大日本塗料(4611)の株価時系列情報
大日本塗料(4611)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 199 | 200 | 196 | 196 | 120,000 |
| 1984/12/27 | 200 | 201 | 198 | 200 | 191,000 |
| 1984/12/26 | 200 | 202 | 200 | 201 | 90,000 |
| 1984/12/25 | 200 | 204 | 196 | 198 | 215,000 |
| 1984/12/24 | 205 | 206 | 199 | 200 | 120,000 |
| 1984/12/22 | 200 | 204 | 198 | 204 | 34,000 |
| 1984/12/21 | 197 | 198 | 195 | 198 | 337,000 |
| 1984/12/20 | 200 | 200 | 196 | 198 | 156,000 |
| 1984/12/19 | 199 | 201 | 199 | 199 | 125,000 |
| 1984/12/18 | 203 | 203 | 198 | 203 | 180,000 |
| 1984/12/17 | 203 | 208 | 202 | 204 | 125,000 |
| 1984/12/15 | 210 | 210 | 203 | 203 | 174,000 |
| 1984/12/14 | 214 | 216 | 206 | 208 | 585,000 |
| 1984/12/13 | 217 | 220 | 208 | 210 | 1,045,000 |
| 1984/12/12 | 205 | 217 | 204 | 216 | 1,602,000 |
| 1984/12/11 | 206 | 207 | 202 | 202 | 284,000 |
| 1984/12/10 | 208 | 208 | 202 | 206 | 216,000 |
| 1984/12/07 | 200 | 204 | 198 | 198 | 291,000 |
| 1984/12/06 | 193 | 209 | 193 | 204 | 399,000 |
| 1984/12/05 | 194 | 194 | 192 | 192 | 219,000 |
| 1984/12/04 | 192 | 194 | 191 | 194 | 182,000 |
| 1984/12/03 | 194 | 194 | 192 | 192 | 218,000 |
| 1984/12/01 | 197 | 197 | 195 | 196 | 82,000 |
| 1984/11/30 | 191 | 194 | 191 | 194 | 88,000 |
| 1984/11/29 | 190 | 191 | 186 | 191 | 405,000 |
| 1984/11/28 | 192 | 194 | 190 | 191 | 237,000 |
| 1984/11/27 | 193 | 199 | 192 | 192 | 108,000 |
| 1984/11/26 | 190 | 194 | 190 | 191 | 70,000 |
| 1984/11/24 | 195 | 195 | 186 | 186 | 129,000 |
| 1984/11/22 | 197 | 197 | 195 | 196 | 76,000 |
| 1984/11/21 | 197 | 199 | 195 | 195 | 97,000 |
| 1984/11/20 | 197 | 200 | 195 | 195 | 61,000 |
| 1984/11/19 | 198 | 198 | 195 | 195 | 102,000 |
| 1984/11/17 | 198 | 199 | 196 | 196 | 184,000 |
| 1984/11/16 | 201 | 203 | 195 | 195 | 393,000 |
| 1984/11/15 | 203 | 205 | 201 | 201 | 268,000 |
| 1984/11/14 | 208 | 208 | 203 | 206 | 197,000 |
| 1984/11/13 | 207 | 214 | 203 | 203 | 300,000 |
| 1984/11/12 | 215 | 220 | 203 | 206 | 1,019,000 |
| 1984/11/09 | 215 | 223 | 212 | 218 | 3,954,000 |
| 1984/11/08 | 208 | 217 | 206 | 217 | 1,592,000 |
| 1984/11/07 | 200 | 213 | 200 | 211 | 932,000 |
| 1984/11/06 | 200 | 200 | 196 | 199 | 326,000 |
| 1984/11/05 | 205 | 205 | 200 | 201 | 241,000 |
| 1984/11/02 | 200 | 207 | 200 | 207 | 665,000 |
| 1984/11/01 | 203 | 203 | 198 | 198 | 515,000 |
| 1984/10/31 | 195 | 202 | 191 | 200 | 521,000 |
| 1984/10/30 | 193 | 195 | 190 | 193 | 144,000 |
| 1984/10/29 | 192 | 195 | 190 | 193 | 152,000 |
| 1984/10/27 | 195 | 197 | 193 | 195 | 143,000 |
| 1984/10/26 | 185 | 199 | 185 | 197 | 301,000 |
| 1984/10/25 | 183 | 184 | 179 | 180 | 108,000 |
| 1984/10/24 | 178 | 183 | 178 | 181 | 84,000 |
| 1984/10/23 | 182 | 183 | 178 | 178 | 96,000 |
| 1984/10/22 | 183 | 183 | 179 | 181 | 26,000 |
| 1984/10/20 | 175 | 175 | 175 | 175 | 36,000 |
| 1984/10/19 | 176 | 176 | 174 | 175 | 118,000 |
| 1984/10/18 | 183 | 183 | 176 | 176 | 51,000 |
| 1984/10/17 | 180 | 183 | 180 | 183 | 168,000 |
| 1984/10/16 | 174 | 174 | 174 | 174 | 45,000 |
| 1984/10/15 | 174 | 175 | 174 | 175 | 39,000 |
| 1984/10/12 | 175 | 175 | 173 | 175 | 97,000 |
| 1984/10/11 | 176 | 177 | 173 | 173 | 134,000 |
| 1984/10/09 | 176 | 177 | 176 | 176 | 60,000 |
| 1984/10/08 | 176 | 176 | 176 | 176 | 10,000 |
| 1984/10/06 | 176 | 176 | 176 | 176 | 22,000 |
| 1984/10/05 | 175 | 176 | 174 | 175 | 80,000 |
| 1984/10/04 | 176 | 176 | 174 | 175 | 121,000 |
| 1984/10/03 | 177 | 178 | 176 | 176 | 106,000 |
| 1984/10/02 | 177 | 178 | 177 | 177 | 61,000 |
| 1984/10/01 | 177 | 177 | 177 | 177 | 76,000 |
| 1984/09/29 | 177 | 178 | 177 | 178 | 15,000 |
| 1984/09/28 | 177 | 177 | 177 | 177 | 9,000 |
| 1984/09/27 | 180 | 180 | 177 | 177 | 26,000 |
| 1984/09/26 | 180 | 182 | 176 | 176 | 164,000 |
| 1984/09/25 | 180 | 180 | 180 | 180 | 12,000 |
| 1984/09/22 | 178 | 182 | 178 | 178 | 86,000 |
| 1984/09/21 | 183 | 184 | 180 | 180 | 104,000 |
| 1984/09/20 | 186 | 186 | 183 | 183 | 91,000 |
| 1984/09/19 | 186 | 186 | 186 | 186 | 41,000 |
| 1984/09/18 | 186 | 186 | 186 | 186 | 54,000 |
| 1984/09/17 | 187 | 188 | 186 | 186 | 40,000 |
| 1984/09/14 | 188 | 190 | 188 | 188 | 43,000 |
| 1984/09/13 | 190 | 190 | 188 | 190 | 56,000 |
| 1984/09/12 | 190 | 191 | 190 | 190 | 79,000 |
| 1984/09/11 | 192 | 192 | 190 | 190 | 91,000 |
| 1984/09/10 | 192 | 192 | 191 | 191 | 61,000 |
| 1984/09/07 | 194 | 194 | 190 | 191 | 68,000 |
| 1984/09/06 | 190 | 191 | 190 | 191 | 123,000 |
| 1984/09/05 | 190 | 196 | 190 | 190 | 97,000 |
| 1984/09/04 | 190 | 190 | 188 | 190 | 93,000 |
| 1984/09/03 | 190 | 190 | 187 | 189 | 149,000 |
| 1984/09/01 | 191 | 191 | 188 | 190 | 80,000 |
| 1984/08/31 | 190 | 192 | 188 | 189 | 73,000 |
| 1984/08/30 | 189 | 190 | 189 | 190 | 52,000 |
| 1984/08/29 | 190 | 190 | 188 | 188 | 185,000 |
| 1984/08/28 | 192 | 192 | 189 | 189 | 54,000 |
| 1984/08/27 | 189 | 190 | 186 | 187 | 52,000 |
| 1984/08/25 | 186 | 187 | 185 | 186 | 35,000 |
| 1984/08/24 | 187 | 187 | 185 | 185 | 96,000 |
| 1984/08/23 | 186 | 187 | 185 | 186 | 96,000 |
| 1984/08/22 | 186 | 188 | 186 | 186 | 63,000 |
| 1984/08/21 | 188 | 188 | 187 | 187 | 66,000 |
| 1984/08/20 | 187 | 189 | 187 | 189 | 27,000 |
| 1984/08/18 | 186 | 188 | 186 | 186 | 51,000 |
| 1984/08/17 | 186 | 189 | 186 | 186 | 149,000 |
| 1984/08/16 | 188 | 189 | 186 | 189 | 50,000 |
| 1984/08/15 | 190 | 191 | 188 | 188 | 61,000 |
| 1984/08/14 | 188 | 189 | 187 | 189 | 63,000 |
| 1984/08/13 | 189 | 189 | 187 | 187 | 42,000 |
| 1984/08/10 | 189 | 189 | 186 | 188 | 28,000 |
| 1984/08/09 | 186 | 189 | 186 | 189 | 74,000 |
| 1984/08/08 | 187 | 190 | 186 | 186 | 181,000 |
| 1984/08/07 | 190 | 190 | 187 | 188 | 60,000 |
| 1984/08/06 | 189 | 193 | 187 | 187 | 150,000 |
| 1984/08/04 | 191 | 191 | 189 | 189 | 73,000 |
| 1984/08/03 | 190 | 194 | 190 | 191 | 156,000 |
| 1984/08/02 | 197 | 197 | 190 | 190 | 119,000 |
| 1984/08/01 | 190 | 199 | 190 | 195 | 257,000 |
| 1984/07/31 | 192 | 193 | 189 | 189 | 185,000 |
| 1984/07/30 | 193 | 193 | 190 | 190 | 233,000 |
| 1984/07/28 | 195 | 195 | 193 | 193 | 146,000 |
| 1984/07/27 | 196 | 202 | 195 | 195 | 115,000 |
| 1984/07/26 | 193 | 195 | 193 | 193 | 84,000 |
| 1984/07/25 | 194 | 195 | 190 | 190 | 143,000 |
| 1984/07/24 | 187 | 192 | 186 | 191 | 124,000 |
| 1984/07/23 | 200 | 202 | 194 | 194 | 239,000 |
| 1984/07/21 | 200 | 201 | 198 | 200 | 135,000 |
| 1984/07/20 | 206 | 206 | 200 | 200 | 376,000 |
| 1984/07/19 | 210 | 211 | 206 | 206 | 295,000 |
| 1984/07/18 | 215 | 217 | 209 | 212 | 824,000 |
| 1984/07/17 | 210 | 217 | 210 | 213 | 1,068,000 |
| 1984/07/16 | 211 | 212 | 209 | 210 | 592,000 |
| 1984/07/13 | 210 | 212 | 204 | 212 | 978,000 |
| 1984/07/12 | 213 | 213 | 202 | 206 | 1,270,000 |
| 1984/07/11 | 219 | 220 | 213 | 213 | 2,729,000 |
| 1984/07/10 | 212 | 217 | 210 | 216 | 2,974,000 |
| 1984/07/09 | 209 | 213 | 208 | 210 | 2,221,000 |
| 1984/07/07 | 202 | 207 | 201 | 207 | 521,000 |
| 1984/07/06 | 202 | 203 | 196 | 200 | 892,000 |
| 1984/07/05 | 208 | 208 | 196 | 202 | 1,826,000 |
| 1984/07/04 | 190 | 208 | 187 | 206 | 3,280,000 |
| 1984/07/03 | 186 | 189 | 185 | 187 | 89,000 |
| 1984/07/02 | 190 | 193 | 188 | 190 | 111,000 |
| 1984/06/30 | 193 | 193 | 191 | 193 | 93,000 |
| 1984/06/29 | 190 | 194 | 190 | 191 | 265,000 |
| 1984/06/28 | 185 | 191 | 185 | 191 | 95,000 |
| 1984/06/27 | 183 | 185 | 183 | 185 | 53,000 |
| 1984/06/26 | 189 | 189 | 185 | 185 | 106,000 |
| 1984/06/25 | 187 | 189 | 187 | 189 | 50,000 |
| 1984/06/23 | 191 | 191 | 187 | 187 | 120,000 |
| 1984/06/22 | 192 | 192 | 187 | 190 | 152,000 |
| 1984/06/21 | 194 | 194 | 189 | 190 | 290,000 |
| 1984/06/20 | 186 | 196 | 186 | 195 | 844,000 |
| 1984/06/19 | 184 | 185 | 183 | 185 | 99,000 |
| 1984/06/18 | 184 | 184 | 181 | 181 | 22,000 |
| 1984/06/16 | 182 | 184 | 180 | 180 | 23,000 |
| 1984/06/15 | 184 | 184 | 181 | 182 | 88,000 |
| 1984/06/14 | 185 | 188 | 184 | 185 | 56,000 |
| 1984/06/13 | 185 | 188 | 185 | 185 | 65,000 |
| 1984/06/12 | 185 | 187 | 183 | 187 | 150,000 |
| 1984/06/11 | 184 | 185 | 184 | 185 | 70,000 |
| 1984/06/08 | 182 | 188 | 182 | 187 | 120,000 |
| 1984/06/07 | 181 | 185 | 180 | 180 | 119,000 |
| 1984/06/06 | 181 | 181 | 178 | 179 | 150,000 |
| 1984/06/05 | 179 | 179 | 178 | 178 | 52,000 |
| 1984/06/04 | 178 | 181 | 178 | 178 | 189,000 |
| 1984/06/02 | 179 | 180 | 179 | 180 | 62,000 |
| 1984/06/01 | 180 | 180 | 177 | 178 | 136,000 |
| 1984/05/31 | 184 | 184 | 179 | 179 | 128,000 |
| 1984/05/30 | 184 | 185 | 182 | 185 | 81,000 |
| 1984/05/29 | 186 | 186 | 182 | 183 | 61,000 |
| 1984/05/28 | 187 | 187 | 185 | 185 | 41,000 |
| 1984/05/26 | 183 | 187 | 183 | 187 | 143,000 |
| 1984/05/25 | 188 | 188 | 183 | 183 | 145,000 |
| 1984/05/24 | 189 | 190 | 187 | 188 | 124,000 |
| 1984/05/23 | 189 | 190 | 186 | 188 | 146,000 |
| 1984/05/22 | 194 | 195 | 190 | 190 | 351,000 |
| 1984/05/21 | 191 | 197 | 191 | 197 | 935,000 |
| 1984/05/19 | 188 | 191 | 188 | 190 | 98,000 |
| 1984/05/18 | 185 | 191 | 183 | 186 | 306,000 |
| 1984/05/17 | 196 | 197 | 186 | 187 | 465,000 |
| 1984/05/16 | 187 | 196 | 187 | 196 | 596,000 |
| 1984/05/15 | 184 | 187 | 183 | 187 | 178,000 |
| 1984/05/14 | 187 | 187 | 180 | 183 | 327,000 |
| 1984/05/11 | 187 | 189 | 185 | 187 | 205,000 |
| 1984/05/10 | 186 | 190 | 183 | 183 | 525,000 |
| 1984/05/09 | 186 | 186 | 183 | 185 | 229,000 |
| 1984/05/08 | 184 | 185 | 180 | 185 | 165,000 |
| 1984/05/07 | 179 | 180 | 179 | 179 | 47,000 |
| 1984/05/04 | 178 | 180 | 176 | 178 | 85,000 |
| 1984/05/02 | 177 | 180 | 177 | 177 | 135,000 |
| 1984/05/01 | 176 | 180 | 176 | 177 | 139,000 |
| 1984/04/28 | 178 | 178 | 175 | 176 | 317,000 |
| 1984/04/27 | 180 | 181 | 179 | 179 | 112,000 |
| 1984/04/26 | 183 | 183 | 180 | 180 | 118,000 |
| 1984/04/25 | 185 | 185 | 182 | 182 | 242,000 |
| 1984/04/24 | 183 | 184 | 182 | 184 | 170,000 |
| 1984/04/23 | 180 | 183 | 180 | 180 | 167,000 |
| 1984/04/21 | 184 | 184 | 178 | 179 | 653,000 |
| 1984/04/20 | 180 | 184 | 180 | 182 | 322,000 |
| 1984/04/19 | 179 | 179 | 176 | 176 | 139,000 |
| 1984/04/18 | 172 | 180 | 172 | 180 | 208,000 |
| 1984/04/17 | 173 | 173 | 170 | 172 | 148,000 |
| 1984/04/16 | 174 | 174 | 173 | 173 | 47,000 |
| 1984/04/13 | 175 | 175 | 172 | 174 | 232,000 |
| 1984/04/12 | 178 | 179 | 175 | 175 | 227,000 |
| 1984/04/11 | 183 | 183 | 177 | 177 | 66,000 |
| 1984/04/10 | 182 | 184 | 182 | 182 | 96,000 |
| 1984/04/09 | 182 | 184 | 180 | 184 | 129,000 |
| 1984/04/07 | 177 | 177 | 177 | 177 | 11,000 |
| 1984/04/06 | 173 | 177 | 173 | 176 | 42,000 |
| 1984/04/05 | 183 | 184 | 178 | 178 | 95,000 |
| 1984/04/04 | 181 | 186 | 181 | 182 | 252,000 |
| 1984/04/03 | 187 | 188 | 183 | 183 | 292,000 |
| 1984/04/02 | 182 | 187 | 181 | 187 | 244,000 |
| 1984/03/31 | 176 | 181 | 175 | 181 | 80,000 |
| 1984/03/30 | 175 | 180 | 175 | 176 | 65,000 |
| 1984/03/29 | 171 | 175 | 171 | 174 | 128,000 |
| 1984/03/28 | 171 | 175 | 171 | 171 | 45,000 |
| 1984/03/27 | 171 | 175 | 171 | 172 | 55,000 |
| 1984/03/26 | 172 | 175 | 171 | 171 | 51,000 |
| 1984/03/24 | 171 | 171 | 170 | 170 | 38,000 |
| 1984/03/23 | 171 | 171 | 171 | 171 | 32,000 |
| 1984/03/22 | 171 | 171 | 171 | 171 | 44,000 |
| 1984/03/21 | 170 | 173 | 170 | 173 | 127,000 |
| 1984/03/19 | 171 | 181 | 171 | 173 | 81,000 |
| 1984/03/16 | 172 | 175 | 171 | 175 | 77,000 |
| 1984/03/15 | 171 | 171 | 171 | 171 | 33,000 |
| 1984/03/14 | 171 | 174 | 171 | 171 | 60,000 |
| 1984/03/13 | 176 | 176 | 175 | 175 | 20,000 |
| 1984/03/12 | 171 | 176 | 171 | 176 | 44,000 |
| 1984/03/09 | 170 | 172 | 170 | 171 | 41,000 |
| 1984/03/08 | 170 | 171 | 170 | 170 | 45,000 |
| 1984/03/07 | 171 | 172 | 170 | 170 | 140,000 |
| 1984/03/06 | 174 | 174 | 172 | 172 | 77,000 |
| 1984/03/05 | 176 | 176 | 175 | 175 | 72,000 |
| 1984/03/03 | 176 | 177 | 176 | 176 | 48,000 |
| 1984/03/02 | 176 | 177 | 176 | 176 | 44,000 |
| 1984/03/01 | 179 | 179 | 176 | 177 | 78,000 |
| 1984/02/29 | 178 | 179 | 177 | 177 | 94,000 |
| 1984/02/28 | 179 | 180 | 178 | 178 | 58,000 |
| 1984/02/27 | 181 | 181 | 179 | 180 | 45,000 |
| 1984/02/25 | 181 | 181 | 180 | 180 | 59,000 |
| 1984/02/24 | 183 | 183 | 181 | 181 | 66,000 |
| 1984/02/23 | 183 | 184 | 183 | 183 | 53,000 |
| 1984/02/22 | 182 | 183 | 181 | 183 | 69,000 |
| 1984/02/21 | 184 | 185 | 181 | 181 | 108,000 |
| 1984/02/20 | 183 | 184 | 181 | 182 | 104,000 |
| 1984/02/18 | 187 | 187 | 184 | 184 | 92,000 |
| 1984/02/17 | 184 | 187 | 184 | 186 | 107,000 |
| 1984/02/16 | 185 | 186 | 184 | 184 | 127,000 |
| 1984/02/15 | 188 | 188 | 185 | 185 | 97,000 |
| 1984/02/14 | 190 | 190 | 185 | 186 | 332,000 |
| 1984/02/13 | 190 | 194 | 187 | 187 | 355,000 |
| 1984/02/10 | 191 | 191 | 185 | 188 | 284,000 |
| 1984/02/09 | 197 | 200 | 191 | 193 | 1,162,000 |
| 1984/02/08 | 191 | 204 | 190 | 200 | 4,501,000 |
| 1984/02/07 | 190 | 190 | 185 | 190 | 355,000 |
| 1984/02/06 | 187 | 191 | 185 | 190 | 312,000 |
| 1984/02/04 | 189 | 190 | 183 | 183 | 310,000 |
| 1984/02/03 | 188 | 190 | 185 | 189 | 280,000 |
| 1984/02/02 | 187 | 188 | 183 | 184 | 257,000 |
| 1984/02/01 | 191 | 192 | 186 | 186 | 206,000 |
| 1984/01/31 | 186 | 193 | 186 | 191 | 886,000 |
| 1984/01/30 | 184 | 186 | 181 | 186 | 150,000 |
| 1984/01/27 | 184 | 187 | 181 | 186 | 173,000 |
| 1984/01/26 | 187 | 188 | 179 | 179 | 293,000 |
| 1984/01/25 | 186 | 189 | 185 | 188 | 442,000 |
| 1984/01/24 | 178 | 186 | 178 | 186 | 283,000 |
| 1984/01/23 | 180 | 180 | 177 | 177 | 33,000 |
| 1984/01/21 | 178 | 181 | 177 | 177 | 55,000 |
| 1984/01/20 | 181 | 182 | 181 | 181 | 92,000 |
| 1984/01/19 | 181 | 183 | 180 | 182 | 94,000 |
| 1984/01/18 | 181 | 184 | 181 | 181 | 46,000 |
| 1984/01/17 | 188 | 188 | 184 | 184 | 75,000 |
| 1984/01/13 | 184 | 187 | 183 | 187 | 184,000 |
| 1984/01/12 | 180 | 184 | 180 | 183 | 111,000 |
| 1984/01/11 | 185 | 186 | 180 | 182 | 150,000 |
| 1984/01/10 | 184 | 187 | 180 | 186 | 280,000 |
| 1984/01/09 | 180 | 184 | 180 | 184 | 163,000 |
| 1984/01/07 | 178 | 179 | 178 | 179 | 191,000 |
| 1984/01/06 | 179 | 180 | 177 | 177 | 68,000 |
| 1984/01/05 | 180 | 180 | 175 | 176 | 92,000 |
| 1984/01/04 | 176 | 178 | 175 | 178 | 13,000 |