4611 大日本塗料(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	830	838	826	827	14,300	827
2021-12-29	815	839	815	839	42,800	839
2021-12-28	810	815	806	815	49,300	815
2021-12-27	820	820	809	813	31,500	813
2021-12-24	816	819	810	815	19,000	815
2021-12-23	818	819	814	818	13,800	818
2021-12-22	820	820	814	816	22,300	816
2021-12-21	821	828	816	819	34,600	819
2021-12-20	844	844	820	820	18,200	820
2021-12-17	855	856	844	850	26,000	850
2021-12-16	851	855	847	855	33,100	855
2021-12-15	850	853	846	849	26,900	849
2021-12-14	849	851	846	851	15,600	851
2021-12-13	852	852	841	850	18,000	850
2021-12-10	849	851	839	851	42,200	851
2021-12-09	841	846	835	845	21,000	845
2021-12-08	842	844	832	841	33,300	841
2021-12-07	819	842	819	842	30,200	842
2021-12-06	819	824	807	807	34,200	807
2021-12-03	794	815	794	815	22,500	815
2021-12-02	789	804	789	791	34,400	791
2021-12-01	789	798	782	789	41,600	789
2021-11-30	807	813	789	791	55,700	791
2021-11-29	818	818	801	801	50,500	801
2021-11-26	832	832	820	820	30,000	820
2021-11-25	832	834	830	830	9,200	830
2021-11-24	840	841	832	832	12,300	832
2021-11-22	834	840	833	836	9,800	836
2021-11-19	827	838	827	836	14,900	836
2021-11-18	826	830	825	827	16,700	827
2021-11-17	841	842	830	830	24,000	830
2021-11-16	845	845	837	840	21,300	840
2021-11-15	852	852	840	840	20,100	840
2021-11-12	841	849	838	849	38,400	849
2021-11-11	845	845	836	836	12,600	836
2021-11-10	838	845	836	845	43,900	845
2021-11-09	854	855	841	842	51,000	842
2021-11-08	858	858	850	850	13,300	850
2021-11-05	872	872	853	858	29,900	858
2021-11-04	878	880	869	880	44,800	880
2021-11-02	873	880	869	870	26,400	870
2021-11-01	872	878	865	878	23,800	878
2021-10-29	855	866	853	866	17,500	866
2021-10-28	850	871	849	854	208,200	854
2021-10-27	850	855	849	851	23,200	851
2021-10-26	848	854	841	850	24,400	850
2021-10-25	859	859	845	845	22,100	845
2021-10-22	850	858	850	854	26,500	854
2021-10-21	859	863	855	855	16,400	855
2021-10-20	869	869	853	861	21,400	861
2021-10-19	870	871	856	859	34,100	859
2021-10-18	872	874	860	864	34,400	864
2021-10-15	857	868	857	867	21,900	867
2021-10-14	855	861	853	854	19,900	854
2021-10-13	856	863	852	855	30,600	855
2021-10-12	864	864	854	859	25,000	859
2021-10-11	865	868	860	864	22,100	864
2021-10-08	843	860	843	860	50,000	860
2021-10-07	832	847	831	835	72,000	835
2021-10-06	836	850	833	833	44,000	833
2021-10-05	853	853	832	832	60,900	832
2021-10-04	851	859	849	859	32,400	859
2021-10-01	864	868	845	845	52,200	845
2021-09-30	865	880	865	870	29,900	870
2021-09-29	871	871	860	864	60,100	864
2021-09-28	880	885	868	885	38,700	885
2021-09-27	883	883	876	880	38,700	880
2021-09-24	879	883	874	883	45,500	883
2021-09-22	880	880	863	864	55,200	864
2021-09-21	893	896	883	884	41,500	884
2021-09-17	900	912	898	912	75,900	912
2021-09-16	900	900	890	900	35,300	900
2021-09-15	899	901	886	901	48,200	901
2021-09-14	889	901	886	901	63,800	901
2021-09-13	886	890	877	890	39,200	890
2021-09-10	882	890	878	890	63,000	890
2021-09-09	887	888	881	888	36,100	888
2021-09-08	880	890	876	890	63,800	890
2021-09-07	883	884	875	882	45,600	882
2021-09-06	878	880	871	880	46,400	880
2021-09-03	863	872	862	871	50,100	871
2021-09-02	861	862	857	862	20,600	862
2021-09-01	853	858	849	857	18,900	857
2021-08-31	857	860	852	852	27,300	852
2021-08-30	860	860	854	857	18,500	857
2021-08-27	855	855	850	855	8,300	855
2021-08-26	858	858	850	857	13,900	857
2021-08-25	857	859	850	856	14,400	856
2021-08-24	846	854	846	854	31,900	854
2021-08-23	855	855	843	843	34,000	843
2021-08-20	850	850	845	847	26,600	847
2021-08-19	849	849	842	842	20,600	842
2021-08-18	847	855	846	851	21,000	851
2021-08-17	852	855	848	848	13,000	848
2021-08-16	863	863	850	850	26,400	850
2021-08-13	861	867	857	862	30,000	862
2021-08-12	858	862	852	862	32,700	862
2021-08-11	858	858	844	855	32,000	855
2021-08-10	852	858	850	856	31,500	856
2021-08-06	841	842	835	842	41,000	842
2021-08-05	841	849	841	841	24,300	841
2021-08-04	851	855	848	850	9,900	850
2021-08-03	858	858	849	851	16,100	851
2021-08-02	859	860	846	859	40,500	859
2021-07-30	852	855	844	844	26,000	844
2021-07-29	854	857	851	856	16,900	856
2021-07-28	855	860	853	853	20,900	853
2021-07-27	861	861	853	855	19,800	855
2021-07-26	860	860	851	858	28,000	858
2021-07-21	846	854	844	854	23,100	854
2021-07-20	835	837	832	833	29,000	833
2021-07-19	842	846	836	836	26,700	836
2021-07-16	841	847	841	842	10,200	842
2021-07-15	853	853	841	841	26,200	841
2021-07-14	857	860	850	850	20,200	850
2021-07-13	860	864	856	860	47,200	860
2021-07-12	861	861	850	857	88,500	857
2021-07-09	826	839	818	839	91,700	839
2021-07-08	845	849	835	835	52,400	835
2021-07-07	847	849	841	841	27,200	841
2021-07-06	852	856	845	849	24,600	849
2021-07-05	856	859	849	849	19,100	849
2021-07-02	841	854	841	852	14,500	852
2021-07-01	841	846	840	840	28,200	840
2021-06-30	853	857	841	841	33,600	841
2021-06-29	856	856	841	845	51,800	845
2021-06-28	845	860	843	856	47,000	856
2021-06-25	828	837	828	834	29,500	834
2021-06-24	835	838	827	827	69,900	827
2021-06-23	839	841	836	838	21,100	838
2021-06-22	843	848	837	839	38,000	839
2021-06-21	841	841	833	833	41,700	833
2021-06-18	850	850	842	842	25,900	842
2021-06-17	850	854	845	847	18,500	847
2021-06-16	843	853	843	853	23,800	853
2021-06-15	844	845	840	841	19,000	841
2021-06-14	849	852	839	839	39,100	839
2021-06-11	845	852	845	845	41,000	845
2021-06-10	848	852	844	850	42,600	850
2021-06-09	856	856	847	848	34,000	848
2021-06-08	856	858	851	853	29,000	853
2021-06-07	861	861	854	854	20,600	854
2021-06-04	843	857	843	852	26,900	852
2021-06-03	841	847	841	847	31,900	847
2021-06-02	844	848	840	841	34,500	841
2021-06-01	842	846	838	844	22,500	844
2021-05-31	844	848	836	838	41,600	838
2021-05-28	839	849	839	846	50,900	846
2021-05-27	844	846	835	835	48,700	835
2021-05-26	846	846	840	841	46,100	841
2021-05-25	864	864	844	844	70,000	844
2021-05-24	853	859	852	857	23,900	857
2021-05-21	853	858	850	851	29,100	851
2021-05-20	855	864	854	855	31,800	855
2021-05-19	849	860	847	855	30,600	855
2021-05-18	860	864	849	849	50,700	849
2021-05-17	855	863	854	855	43,800	855
2021-05-14	863	868	850	850	26,700	850
2021-05-13	859	865	851	851	33,900	851
2021-05-12	873	878	861	861	50,200	861
2021-05-11	878	882	869	871	42,900	871
2021-05-10	873	881	871	878	30,100	878
2021-05-07	876	876	868	873	31,600	873
2021-05-06	860	876	860	864	51,600	864
2021-04-30	854	866	854	854	48,700	854
2021-04-28	865	868	853	853	68,100	853
2021-04-27	869	874	862	867	41,600	867
2021-04-26	884	885	867	869	55,800	869
2021-04-23	884	884	872	875	23,700	875
2021-04-22	872	880	872	878	31,900	878
2021-04-21	881	881	870	870	83,500	870
2021-04-20	888	895	882	888	56,900	888
2021-04-19	895	898	890	890	27,900	890
2021-04-16	892	894	886	892	22,800	892
2021-04-15	890	898	887	892	30,900	892
2021-04-14	900	900	888	889	30,500	889
2021-04-13	902	906	896	900	39,900	900
2021-04-12	893	903	887	901	71,000	901
2021-04-09	896	900	881	883	167,500	883
2021-04-08	912	916	894	894	104,300	894
2021-04-07	907	923	905	922	47,500	922
2021-04-06	916	918	903	908	57,400	908
2021-04-05	904	920	902	920	70,100	920
2021-04-02	909	913	898	904	54,800	904
2021-04-01	907	911	897	899	133,200	899
2021-03-31	932	932	909	909	131,600	909
2021-03-30	954	959	934	940	269,400	940
2021-03-29	985	992	974	987	465,700	987
2021-03-26	985	985	965	970	266,700	970
2021-03-25	962	980	961	978	91,200	978
2021-03-24	961	962	947	948	89,100	948
2021-03-23	983	987	965	966	117,100	966
2021-03-22	974	989	968	982	144,800	982
2021-03-19	962	985	957	981	204,600	981
2021-03-18	953	963	948	960	91,500	960
2021-03-17	950	960	941	958	104,200	958
2021-03-16	956	968	931	939	224,300	939
2021-03-15	960	976	945	956	162,000	956
2021-03-12	941	956	935	954	147,800	954
2021-03-11	925	951	925	947	120,800	947
2021-03-10	940	940	923	925	163,000	925
2021-03-09	928	959	925	955	98,300	955
2021-03-08	913	933	913	926	99,700	926
2021-03-05	896	909	896	907	175,500	907
2021-03-04	901	912	897	905	80,200	905
2021-03-03	905	910	901	907	66,800	907
2021-03-02	910	910	900	903	98,700	903
2021-03-01	910	919	905	917	71,900	917
2021-02-26	905	917	902	902	121,200	902
2021-02-25	919	919	911	911	57,200	911
2021-02-24	925	925	912	914	36,800	914
2021-02-22	926	929	920	924	31,900	924
2021-02-19	927	933	906	921	65,200	921
2021-02-18	938	942	927	933	35,800	933
2021-02-17	930	943	930	935	30,900	935
2021-02-16	935	942	925	932	45,700	932
2021-02-15	940	948	925	934	85,600	934
2021-02-12	945	950	935	939	37,400	939
2021-02-10	950	950	936	936	60,800	936
2021-02-09	982	982	950	954	50,300	954
2021-02-08	958	985	951	985	59,100	985
2021-02-05	951	954	946	954	24,200	954
2021-02-04	932	949	932	943	19,900	943
2021-02-03	929	941	929	939	19,700	939
2021-02-02	922	933	918	923	21,800	923
2021-02-01	925	936	917	917	31,300	917
2021-01-29	938	941	926	927	30,900	927
2021-01-28	925	944	922	938	37,400	938
2021-01-27	934	934	926	927	10,400	927
2021-01-26	933	933	921	933	13,900	933
2021-01-25	921	934	921	930	17,700	930
2021-01-22	922	927	916	916	32,200	916
2021-01-21	935	938	926	929	25,400	929
2021-01-20	922	934	917	930	18,100	930
2021-01-19	939	939	916	916	18,900	916
2021-01-18	921	941	917	939	32,100	939
2021-01-15	946	949	921	921	32,400	921
2021-01-14	941	952	936	944	29,600	944
2021-01-13	953	953	944	948	24,700	948
2021-01-12	975	975	955	958	38,300	958
2021-01-08	975	985	943	980	79,700	980
2021-01-07	962	988	959	974	58,800	974
2021-01-06	948	955	945	953	16,500	953
2021-01-05	932	957	932	948	36,000	948
2021-01-04	964	965	927	930	26,600	930

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31