4611 大日本塗料(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	757	758	751	751	27,500	751
2022-12-29	753	753	749	753	27,600	753
2022-12-28	751	753	750	753	24,400	753
2022-12-27	754	755	750	751	30,300	751
2022-12-26	759	759	747	752	46,400	752
2022-12-23	746	749	743	748	96,800	748
2022-12-22	750	751	745	749	48,800	749
2022-12-21	754	756	742	745	63,000	745
2022-12-20	761	765	751	754	47,900	754
2022-12-19	765	765	756	760	53,500	760
2022-12-16	758	760	752	752	35,800	752
2022-12-15	763	764	759	762	20,800	762
2022-12-14	758	765	756	765	51,000	765
2022-12-13	753	757	752	752	22,500	752
2022-12-12	748	757	747	754	33,300	754
2022-12-09	740	749	740	749	37,700	749
2022-12-08	748	750	744	745	29,000	745
2022-12-07	747	757	746	747	50,600	747
2022-12-06	749	756	747	751	28,800	751
2022-12-05	753	758	750	750	18,800	750
2022-12-02	764	764	750	753	32,900	753
2022-12-01	767	768	762	764	28,100	764
2022-11-30	768	775	767	767	21,400	767
2022-11-29	777	777	764	768	43,000	768
2022-11-28	787	787	779	784	25,000	784
2022-11-25	786	786	777	784	24,400	784
2022-11-24	782	785	775	785	55,600	785
2022-11-22	767	778	765	777	59,600	777
2022-11-21	762	767	762	766	23,200	766
2022-11-18	760	763	758	760	20,100	760
2022-11-17	765	765	757	759	17,800	759
2022-11-16	758	765	753	765	21,900	765
2022-11-15	749	759	749	759	16,300	759
2022-11-14	763	763	751	751	20,200	751
2022-11-11	756	761	750	761	55,100	761
2022-11-10	746	754	742	750	45,800	750
2022-11-09	738	747	737	746	29,000	746
2022-11-08	735	738	730	738	25,700	738
2022-11-07	730	734	730	733	17,000	733
2022-11-04	727	732	725	725	27,100	725
2022-11-02	734	740	730	731	25,600	731
2022-11-01	736	738	730	731	15,100	731
2022-10-31	731	735	730	734	24,300	734
2022-10-28	751	752	727	729	123,100	729
2022-10-27	722	753	719	735	72,700	735
2022-10-26	728	729	722	726	22,700	726
2022-10-25	718	726	718	721	21,800	721
2022-10-24	724	725	718	720	12,300	720
2022-10-21	720	721	714	714	15,400	714
2022-10-20	720	727	719	724	14,000	724
2022-10-19	719	725	719	725	18,200	725
2022-10-18	723	723	714	719	11,900	719
2022-10-17	713	717	712	712	15,300	712
2022-10-14	717	723	710	718	29,300	718
2022-10-13	708	711	704	704	23,300	704
2022-10-12	714	716	708	713	25,000	713
2022-10-11	730	730	714	718	36,500	718
2022-10-07	730	736	727	736	31,300	736
2022-10-06	727	735	727	732	34,600	732
2022-10-05	721	731	721	727	30,400	727
2022-10-04	720	724	718	720	52,900	720
2022-10-03	711	713	708	713	14,300	713
2022-09-30	714	718	712	715	21,900	715
2022-09-29	715	721	713	717	39,300	717
2022-09-28	700	710	695	710	71,200	710
2022-09-27	704	709	701	701	23,900	701
2022-09-26	717	717	703	703	47,300	703
2022-09-22	717	722	715	716	27,700	716
2022-09-21	720	722	718	719	15,500	719
2022-09-20	723	728	720	720	12,800	720
2022-09-16	729	729	720	720	25,200	720
2022-09-15	730	730	726	729	13,700	729
2022-09-14	730	736	727	731	31,000	731
2022-09-13	737	742	734	739	16,900	739
2022-09-12	742	742	733	736	20,800	736
2022-09-09	733	737	731	734	41,000	734
2022-09-08	725	735	723	735	34,600	735
2022-09-07	725	725	717	717	29,600	717
2022-09-06	729	731	721	725	36,300	725
2022-09-05	727	730	725	725	15,300	725
2022-09-02	732	734	727	728	30,800	728
2022-09-01	743	746	731	731	58,300	731
2022-08-31	745	750	745	745	20,000	745
2022-08-30	750	753	748	753	14,600	753
2022-08-29	743	752	743	747	26,200	747
2022-08-26	756	759	754	754	22,800	754
2022-08-25	754	754	749	754	16,000	754
2022-08-24	745	752	745	749	24,000	749
2022-08-23	749	750	745	745	25,100	745
2022-08-22	745	750	741	749	14,500	749
2022-08-19	747	750	745	745	11,900	745
2022-08-18	743	747	741	745	17,400	745
2022-08-17	749	751	746	746	25,800	746
2022-08-16	749	749	746	747	15,100	747
2022-08-15	745	748	744	748	22,100	748
2022-08-12	745	749	742	747	41,800	747
2022-08-10	729	739	729	739	34,200	739
2022-08-09	730	735	730	733	30,000	733
2022-08-08	725	730	721	730	39,000	730
2022-08-05	722	727	721	725	39,600	725
2022-08-04	725	725	721	725	21,400	725
2022-08-03	725	725	720	725	20,500	725
2022-08-02	734	734	723	725	31,000	725
2022-08-01	727	735	724	735	29,100	735
2022-07-29	736	737	725	727	37,000	727
2022-07-28	739	739	730	736	53,900	736
2022-07-27	736	736	730	734	27,900	734
2022-07-26	739	739	730	735	42,500	735
2022-07-25	732	733	728	732	14,800	732
2022-07-22	726	733	724	729	47,800	729
2022-07-21	724	727	721	726	36,400	726
2022-07-20	725	729	721	726	81,100	726
2022-07-19	722	722	718	720	26,700	720
2022-07-15	720	721	712	720	36,900	720
2022-07-14	712	720	711	720	25,700	720
2022-07-13	710	716	709	713	27,200	713
2022-07-12	719	719	706	710	60,100	710
2022-07-11	712	720	711	719	106,500	719
2022-07-08	710	716	707	711	76,800	711
2022-07-07	704	714	701	712	43,500	712
2022-07-06	708	711	696	696	106,700	696
2022-07-05	712	712	706	708	39,300	708
2022-07-04	707	712	704	708	39,600	708
2022-07-01	706	712	700	707	63,200	707
2022-06-30	711	715	707	709	31,400	709
2022-06-29	715	716	711	711	39,700	711
2022-06-28	710	718	708	718	31,600	718
2022-06-27	722	722	703	710	47,100	710
2022-06-24	694	710	693	710	31,500	710
2022-06-23	703	707	696	696	40,700	696
2022-06-22	715	715	702	704	24,300	704
2022-06-21	708	715	705	709	31,200	709
2022-06-20	718	719	692	701	117,400	701
2022-06-17	727	729	713	713	141,700	713
2022-06-16	742	744	737	742	24,100	742
2022-06-15	741	745	735	735	33,800	735
2022-06-14	740	748	739	742	43,800	742
2022-06-13	749	749	743	745	38,700	745
2022-06-10	755	757	751	752	40,200	752
2022-06-09	763	766	760	766	31,600	766
2022-06-08	763	768	762	767	36,200	767
2022-06-07	760	764	758	758	23,100	758
2022-06-06	754	759	754	759	37,500	759
2022-06-03	768	768	753	758	30,500	758
2022-06-02	763	764	756	763	39,300	763
2022-06-01	752	769	752	769	55,700	769
2022-05-31	756	758	747	756	55,400	756
2022-05-30	751	760	745	750	79,600	750
2022-05-27	750	751	738	746	35,300	746
2022-05-26	738	746	736	740	40,300	740
2022-05-25	729	738	727	732	65,200	732
2022-05-24	740	740	727	727	77,800	727
2022-05-23	744	744	736	737	59,500	737
2022-05-20	743	743	735	737	70,000	737
2022-05-19	748	748	737	745	68,900	745
2022-05-18	752	757	752	755	34,200	755
2022-05-17	761	761	750	752	55,400	752
2022-05-16	773	774	756	761	45,700	761
2022-05-13	757	769	754	769	37,900	769
2022-05-12	772	774	756	756	51,600	756
2022-05-11	771	780	771	779	41,200	779
2022-05-10	781	786	777	779	83,700	779
2022-05-09	785	788	780	785	38,700	785
2022-05-06	783	787	779	787	51,500	787
2022-05-02	770	786	770	785	37,700	785
2022-04-28	760	784	760	784	76,200	784
2022-04-27	765	765	753	753	82,100	753
2022-04-26	772	772	765	770	38,600	770
2022-04-25	765	770	763	767	32,500	767
2022-04-22	775	776	766	768	59,600	768
2022-04-21	780	781	773	781	35,600	781
2022-04-20	775	782	774	779	38,500	779
2022-04-19	772	774	768	770	28,200	770
2022-04-18	765	771	761	770	33,800	770
2022-04-15	771	771	764	768	23,300	768
2022-04-14	767	775	767	773	23,400	773
2022-04-13	758	771	758	768	46,700	768
2022-04-12	760	764	754	754	75,700	754
2022-04-11	771	775	760	762	101,600	762
2022-04-08	780	783	773	777	75,100	777
2022-04-07	782	782	776	782	54,000	782
2022-04-06	802	802	785	785	49,500	785
2022-04-05	802	805	799	801	52,800	801
2022-04-04	791	800	788	795	37,900	795
2022-04-01	784	793	777	790	71,700	790
2022-03-31	785	794	781	784	94,500	784
2022-03-30	804	804	786	794	324,200	794
2022-03-29	828	829	816	820	429,400	820
2022-03-28	835	840	825	825	254,900	825
2022-03-25	832	834	827	830	151,900	830
2022-03-24	826	830	824	830	124,000	830
2022-03-23	828	834	824	830	163,400	830
2022-03-22	832	833	820	824	158,400	824
2022-03-18	820	825	809	825	165,100	825
2022-03-17	826	826	809	818	115,500	818
2022-03-16	823	823	808	811	90,900	811
2022-03-15	808	820	808	818	107,100	818
2022-03-14	807	810	799	801	102,200	801
2022-03-11	797	802	794	801	104,000	801
2022-03-10	792	802	786	802	123,300	802
2022-03-09	779	785	769	773	144,200	773
2022-03-08	791	795	769	773	132,600	773
2022-03-07	795	799	789	794	84,500	794
2022-03-04	804	806	795	799	305,100	799
2022-03-03	810	810	801	801	71,200	801
2022-03-02	803	803	797	798	91,200	798
2022-03-01	820	820	806	812	75,200	812
2022-02-28	804	815	804	813	82,700	813
2022-02-25	808	808	798	803	126,600	803
2022-02-24	803	805	795	803	59,500	803
2022-02-22	811	813	804	804	35,600	804
2022-02-21	814	818	811	818	27,900	818
2022-02-18	815	821	814	816	33,500	816
2022-02-17	826	826	818	820	15,100	820
2022-02-16	823	826	818	826	20,700	826
2022-02-15	827	830	812	813	49,700	813
2022-02-14	827	829	822	822	39,600	822
2022-02-10	827	828	820	828	44,800	828
2022-02-09	830	838	823	827	44,000	827
2022-02-08	818	825	818	825	28,400	825
2022-02-07	810	818	809	812	26,100	812
2022-02-04	809	812	807	812	37,500	812
2022-02-03	807	810	803	809	22,100	809
2022-02-02	806	809	800	809	39,000	809
2022-02-01	807	810	800	800	15,600	800
2022-01-31	796	806	796	804	19,700	804
2022-01-28	799	804	795	799	46,200	799
2022-01-27	809	809	789	789	51,900	789
2022-01-26	808	811	801	803	20,100	803
2022-01-25	817	817	805	807	26,300	807
2022-01-24	813	817	806	817	22,500	817
2022-01-21	798	813	792	813	40,600	813
2022-01-20	805	810	800	800	41,200	800
2022-01-19	820	823	802	802	55,900	802
2022-01-18	822	825	818	823	32,200	823
2022-01-17	822	822	810	815	17,800	815
2022-01-14	815	818	808	815	43,200	815
2022-01-13	824	827	816	816	27,700	816
2022-01-12	821	828	820	828	27,400	828
2022-01-11	824	827	807	817	59,700	817
2022-01-07	824	834	821	827	32,500	827
2022-01-06	835	837	822	822	24,900	822
2022-01-05	846	849	838	840	27,200	840
2022-01-04	838	846	835	843	23,900	843

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