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 |
|---|---|---|---|---|---|
| 1985/12/28 | 246 | 249 | 246 | 249 | 67,000 |
| 1985/12/27 | 249 | 254 | 246 | 246 | 105,000 |
| 1985/12/26 | 255 | 255 | 249 | 250 | 60,000 |
| 1985/12/25 | 253 | 256 | 248 | 249 | 103,000 |
| 1985/12/24 | 252 | 258 | 250 | 258 | 164,000 |
| 1985/12/23 | 259 | 259 | 251 | 255 | 244,000 |
| 1985/12/21 | 260 | 263 | 258 | 259 | 158,000 |
| 1985/12/20 | 258 | 262 | 255 | 257 | 344,000 |
| 1985/12/19 | 250 | 253 | 248 | 253 | 116,000 |
| 1985/12/18 | 244 | 248 | 243 | 248 | 107,000 |
| 1985/12/17 | 244 | 246 | 241 | 244 | 60,000 |
| 1985/12/16 | 249 | 250 | 246 | 246 | 49,000 |
| 1985/12/13 | 244 | 244 | 244 | 244 | 29,000 |
| 1985/12/12 | 242 | 248 | 241 | 245 | 90,000 |
| 1985/12/11 | 253 | 253 | 241 | 241 | 77,000 |
| 1985/12/10 | 249 | 249 | 243 | 248 | 73,000 |
| 1985/12/09 | 250 | 250 | 246 | 246 | 62,000 |
| 1985/12/07 | 252 | 252 | 245 | 248 | 118,000 |
| 1985/12/06 | 255 | 257 | 252 | 252 | 88,000 |
| 1985/12/05 | 260 | 260 | 250 | 255 | 247,000 |
| 1985/12/04 | 260 | 263 | 256 | 259 | 250,000 |
| 1985/12/03 | 258 | 263 | 255 | 260 | 340,000 |
| 1985/12/02 | 261 | 261 | 253 | 253 | 228,000 |
| 1985/11/30 | 261 | 262 | 256 | 260 | 371,000 |
| 1985/11/29 | 250 | 258 | 250 | 258 | 600,000 |
| 1985/11/28 | 240 | 250 | 239 | 246 | 306,000 |
| 1985/11/27 | 238 | 240 | 236 | 238 | 208,000 |
| 1985/11/26 | 239 | 239 | 234 | 234 | 148,000 |
| 1985/11/25 | 235 | 244 | 234 | 235 | 83,000 |
| 1985/11/22 | 233 | 235 | 233 | 235 | 65,000 |
| 1985/11/21 | 238 | 239 | 233 | 237 | 110,000 |
| 1985/11/20 | 240 | 242 | 235 | 238 | 91,000 |
| 1985/11/19 | 244 | 244 | 243 | 243 | 98,000 |
| 1985/11/18 | 250 | 250 | 243 | 243 | 64,000 |
| 1985/11/16 | 248 | 250 | 248 | 250 | 23,000 |
| 1985/11/15 | 246 | 250 | 243 | 250 | 58,000 |
| 1985/11/14 | 247 | 250 | 245 | 250 | 97,000 |
| 1985/11/13 | 248 | 249 | 246 | 249 | 79,000 |
| 1985/11/12 | 249 | 250 | 246 | 250 | 39,000 |
| 1985/11/11 | 250 | 250 | 246 | 250 | 38,000 |
| 1985/11/08 | 250 | 253 | 243 | 253 | 127,000 |
| 1985/11/07 | 248 | 255 | 248 | 250 | 49,000 |
| 1985/11/06 | 254 | 254 | 245 | 250 | 123,000 |
| 1985/11/05 | 258 | 258 | 253 | 253 | 40,000 |
| 1985/11/02 | 253 | 255 | 253 | 255 | 83,000 |
| 1985/11/01 | 258 | 258 | 253 | 253 | 133,000 |
| 1985/10/31 | 257 | 259 | 255 | 255 | 81,000 |
| 1985/10/30 | 259 | 259 | 255 | 255 | 77,000 |
| 1985/10/29 | 265 | 265 | 254 | 254 | 68,000 |
| 1985/10/28 | 253 | 267 | 253 | 265 | 79,000 |
| 1985/10/26 | 255 | 255 | 253 | 253 | 41,000 |
| 1985/10/25 | 253 | 259 | 253 | 253 | 109,000 |
| 1985/10/24 | 261 | 261 | 253 | 253 | 146,000 |
| 1985/10/23 | 267 | 267 | 260 | 262 | 54,000 |
| 1985/10/22 | 261 | 269 | 256 | 269 | 179,000 |
| 1985/10/21 | 263 | 263 | 260 | 260 | 112,000 |
| 1985/10/19 | 262 | 262 | 258 | 258 | 132,000 |
| 1985/10/18 | 258 | 262 | 257 | 262 | 206,000 |
| 1985/10/17 | 257 | 265 | 256 | 257 | 276,000 |
| 1985/10/16 | 260 | 261 | 253 | 255 | 287,000 |
| 1985/10/15 | 264 | 268 | 258 | 265 | 281,000 |
| 1985/10/14 | 272 | 272 | 263 | 263 | 241,000 |
| 1985/10/11 | 280 | 280 | 266 | 267 | 232,000 |
| 1985/10/09 | 275 | 282 | 273 | 282 | 768,000 |
| 1985/10/08 | 268 | 282 | 268 | 276 | 950,000 |
| 1985/10/07 | 265 | 270 | 265 | 268 | 52,000 |
| 1985/10/05 | 265 | 270 | 260 | 270 | 215,000 |
| 1985/10/04 | 264 | 264 | 259 | 264 | 89,000 |
| 1985/10/03 | 262 | 267 | 262 | 265 | 72,000 |
| 1985/10/02 | 264 | 270 | 264 | 267 | 137,000 |
| 1985/10/01 | 253 | 265 | 253 | 264 | 225,000 |
| 1985/09/30 | 256 | 260 | 253 | 258 | 74,000 |
| 1985/09/28 | 256 | 256 | 251 | 253 | 34,000 |
| 1985/09/27 | 255 | 257 | 253 | 253 | 65,000 |
| 1985/09/26 | 255 | 259 | 251 | 258 | 136,000 |
| 1985/09/25 | 258 | 260 | 255 | 260 | 128,000 |
| 1985/09/24 | 263 | 265 | 256 | 256 | 163,000 |
| 1985/09/21 | 263 | 263 | 258 | 258 | 107,000 |
| 1985/09/20 | 268 | 270 | 260 | 263 | 285,000 |
| 1985/09/19 | 265 | 270 | 265 | 267 | 32,000 |
| 1985/09/18 | 270 | 272 | 263 | 265 | 110,000 |
| 1985/09/17 | 274 | 274 | 268 | 270 | 127,000 |
| 1985/09/13 | 271 | 273 | 271 | 272 | 56,000 |
| 1985/09/12 | 272 | 273 | 271 | 271 | 97,000 |
| 1985/09/11 | 274 | 277 | 272 | 272 | 228,000 |
| 1985/09/10 | 278 | 278 | 272 | 272 | 98,000 |
| 1985/09/09 | 278 | 278 | 273 | 273 | 59,000 |
| 1985/09/07 | 275 | 276 | 273 | 273 | 81,000 |
| 1985/09/06 | 285 | 286 | 273 | 275 | 174,000 |
| 1985/09/05 | 284 | 290 | 282 | 286 | 367,000 |
| 1985/09/04 | 275 | 284 | 275 | 283 | 205,000 |
| 1985/09/03 | 275 | 277 | 271 | 272 | 149,000 |
| 1985/09/02 | 276 | 276 | 275 | 275 | 136,000 |
| 1985/08/31 | 276 | 276 | 275 | 275 | 69,000 |
| 1985/08/30 | 280 | 281 | 275 | 276 | 127,000 |
| 1985/08/29 | 282 | 282 | 275 | 280 | 109,000 |
| 1985/08/28 | 286 | 289 | 280 | 280 | 246,000 |
| 1985/08/27 | 289 | 290 | 281 | 281 | 189,000 |
| 1985/08/26 | 286 | 290 | 286 | 290 | 152,000 |
| 1985/08/24 | 280 | 285 | 278 | 285 | 129,000 |
| 1985/08/23 | 281 | 285 | 275 | 275 | 244,000 |
| 1985/08/22 | 276 | 285 | 276 | 285 | 213,000 |
| 1985/08/21 | 274 | 275 | 270 | 271 | 325,000 |
| 1985/08/20 | 274 | 274 | 269 | 270 | 170,000 |
| 1985/08/19 | 266 | 269 | 264 | 269 | 164,000 |
| 1985/08/17 | 265 | 267 | 263 | 267 | 193,000 |
| 1985/08/16 | 265 | 265 | 262 | 262 | 108,000 |
| 1985/08/15 | 270 | 270 | 263 | 264 | 621,000 |
| 1985/08/14 | 270 | 272 | 265 | 265 | 48,000 |
| 1985/08/13 | 269 | 275 | 265 | 275 | 64,000 |
| 1985/08/12 | 273 | 277 | 268 | 274 | 97,000 |
| 1985/08/09 | 271 | 274 | 268 | 272 | 152,000 |
| 1985/08/08 | 280 | 280 | 269 | 269 | 134,000 |
| 1985/08/07 | 275 | 281 | 275 | 281 | 205,000 |
| 1985/08/06 | 288 | 290 | 280 | 280 | 393,000 |
| 1985/08/05 | 293 | 298 | 285 | 292 | 328,000 |
| 1985/08/03 | 288 | 288 | 286 | 288 | 144,000 |
| 1985/08/02 | 291 | 291 | 282 | 283 | 567,000 |
| 1985/08/01 | 309 | 315 | 285 | 286 | 926,000 |
| 1985/07/31 | 292 | 313 | 290 | 305 | 714,000 |
| 1985/07/30 | 288 | 291 | 287 | 290 | 268,000 |
| 1985/07/29 | 287 | 299 | 286 | 296 | 187,000 |
| 1985/07/27 | 280 | 285 | 280 | 281 | 185,000 |
| 1985/07/26 | 283 | 284 | 276 | 284 | 204,000 |
| 1985/07/25 | 285 | 290 | 276 | 284 | 349,000 |
| 1985/07/24 | 295 | 303 | 289 | 290 | 323,000 |
| 1985/07/23 | 290 | 295 | 288 | 292 | 546,000 |
| 1985/07/22 | 298 | 300 | 287 | 290 | 710,000 |
| 1985/07/20 | 303 | 305 | 298 | 303 | 638,000 |
| 1985/07/19 | 318 | 319 | 300 | 305 | 1,216,000 |
| 1985/07/18 | 330 | 335 | 312 | 316 | 2,673,000 |
| 1985/07/17 | 314 | 337 | 310 | 328 | 4,918,000 |
| 1985/07/16 | 305 | 315 | 301 | 309 | 1,025,000 |
| 1985/07/15 | 320 | 325 | 300 | 307 | 2,485,000 |
| 1985/07/12 | 295 | 313 | 291 | 310 | 5,074,000 |
| 1985/07/11 | 289 | 295 | 286 | 288 | 1,309,000 |
| 1985/07/10 | 292 | 294 | 283 | 286 | 1,618,000 |
| 1985/07/09 | 272 | 290 | 272 | 290 | 1,428,000 |
| 1985/07/08 | 281 | 282 | 271 | 271 | 873,000 |
| 1985/07/06 | 289 | 292 | 283 | 286 | 2,417,000 |
| 1985/07/05 | 280 | 290 | 274 | 288 | 5,592,000 |
| 1985/07/04 | 260 | 276 | 258 | 271 | 3,331,000 |
| 1985/07/03 | 265 | 267 | 253 | 255 | 2,316,000 |
| 1985/07/02 | 252 | 263 | 251 | 262 | 1,799,000 |
| 1985/07/01 | 255 | 255 | 248 | 251 | 208,000 |
| 1985/06/29 | 250 | 257 | 248 | 256 | 646,000 |
| 1985/06/28 | 249 | 249 | 247 | 248 | 183,000 |
| 1985/06/27 | 245 | 249 | 245 | 249 | 241,000 |
| 1985/06/26 | 245 | 246 | 243 | 245 | 160,000 |
| 1985/06/25 | 240 | 245 | 238 | 245 | 91,000 |
| 1985/06/24 | 238 | 240 | 238 | 240 | 63,000 |
| 1985/06/22 | 240 | 240 | 238 | 238 | 46,000 |
| 1985/06/21 | 241 | 243 | 240 | 241 | 44,000 |
| 1985/06/20 | 243 | 247 | 241 | 241 | 108,000 |
| 1985/06/19 | 243 | 245 | 241 | 241 | 169,000 |
| 1985/06/18 | 251 | 251 | 243 | 249 | 226,000 |
| 1985/06/17 | 255 | 255 | 251 | 251 | 298,000 |
| 1985/06/15 | 250 | 250 | 246 | 250 | 102,000 |
| 1985/06/14 | 250 | 254 | 245 | 245 | 462,000 |
| 1985/06/13 | 249 | 255 | 248 | 251 | 794,000 |
| 1985/06/12 | 245 | 248 | 241 | 248 | 274,000 |
| 1985/06/11 | 239 | 240 | 238 | 240 | 153,000 |
| 1985/06/10 | 235 | 240 | 235 | 238 | 243,000 |
| 1985/06/07 | 236 | 240 | 235 | 235 | 146,000 |
| 1985/06/06 | 240 | 242 | 236 | 241 | 93,000 |
| 1985/06/05 | 235 | 238 | 233 | 235 | 70,000 |
| 1985/06/04 | 238 | 238 | 233 | 235 | 56,000 |
| 1985/06/03 | 240 | 242 | 236 | 236 | 98,000 |
| 1985/06/01 | 245 | 245 | 241 | 241 | 89,000 |
| 1985/05/31 | 249 | 249 | 245 | 246 | 162,000 |
| 1985/05/30 | 247 | 257 | 244 | 245 | 516,000 |
| 1985/05/29 | 241 | 247 | 241 | 246 | 337,000 |
| 1985/05/28 | 240 | 242 | 235 | 240 | 189,000 |
| 1985/05/27 | 237 | 240 | 236 | 240 | 212,000 |
| 1985/05/25 | 236 | 238 | 235 | 237 | 40,000 |
| 1985/05/24 | 236 | 237 | 235 | 237 | 105,000 |
| 1985/05/23 | 235 | 237 | 234 | 234 | 97,000 |
| 1985/05/22 | 235 | 235 | 232 | 233 | 136,000 |
| 1985/05/21 | 232 | 235 | 232 | 233 | 138,000 |
| 1985/05/20 | 237 | 238 | 233 | 237 | 62,000 |
| 1985/05/18 | 233 | 235 | 232 | 232 | 45,000 |
| 1985/05/17 | 235 | 237 | 231 | 233 | 91,000 |
| 1985/05/16 | 238 | 240 | 235 | 235 | 55,000 |
| 1985/05/15 | 235 | 238 | 234 | 238 | 107,000 |
| 1985/05/14 | 235 | 239 | 235 | 235 | 70,000 |
| 1985/05/13 | 237 | 240 | 237 | 238 | 39,000 |
| 1985/05/10 | 236 | 240 | 235 | 240 | 91,000 |
| 1985/05/09 | 235 | 239 | 235 | 239 | 35,000 |
| 1985/05/08 | 239 | 240 | 234 | 239 | 108,000 |
| 1985/05/07 | 236 | 237 | 234 | 237 | 49,000 |
| 1985/05/04 | 235 | 237 | 235 | 236 | 50,000 |
| 1985/05/02 | 238 | 238 | 233 | 235 | 164,000 |
| 1985/05/01 | 240 | 245 | 235 | 235 | 304,000 |
| 1985/04/30 | 238 | 243 | 238 | 238 | 130,000 |
| 1985/04/27 | 238 | 241 | 235 | 235 | 78,000 |
| 1985/04/26 | 241 | 245 | 241 | 241 | 242,000 |
| 1985/04/25 | 242 | 244 | 239 | 244 | 230,000 |
| 1985/04/24 | 235 | 245 | 235 | 245 | 115,000 |
| 1985/04/23 | 235 | 236 | 232 | 233 | 361,000 |
| 1985/04/22 | 235 | 240 | 234 | 234 | 60,000 |
| 1985/04/20 | 232 | 235 | 232 | 232 | 57,000 |
| 1985/04/19 | 231 | 232 | 230 | 231 | 135,000 |
| 1985/04/18 | 232 | 234 | 231 | 231 | 83,000 |
| 1985/04/17 | 231 | 234 | 230 | 232 | 58,000 |
| 1985/04/16 | 246 | 246 | 230 | 235 | 235,000 |
| 1985/04/15 | 245 | 246 | 242 | 244 | 227,000 |
| 1985/04/12 | 252 | 253 | 245 | 250 | 303,000 |
| 1985/04/11 | 255 | 256 | 246 | 247 | 190,000 |
| 1985/04/10 | 251 | 258 | 248 | 257 | 441,000 |
| 1985/04/09 | 258 | 261 | 246 | 254 | 1,117,000 |
| 1985/04/08 | 251 | 259 | 250 | 258 | 952,000 |
| 1985/04/06 | 250 | 252 | 246 | 250 | 259,000 |
| 1985/04/05 | 246 | 250 | 245 | 246 | 347,000 |
| 1985/04/04 | 258 | 260 | 245 | 246 | 940,000 |
| 1985/04/03 | 239 | 254 | 236 | 254 | 932,000 |
| 1985/04/02 | 235 | 238 | 230 | 235 | 225,000 |
| 1985/04/01 | 228 | 233 | 228 | 232 | 131,000 |
| 1985/03/30 | 232 | 232 | 227 | 228 | 53,000 |
| 1985/03/29 | 228 | 229 | 227 | 227 | 97,000 |
| 1985/03/28 | 231 | 232 | 228 | 228 | 123,000 |
| 1985/03/27 | 230 | 231 | 230 | 230 | 176,000 |
| 1985/03/26 | 231 | 233 | 230 | 230 | 90,000 |
| 1985/03/25 | 232 | 235 | 230 | 230 | 135,000 |
| 1985/03/23 | 231 | 232 | 230 | 231 | 48,000 |
| 1985/03/22 | 234 | 239 | 230 | 235 | 101,000 |
| 1985/03/20 | 230 | 234 | 230 | 231 | 147,000 |
| 1985/03/19 | 230 | 233 | 230 | 230 | 99,000 |
| 1985/03/18 | 233 | 236 | 230 | 230 | 116,000 |
| 1985/03/16 | 236 | 237 | 231 | 235 | 65,000 |
| 1985/03/15 | 237 | 239 | 235 | 237 | 88,000 |
| 1985/03/14 | 242 | 242 | 237 | 237 | 93,000 |
| 1985/03/13 | 244 | 244 | 235 | 237 | 150,000 |
| 1985/03/12 | 230 | 236 | 230 | 235 | 164,000 |
| 1985/03/11 | 232 | 232 | 228 | 230 | 99,000 |
| 1985/03/08 | 233 | 235 | 232 | 232 | 99,000 |
| 1985/03/07 | 237 | 238 | 233 | 234 | 242,000 |
| 1985/03/06 | 240 | 241 | 236 | 237 | 148,000 |
| 1985/03/05 | 248 | 248 | 241 | 241 | 229,000 |
| 1985/03/04 | 240 | 246 | 238 | 245 | 125,000 |
| 1985/03/02 | 237 | 239 | 236 | 237 | 70,000 |
| 1985/03/01 | 236 | 239 | 235 | 237 | 320,000 |
| 1985/02/28 | 239 | 240 | 236 | 236 | 187,000 |
| 1985/02/27 | 244 | 245 | 238 | 238 | 267,000 |
| 1985/02/26 | 247 | 250 | 245 | 245 | 339,000 |
| 1985/02/25 | 249 | 250 | 246 | 246 | 224,000 |
| 1985/02/23 | 247 | 250 | 246 | 249 | 237,000 |
| 1985/02/22 | 247 | 251 | 246 | 247 | 287,000 |
| 1985/02/21 | 255 | 255 | 247 | 247 | 717,000 |
| 1985/02/20 | 258 | 260 | 251 | 252 | 886,000 |
| 1985/02/19 | 266 | 267 | 258 | 258 | 2,343,000 |
| 1985/02/18 | 250 | 263 | 250 | 263 | 2,913,000 |
| 1985/02/16 | 244 | 248 | 243 | 248 | 530,000 |
| 1985/02/15 | 245 | 247 | 241 | 242 | 582,000 |
| 1985/02/14 | 245 | 246 | 241 | 244 | 561,000 |
| 1985/02/13 | 250 | 252 | 242 | 244 | 1,560,000 |
| 1985/02/12 | 243 | 250 | 241 | 248 | 1,400,000 |
| 1985/02/08 | 238 | 240 | 237 | 238 | 440,000 |
| 1985/02/07 | 233 | 238 | 232 | 237 | 227,000 |
| 1985/02/06 | 239 | 240 | 231 | 232 | 663,000 |
| 1985/02/05 | 243 | 245 | 236 | 236 | 1,151,000 |
| 1985/02/04 | 245 | 250 | 239 | 241 | 2,358,000 |
| 1985/02/02 | 242 | 245 | 239 | 243 | 2,521,000 |
| 1985/02/01 | 234 | 240 | 232 | 240 | 1,868,000 |
| 1985/01/31 | 234 | 234 | 226 | 230 | 569,000 |
| 1985/01/30 | 230 | 242 | 229 | 232 | 1,899,000 |
| 1985/01/29 | 220 | 230 | 219 | 228 | 615,000 |
| 1985/01/28 | 220 | 221 | 218 | 218 | 398,000 |
| 1985/01/26 | 218 | 220 | 216 | 218 | 323,000 |
| 1985/01/25 | 219 | 220 | 218 | 219 | 220,000 |
| 1985/01/24 | 219 | 222 | 218 | 220 | 215,000 |
| 1985/01/23 | 220 | 220 | 218 | 218 | 387,000 |
| 1985/01/22 | 228 | 228 | 218 | 220 | 426,000 |
| 1985/01/21 | 226 | 229 | 225 | 227 | 342,000 |
| 1985/01/19 | 230 | 230 | 224 | 224 | 397,000 |
| 1985/01/18 | 237 | 238 | 228 | 229 | 2,344,000 |
| 1985/01/17 | 228 | 234 | 228 | 234 | 1,784,000 |
| 1985/01/16 | 227 | 234 | 226 | 228 | 2,789,000 |
| 1985/01/14 | 228 | 230 | 223 | 225 | 915,000 |
| 1985/01/11 | 221 | 228 | 218 | 228 | 1,871,000 |
| 1985/01/10 | 224 | 224 | 216 | 216 | 856,000 |
| 1985/01/09 | 216 | 230 | 213 | 224 | 3,228,000 |
| 1985/01/08 | 211 | 215 | 208 | 214 | 591,000 |
| 1985/01/07 | 213 | 213 | 205 | 206 | 344,000 |
| 1985/01/05 | 205 | 214 | 203 | 214 | 522,000 |
| 1985/01/04 | 200 | 203 | 197 | 200 | 284,000 |