4611 大日本塗料(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	970	970	952	961	27,300	961
2020-12-29	964	973	949	973	45,300	973
2020-12-28	960	960	940	959	35,200	959
2020-12-25	950	958	947	949	32,800	949
2020-12-24	945	946	933	945	27,300	945
2020-12-23	942	943	926	943	19,800	943
2020-12-22	958	958	937	940	25,600	940
2020-12-21	956	963	946	963	19,200	963
2020-12-18	952	958	941	956	33,200	956
2020-12-17	968	969	946	951	26,900	951
2020-12-16	984	985	962	970	22,400	970
2020-12-15	981	988	971	980	17,000	980
2020-12-14	993	997	975	983	33,200	983
2020-12-11	999	1,004	992	993	32,200	993
2020-12-10	1,000	1,000	990	993	17,400	993
2020-12-09	999	1,013	993	1,000	25,100	1,000
2020-12-08	990	1,005	990	999	11,900	999
2020-12-07	1,000	1,002	980	990	16,500	990
2020-12-04	1,005	1,005	979	984	15,800	984
2020-12-03	974	1,005	974	1,005	18,500	1,005
2020-12-02	981	992	959	973	30,000	973
2020-12-01	932	983	928	975	37,400	975
2020-11-30	977	977	923	923	32,300	923
2020-11-27	985	992	969	982	43,800	982
2020-11-26	966	993	956	975	29,200	975
2020-11-25	1,005	1,005	967	970	27,200	970
2020-11-24	998	998	983	990	18,400	990
2020-11-20	978	985	968	968	23,900	968
2020-11-19	989	1,000	989	993	21,700	993
2020-11-18	986	994	977	991	32,800	991
2020-11-17	963	1,003	962	997	34,900	997
2020-11-16	991	994	950	963	65,800	963
2020-11-13	1,029	1,029	992	994	30,200	994
2020-11-12	1,003	1,029	1,003	1,028	24,600	1,028
2020-11-11	966	1,028	966	1,028	77,700	1,028
2020-11-10	1,037	1,038	985	1,005	53,900	1,005
2020-11-09	1,021	1,023	988	1,009	38,900	1,009
2020-11-06	993	1,011	982	1,011	57,000	1,011
2020-11-05	987	995	974	983	43,900	983
2020-11-04	983	986	959	979	40,800	979
2020-11-02	976	992	968	977	46,300	977
2020-10-30	973	977	962	968	26,000	968
2020-10-29	960	979	950	970	15,100	970
2020-10-28	951	960	945	960	18,200	960
2020-10-27	940	971	927	961	30,500	961
2020-10-26	927	940	924	940	19,800	940
2020-10-23	904	925	901	918	18,700	918
2020-10-22	911	911	897	904	20,600	904
2020-10-21	908	916	900	902	28,500	902
2020-10-20	931	932	900	900	32,000	900
2020-10-19	942	944	923	935	23,900	935
2020-10-16	934	950	926	937	54,800	937
2020-10-15	913	935	913	931	37,200	931
2020-10-14	912	922	906	921	24,400	921
2020-10-13	910	916	900	912	25,700	912
2020-10-12	924	929	910	910	29,700	910
2020-10-09	945	945	910	916	32,600	916
2020-10-08	942	950	932	945	38,300	945
2020-10-07	950	951	935	941	33,200	941
2020-10-06	964	964	946	956	24,700	956
2020-10-05	961	977	943	964	52,300	964
2020-10-02	989	995	946	951	44,700	951
2020-09-30	1,039	1,042	993	993	38,200	993
2020-09-29	1,050	1,064	1,033	1,049	60,600	1,049
2020-09-28	1,042	1,061	1,017	1,053	101,000	1,053
2020-09-25	1,002	1,041	981	997	148,400	997
2020-09-24	1,025	1,036	975	980	68,100	980
2020-09-23	1,033	1,046	1,026	1,028	58,500	1,028
2020-09-18	1,045	1,065	1,035	1,065	50,700	1,065
2020-09-17	1,019	1,044	1,009	1,044	59,500	1,044
2020-09-16	987	1,022	974	1,019	82,900	1,019
2020-09-15	978	980	957	979	26,600	979
2020-09-14	925	970	925	969	50,100	969
2020-09-11	906	917	900	910	67,000	910
2020-09-10	901	927	901	919	40,700	919
2020-09-09	901	923	895	902	59,700	902
2020-09-08	881	917	879	905	39,200	905
2020-09-07	870	891	870	880	16,900	880
2020-09-04	873	887	865	865	30,700	865
2020-09-03	912	914	888	898	23,100	898
2020-09-02	884	899	882	897	13,100	897
2020-09-01	885	892	881	884	10,600	884
2020-08-31	876	906	876	885	12,400	885
2020-08-28	894	905	861	879	32,700	879
2020-08-27	883	890	881	888	10,600	888
2020-08-26	899	899	879	881	21,200	881
2020-08-25	883	891	880	891	18,700	891
2020-08-24	873	873	864	868	13,400	868
2020-08-21	870	886	863	871	31,300	871
2020-08-20	873	882	863	870	18,400	870
2020-08-19	890	894	881	881	8,900	881
2020-08-18	920	924	883	893	28,300	893
2020-08-17	936	940	916	920	18,600	920
2020-08-14	917	934	910	921	35,400	921
2020-08-13	923	925	895	902	54,000	902
2020-08-12	860	919	860	917	33,100	917
2020-08-11	859	869	851	860	53,800	860
2020-08-07	848	860	837	859	20,700	859
2020-08-06	862	870	842	847	24,300	847
2020-08-05	848	862	831	862	19,600	862
2020-08-04	855	868	825	858	29,600	858
2020-08-03	825	856	825	855	16,900	855
2020-07-31	881	881	807	809	36,800	809
2020-07-30	931	932	876	876	37,700	876
2020-07-29	966	966	934	936	8,200	936
2020-07-28	993	993	959	970	23,700	970
2020-07-27	964	996	948	996	40,000	996
2020-07-22	964	964	950	950	18,200	950
2020-07-21	948	961	937	961	19,700	961
2020-07-20	935	948	921	947	14,700	947
2020-07-17	937	940	925	934	16,800	934
2020-07-16	935	938	926	932	21,200	932
2020-07-15	900	935	900	935	34,200	935
2020-07-14	900	912	894	897	27,400	897
2020-07-13	880	896	875	896	43,100	896
2020-07-10	903	903	865	865	93,400	865
2020-07-09	882	886	866	873	28,000	873
2020-07-08	890	901	880	882	24,000	882
2020-07-07	904	904	886	891	18,300	891
2020-07-06	889	909	889	909	22,900	909
2020-07-03	882	901	879	886	27,500	886
2020-07-02	907	910	867	871	68,400	871
2020-07-01	927	930	903	909	48,500	909
2020-06-30	925	947	920	938	34,700	938
2020-06-29	917	922	902	907	26,800	907
2020-06-26	918	923	909	923	25,900	923
2020-06-25	905	910	891	904	35,400	904
2020-06-24	917	918	900	904	25,500	904
2020-06-23	920	932	914	920	15,900	920
2020-06-22	901	929	892	920	51,300	920
2020-06-19	938	938	896	901	48,700	901
2020-06-18	931	938	921	931	21,100	931
2020-06-17	936	943	916	938	23,100	938
2020-06-16	935	944	927	939	42,200	939
2020-06-15	901	929	901	917	39,200	917
2020-06-12	898	910	891	898	48,200	898
2020-06-11	939	941	924	932	20,900	932
2020-06-10	950	964	947	949	28,500	949
2020-06-09	945	962	930	962	38,200	962
2020-06-08	956	956	936	942	34,200	942
2020-06-05	948	949	932	941	26,900	941
2020-06-04	952	967	932	942	54,900	942
2020-06-03	1,000	1,000	960	967	51,800	967
2020-06-02	983	996	978	992	24,600	992
2020-06-01	990	990	966	986	32,000	986
2020-05-29	1,007	1,012	974	984	34,400	984
2020-05-28	1,017	1,020	985	1,017	39,900	1,017
2020-05-27	951	1,007	946	1,002	39,600	1,002
2020-05-26	979	979	950	959	34,800	959
2020-05-25	947	965	928	965	18,500	965
2020-05-22	953	953	925	929	10,200	929
2020-05-21	959	961	941	950	11,500	950
2020-05-20	942	956	934	951	26,600	951
2020-05-19	946	959	935	947	29,700	947
2020-05-18	928	934	908	928	21,200	928
2020-05-15	915	931	900	926	27,500	926
2020-05-14	931	931	904	904	43,300	904
2020-05-13	927	944	926	944	26,600	944
2020-05-12	970	979	930	939	28,500	939
2020-05-11	963	970	955	967	25,700	967
2020-05-08	919	945	919	945	27,600	945
2020-05-07	910	928	904	919	22,700	919
2020-05-01	912	918	895	910	26,100	910
2020-04-30	961	970	921	922	53,500	922
2020-04-28	954	968	945	955	49,400	955
2020-04-27	925	955	916	954	59,400	954
2020-04-24	889	914	873	913	121,500	913
2020-04-23	829	893	820	889	67,500	889
2020-04-22	830	843	816	824	47,800	824
2020-04-21	813	836	802	834	39,600	834
2020-04-20	816	831	816	823	33,000	823
2020-04-17	845	852	825	825	49,600	825
2020-04-16	802	841	802	838	41,900	838
2020-04-15	818	821	804	805	38,200	805
2020-04-14	831	837	821	827	41,000	827
2020-04-13	895	895	846	846	61,200	846
2020-04-10	882	913	869	912	42,500	912
2020-04-09	875	880	858	875	44,200	875
2020-04-08	816	905	808	888	74,700	888
2020-04-07	835	839	796	810	50,900	810
2020-04-06	819	832	803	829	87,200	829
2020-04-03	804	835	804	821	39,500	821
2020-04-02	797	812	784	802	80,300	802
2020-04-01	784	818	775	782	50,000	782
2020-03-31	817	826	778	795	75,800	795
2020-03-30	803	828	782	827	152,900	827
2020-03-27	840	858	828	858	311,300	858
2020-03-26	820	820	787	800	189,200	800
2020-03-25	845	850	802	820	163,200	820
2020-03-24	816	827	790	815	114,700	815
2020-03-23	794	849	784	812	194,700	812
2020-03-19	794	820	781	796	135,600	796
2020-03-18	795	810	766	766	106,400	766
2020-03-17	686	793	684	778	151,800	778
2020-03-16	714	731	697	701	110,500	701
2020-03-13	694	727	674	709	126,300	709
2020-03-12	770	780	745	746	105,000	746
2020-03-11	797	819	784	785	85,900	785
2020-03-10	786	804	757	800	90,200	800
2020-03-09	818	825	794	802	142,800	802
2020-03-06	868	873	835	839	139,900	839
2020-03-05	899	909	873	877	77,900	877
2020-03-04	866	894	865	876	73,400	876
2020-03-03	937	937	879	879	85,300	879
2020-03-02	890	932	880	907	91,700	907
2020-02-28	939	939	892	901	102,400	901
2020-02-27	991	991	949	952	79,400	952
2020-02-26	985	1,013	984	1,000	51,600	1,000
2020-02-25	1,000	1,015	984	1,007	69,100	1,007
2020-02-21	1,062	1,080	1,051	1,060	39,500	1,060
2020-02-20	1,053	1,085	1,053	1,071	15,900	1,071
2020-02-19	1,076	1,080	1,048	1,050	31,900	1,050
2020-02-18	1,087	1,087	1,069	1,079	25,700	1,079
2020-02-17	1,092	1,097	1,081	1,087	22,100	1,087
2020-02-14	1,100	1,114	1,082	1,110	23,800	1,110
2020-02-13	1,071	1,106	1,065	1,103	20,500	1,103
2020-02-12	1,113	1,116	1,071	1,078	40,800	1,078
2020-02-10	1,164	1,164	1,121	1,121	20,200	1,121
2020-02-07	1,196	1,196	1,149	1,165	17,800	1,165
2020-02-06	1,151	1,184	1,149	1,179	24,700	1,179
2020-02-05	1,126	1,137	1,120	1,122	20,300	1,122
2020-02-04	1,100	1,112	1,095	1,112	18,700	1,112
2020-02-03	1,115	1,124	1,112	1,112	16,100	1,112
2020-01-31	1,130	1,143	1,125	1,134	20,900	1,134
2020-01-30	1,123	1,126	1,111	1,122	24,700	1,122
2020-01-29	1,132	1,132	1,115	1,123	24,400	1,123
2020-01-28	1,131	1,150	1,126	1,131	39,300	1,131
2020-01-27	1,176	1,176	1,147	1,149	27,700	1,149
2020-01-24	1,201	1,201	1,187	1,188	18,600	1,188
2020-01-23	1,218	1,223	1,202	1,202	28,000	1,202
2020-01-22	1,200	1,222	1,199	1,216	32,600	1,216
2020-01-21	1,167	1,196	1,167	1,195	21,100	1,195
2020-01-20	1,157	1,173	1,157	1,159	10,400	1,159
2020-01-17	1,156	1,159	1,150	1,151	10,900	1,151
2020-01-16	1,157	1,157	1,146	1,146	9,500	1,146
2020-01-15	1,170	1,171	1,150	1,160	15,700	1,160
2020-01-14	1,182	1,194	1,168	1,169	26,800	1,169
2020-01-10	1,179	1,194	1,172	1,193	42,100	1,193
2020-01-09	1,155	1,167	1,151	1,166	21,200	1,166
2020-01-08	1,140	1,150	1,117	1,142	32,600	1,142
2020-01-07	1,146	1,157	1,137	1,146	24,500	1,146
2020-01-06	1,147	1,148	1,133	1,138	28,900	1,138

分割・併合履歴： [2017-09-27]1株→0.2株