019-02-18	1,098	1,121	1,098	1,121	47,600	1,121
2019-02-15	1,075	1,081	1,068	1,081	19,300	1,081
2019-02-14	1,065	1,085	1,057	1,079	29,500	1,079
2019-02-13	1,096	1,096	1,051	1,065	34,700	1,065
2019-02-12	1,069	1,094	1,065	1,090	75,800	1,090
2019-02-08	1,025	1,031	994	994	37,000	994
2019-02-07	1,029	1,052	1,029	1,050	26,100	1,050
2019-02-06	1,045	1,045	1,028	1,034	18,700	1,034
2019-02-05	1,056	1,060	1,037	1,041	24,700	1,041
2019-02-04	1,028	1,049	1,027	1,049	33,900	1,049
2019-02-01	1,016	1,022	1,013	1,020	28,600	1,020
2019-01-31	1,027	1,031	1,011	1,016	33,000	1,016
2019-01-30	1,011	1,021	1,010	1,013	36,400	1,013
2019-01-29	997	1,012	992	1,009	42,300	1,009
2019-01-28	1,001	1,005	996	1,000	25,200	1,000
2019-01-25	1,007	1,023	1,007	1,012	26,900	1,012
2019-01-24	999	1,005	995	1,002	18,500	1,002
2019-01-23	988	1,008	985	999	24,900	999
2019-01-22	1,003	1,009	994	1,002	21,300	1,002
2019-01-21	997	1,021	997	1,002	21,900	1,002
2019-01-18	977	997	976	994	41,800	994
2019-01-17	975	985	967	971	27,000	971
2019-01-16	977	986	971	973	50,200	973
2019-01-15	957	979	957	977	49,800	977
2019-01-11	981	983	962	970	20,200	970
2019-01-10	974	983	961	977	25,800	977
2019-01-09	978	978	962	974	19,700	974
2019-01-08	970	979	962	970	21,800	970
2019-01-07	970	984	954	963	34,400	963
2019-01-04	938	954	925	947	37,300	947

分割・併合履歴： [2017-09-27]1株→0.2株