4611 大日本塗料(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,024	1,029	1,014	1,020	39,300	1,020
2023-12-28	1,011	1,021	1,008	1,021	30,900	1,021
2023-12-27	1,009	1,014	1,006	1,011	40,800	1,011
2023-12-26	999	1,004	998	1,002	24,800	1,002
2023-12-25	1,012	1,014	996	999	22,300	999
2023-12-22	992	1,005	991	1,005	57,000	1,005
2023-12-21	992	998	989	993	31,400	993
2023-12-20	991	1,000	991	998	50,900	998
2023-12-19	995	999	984	990	39,400	990
2023-12-18	990	995	983	990	37,400	990
2023-12-15	985	999	985	999	59,300	999
2023-12-14	984	991	980	985	41,200	985
2023-12-13	979	989	979	982	44,100	982
2023-12-12	983	991	978	981	36,500	981
2023-12-11	984	987	973	983	37,700	983
2023-12-08	970	977	963	972	72,900	972
2023-12-07	975	977	972	977	29,700	977
2023-12-06	962	985	962	980	34,900	980
2023-12-05	962	965	958	960	53,100	960
2023-12-04	970	970	960	964	37,900	964
2023-12-01	990	990	969	970	43,300	970
2023-11-30	967	983	967	981	61,400	981
2023-11-29	972	972	963	966	32,400	966
2023-11-28	963	973	963	968	30,900	968
2023-11-27	958	966	957	963	41,900	963
2023-11-24	948	954	941	954	31,800	954
2023-11-22	941	950	940	944	36,800	944
2023-11-21	942	947	933	942	38,300	942
2023-11-20	940	947	940	941	53,200	941
2023-11-17	930	937	925	937	33,000	937
2023-11-16	925	930	920	930	43,000	930
2023-11-15	930	931	918	927	56,000	927
2023-11-14	922	925	915	922	54,100	922
2023-11-13	932	934	911	919	65,700	919
2023-11-10	945	945	916	932	101,000	932
2023-11-09	925	948	918	941	95,100	941
2023-11-08	970	970	916	925	103,500	925
2023-11-07	980	985	965	967	49,300	967
2023-11-06	989	995	981	988	78,900	988
2023-11-02	978	984	970	977	50,000	977
2023-11-01	972	979	969	975	50,000	975
2023-10-31	945	959	944	959	60,200	959
2023-10-30	955	956	942	945	178,200	945
2023-10-27	922	940	922	940	41,700	940
2023-10-26	936	941	925	926	40,400	926
2023-10-25	940	951	936	940	54,000	940
2023-10-24	937	940	916	936	63,600	936
2023-10-23	940	947	935	935	42,000	935
2023-10-20	931	941	930	939	40,400	939
2023-10-19	929	935	925	934	34,300	934
2023-10-18	943	943	929	934	41,500	934
2023-10-17	935	946	935	939	31,700	939
2023-10-16	940	944	933	935	34,500	935
2023-10-13	949	954	944	945	46,500	945
2023-10-12	952	954	941	954	36,200	954
2023-10-11	965	965	942	951	47,600	951
2023-10-10	960	965	950	958	77,600	958
2023-10-06	938	952	938	947	35,400	947
2023-10-05	928	936	926	936	49,500	936
2023-10-04	928	928	910	915	80,000	915
2023-10-03	977	977	941	942	71,700	942
2023-10-02	976	989	974	974	61,400	974
2023-09-29	993	994	968	970	42,800	970
2023-09-28	994	1,004	991	992	48,400	992
2023-09-27	988	1,004	982	1,003	86,000	1,003
2023-09-26	999	999	985	989	61,100	989
2023-09-25	988	1,002	979	1,000	67,700	1,000
2023-09-22	982	990	973	985	55,500	985
2023-09-21	985	1,002	985	988	57,400	988
2023-09-20	1,000	1,006	985	985	82,700	985
2023-09-19	1,002	1,005	994	1,001	51,200	1,001
2023-09-15	1,001	1,005	996	998	79,600	998
2023-09-14	987	1,001	987	999	31,800	999
2023-09-13	1,001	1,001	983	985	47,700	985
2023-09-12	1,008	1,016	995	1,001	32,100	1,001
2023-09-11	998	1,008	997	1,008	40,300	1,008
2023-09-08	998	1,005	993	996	57,600	996
2023-09-07	1,002	1,009	992	994	67,700	994
2023-09-06	1,010	1,010	998	1,004	50,000	1,004
2023-09-05	996	1,008	990	1,006	69,000	1,006
2023-09-04	973	993	973	992	87,100	992
2023-09-01	972	975	962	970	82,300	970
2023-08-31	974	979	950	968	84,900	968
2023-08-30	970	976	965	974	37,200	974
2023-08-29	967	967	958	964	41,500	964
2023-08-28	966	970	964	966	25,900	966
2023-08-25	958	960	953	957	43,700	957
2023-08-24	966	972	955	957	54,900	957
2023-08-23	957	963	957	963	21,700	963
2023-08-22	955	958	949	957	24,800	957
2023-08-21	954	957	947	947	23,700	947
2023-08-18	939	953	939	952	34,700	952
2023-08-17	940	948	939	948	41,600	948
2023-08-16	937	944	936	939	40,500	939
2023-08-15	939	945	939	940	20,900	940
2023-08-14	955	955	939	942	59,700	942
2023-08-10	936	948	933	948	45,500	948
2023-08-09	958	958	929	939	86,600	939
2023-08-08	967	987	957	959	195,300	959
2023-08-07	947	957	936	952	43,100	952
2023-08-04	949	952	943	944	23,100	944
2023-08-03	966	966	948	949	46,500	949
2023-08-02	969	984	966	974	46,200	974
2023-08-01	972	976	966	972	54,700	972
2023-07-31	964	972	957	961	42,000	961
2023-07-28	944	954	938	954	65,800	954
2023-07-27	938	957	934	952	66,700	952
2023-07-26	944	944	937	937	16,800	937
2023-07-25	939	943	934	939	28,800	939
2023-07-24	920	937	920	936	35,200	936
2023-07-21	923	923	914	916	25,300	916
2023-07-20	914	918	910	917	49,600	917
2023-07-19	919	921	911	918	47,300	918
2023-07-18	920	927	910	913	41,600	913
2023-07-14	934	934	915	917	33,300	917
2023-07-13	929	930	921	926	19,700	926
2023-07-12	939	939	919	926	38,600	926
2023-07-11	933	939	923	927	40,500	927
2023-07-10	930	941	928	934	77,400	934
2023-07-07	920	934	906	929	64,600	929
2023-07-06	934	939	925	925	43,900	925
2023-07-05	931	935	916	935	50,600	935
2023-07-04	940	948	933	935	61,900	935
2023-07-03	928	940	928	939	58,800	939
2023-06-30	922	925	917	917	52,600	917
2023-06-29	930	930	920	922	34,300	922
2023-06-28	918	929	918	929	71,000	929
2023-06-27	906	915	906	914	28,500	914
2023-06-26	906	915	895	911	20,100	911
2023-06-23	908	908	896	900	57,300	900
2023-06-22	905	906	892	903	70,000	903
2023-06-21	900	907	900	904	48,200	904
2023-06-20	903	905	900	903	58,000	903
2023-06-19	909	914	904	910	38,500	910
2023-06-16	909	910	902	906	68,500	906
2023-06-15	902	915	898	909	44,900	909
2023-06-14	899	904	896	898	38,200	898
2023-06-13	896	901	895	896	41,300	896
2023-06-12	890	897	889	896	28,500	896
2023-06-09	888	890	882	887	51,500	887
2023-06-08	886	886	880	882	32,700	882
2023-06-07	895	895	877	881	54,300	881
2023-06-06	891	895	870	887	68,500	887
2023-06-05	890	893	885	889	34,400	889
2023-06-02	871	879	871	872	26,900	872
2023-06-01	865	878	865	871	31,700	871
2023-05-31	890	891	869	870	76,900	870
2023-05-30	904	906	895	897	42,600	897
2023-05-29	914	917	903	904	53,000	904
2023-05-26	896	907	890	904	70,400	904
2023-05-25	887	900	887	896	35,600	896
2023-05-24	878	896	878	895	37,300	895
2023-05-23	889	900	880	887	38,700	887
2023-05-22	903	903	888	889	53,900	889
2023-05-19	908	911	900	904	38,600	904
2023-05-18	924	924	901	913	72,300	913
2023-05-17	919	925	911	924	38,600	924
2023-05-16	914	919	904	919	32,900	919
2023-05-15	921	923	905	914	31,700	914
2023-05-12	921	933	904	913	105,600	913
2023-05-11	890	921	881	918	131,900	918
2023-05-10	893	900	887	897	63,700	897
2023-05-09	886	895	886	893	38,400	893
2023-05-08	882	886	876	884	35,700	884
2023-05-02	882	888	863	886	67,700	886
2023-05-01	865	883	864	880	67,800	880
2023-04-28	856	860	843	859	45,300	859
2023-04-27	835	847	835	844	29,200	844
2023-04-26	840	846	833	842	30,100	842
2023-04-25	847	854	843	847	38,100	847
2023-04-24	838	843	835	841	17,500	841
2023-04-21	842	848	839	841	24,700	841
2023-04-20	840	844	837	842	13,800	842
2023-04-19	851	851	841	844	25,000	844
2023-04-18	850	855	847	852	30,500	852
2023-04-17	845	846	840	846	15,100	846
2023-04-14	844	848	841	845	25,500	845
2023-04-13	841	846	837	846	20,700	846
2023-04-12	842	847	841	841	21,800	841
2023-04-11	844	845	834	837	21,500	837
2023-04-10	840	844	835	841	28,200	841
2023-04-07	821	839	821	836	40,700	836
2023-04-06	820	824	816	817	36,900	817
2023-04-05	835	837	823	825	35,700	825
2023-04-04	849	849	839	841	45,400	841
2023-04-03	850	854	844	849	29,500	849
2023-03-31	840	848	839	847	58,300	847
2023-03-30	820	837	810	834	80,200	834
2023-03-29	840	847	836	844	125,500	844
2023-03-28	842	842	833	836	52,800	836
2023-03-27	842	843	835	841	42,500	841
2023-03-24	835	840	832	835	38,200	835
2023-03-23	836	841	828	839	23,900	839
2023-03-22	830	846	828	843	48,800	843
2023-03-20	825	840	815	815	74,900	815
2023-03-17	820	845	818	840	130,600	840
2023-03-16	812	821	808	820	53,700	820
2023-03-15	824	835	821	834	35,500	834
2023-03-14	825	825	807	811	49,500	811
2023-03-13	833	837	821	837	65,300	837
2023-03-10	864	879	850	850	196,100	850
2023-03-09	868	895	868	894	91,100	894
2023-03-08	860	868	858	867	36,700	867
2023-03-07	858	862	855	861	36,800	861
2023-03-06	857	860	854	857	38,100	857
2023-03-03	848	856	846	854	69,600	854
2023-03-02	854	856	841	845	29,100	845
2023-03-01	848	854	845	853	25,200	853
2023-02-28	860	860	848	850	32,000	850
2023-02-27	847	860	847	859	49,200	859
2023-02-24	838	848	837	848	53,600	848
2023-02-22	835	840	833	837	34,000	837
2023-02-21	840	843	835	840	34,700	840
2023-02-20	826	842	825	840	44,500	840
2023-02-17	826	827	816	822	33,100	822
2023-02-16	829	832	821	831	30,800	831
2023-02-15	835	835	817	822	34,000	822
2023-02-14	817	834	814	834	52,500	834
2023-02-13	820	820	808	809	34,700	809
2023-02-10	801	820	797	820	70,700	820
2023-02-09	790	815	788	813	101,800	813
2023-02-08	791	794	788	789	12,700	789
2023-02-07	788	791	787	790	8,200	790
2023-02-06	793	793	786	788	17,100	788
2023-02-03	786	786	783	785	16,900	785
2023-02-02	791	791	785	786	25,800	786
2023-02-01	793	793	785	786	13,200	786
2023-01-31	785	791	785	787	22,100	787
2023-01-30	785	787	782	782	46,600	782
2023-01-27	780	784	778	780	37,100	780
2023-01-26	785	790	779	779	30,600	779
2023-01-25	790	790	786	787	31,500	787
2023-01-24	782	794	782	792	40,400	792
2023-01-23	780	780	775	779	25,200	779
2023-01-20	773	778	773	775	23,000	775
2023-01-19	776	776	772	773	12,500	773
2023-01-18	773	777	770	776	28,500	776
2023-01-17	765	771	764	771	23,600	771
2023-01-16	765	766	762	762	22,700	762
2023-01-13	770	773	767	768	30,800	768
2023-01-12	768	770	766	770	18,400	770
2023-01-11	763	767	763	766	27,600	766
2023-01-10	761	762	755	761	51,900	761
2023-01-06	745	751	743	751	21,400	751
2023-01-05	751	751	743	745	48,800	745
2023-01-04	752	752	746	746	40,500	746

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