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 |
|---|---|---|---|---|---|
| 1991/12/30 | 496 | 504 | 496 | 503 | 99,000 |
| 1991/12/27 | 500 | 505 | 493 | 494 | 144,000 |
| 1991/12/26 | 511 | 519 | 501 | 509 | 70,000 |
| 1991/12/25 | 500 | 518 | 500 | 510 | 71,000 |
| 1991/12/24 | 540 | 540 | 490 | 500 | 43,000 |
| 1991/12/20 | 549 | 549 | 522 | 522 | 32,000 |
| 1991/12/19 | 559 | 559 | 545 | 550 | 28,000 |
| 1991/12/18 | 574 | 575 | 565 | 569 | 94,000 |
| 1991/12/17 | 574 | 585 | 565 | 584 | 219,000 |
| 1991/12/16 | 555 | 559 | 555 | 559 | 84,000 |
| 1991/12/13 | 535 | 548 | 531 | 545 | 44,000 |
| 1991/12/12 | 505 | 532 | 505 | 525 | 25,000 |
| 1991/12/11 | 500 | 500 | 490 | 495 | 54,000 |
| 1991/12/10 | 509 | 511 | 501 | 501 | 65,000 |
| 1991/12/09 | 536 | 540 | 509 | 509 | 17,000 |
| 1991/12/06 | 535 | 540 | 535 | 535 | 76,000 |
| 1991/12/05 | 530 | 538 | 523 | 536 | 64,000 |
| 1991/12/04 | 491 | 491 | 491 | 491 | 5,000 |
| 1991/12/03 | 485 | 490 | 483 | 483 | 20,000 |
| 1991/12/02 | 500 | 501 | 480 | 480 | 49,000 |
| 1991/11/29 | 501 | 504 | 500 | 500 | 46,000 |
| 1991/11/28 | 515 | 515 | 490 | 510 | 51,000 |
| 1991/11/27 | 530 | 539 | 525 | 525 | 32,000 |
| 1991/11/26 | 519 | 528 | 519 | 525 | 32,000 |
| 1991/11/25 | 530 | 530 | 525 | 529 | 76,000 |
| 1991/11/22 | 550 | 554 | 540 | 540 | 40,000 |
| 1991/11/21 | 555 | 569 | 555 | 555 | 49,000 |
| 1991/11/20 | 553 | 570 | 553 | 555 | 48,000 |
| 1991/11/19 | 560 | 563 | 560 | 560 | 37,000 |
| 1991/11/18 | 560 | 560 | 542 | 548 | 106,000 |
| 1991/11/15 | 561 | 575 | 561 | 575 | 42,000 |
| 1991/11/14 | 570 | 570 | 560 | 560 | 54,000 |
| 1991/11/13 | 584 | 584 | 575 | 575 | 37,000 |
| 1991/11/12 | 560 | 575 | 560 | 573 | 38,000 |
| 1991/11/11 | 585 | 585 | 565 | 565 | 68,000 |
| 1991/11/08 | 576 | 585 | 576 | 585 | 85,000 |
| 1991/11/07 | 576 | 580 | 573 | 575 | 42,000 |
| 1991/11/06 | 570 | 580 | 570 | 580 | 94,000 |
| 1991/11/05 | 594 | 598 | 590 | 590 | 80,000 |
| 1991/11/01 | 600 | 605 | 595 | 598 | 37,000 |
| 1991/10/31 | 622 | 625 | 610 | 610 | 86,000 |
| 1991/10/30 | 620 | 635 | 620 | 622 | 174,000 |
| 1991/10/29 | 606 | 620 | 598 | 611 | 62,000 |
| 1991/10/28 | 605 | 605 | 592 | 596 | 31,000 |
| 1991/10/25 | 610 | 611 | 605 | 605 | 77,000 |
| 1991/10/24 | 620 | 620 | 615 | 615 | 93,000 |
| 1991/10/23 | 601 | 619 | 593 | 611 | 98,000 |
| 1991/10/22 | 597 | 597 | 591 | 591 | 49,000 |
| 1991/10/21 | 616 | 616 | 591 | 591 | 81,000 |
| 1991/10/18 | 572 | 610 | 572 | 610 | 89,000 |
| 1991/10/17 | 610 | 610 | 582 | 582 | 51,000 |
| 1991/10/16 | 584 | 600 | 580 | 600 | 66,000 |
| 1991/10/15 | 570 | 584 | 560 | 573 | 87,000 |
| 1991/10/14 | 577 | 585 | 570 | 572 | 38,000 |
| 1991/10/11 | 584 | 585 | 570 | 577 | 115,000 |
| 1991/10/09 | 609 | 610 | 587 | 587 | 175,000 |
| 1991/10/08 | 609 | 616 | 609 | 616 | 178,000 |
| 1991/10/07 | 612 | 625 | 609 | 609 | 80,000 |
| 1991/10/04 | 625 | 630 | 610 | 610 | 476,000 |
| 1991/10/03 | 625 | 631 | 620 | 622 | 239,000 |
| 1991/10/02 | 625 | 650 | 625 | 630 | 197,000 |
| 1991/10/01 | 618 | 633 | 609 | 628 | 227,000 |
| 1991/09/30 | 606 | 623 | 606 | 616 | 186,000 |
| 1991/09/27 | 616 | 629 | 611 | 616 | 109,000 |
| 1991/09/26 | 630 | 633 | 616 | 618 | 204,000 |
| 1991/09/25 | 615 | 626 | 614 | 624 | 164,000 |
| 1991/09/24 | 628 | 630 | 619 | 621 | 143,000 |
| 1991/09/20 | 648 | 660 | 616 | 628 | 468,000 |
| 1991/09/19 | 680 | 690 | 625 | 643 | 710,000 |
| 1991/09/18 | 665 | 701 | 648 | 660 | 2,190,000 |
| 1991/09/17 | 604 | 655 | 600 | 655 | 1,607,000 |
| 1991/09/13 | 536 | 607 | 528 | 587 | 931,000 |
| 1991/09/12 | 490 | 508 | 490 | 507 | 109,000 |
| 1991/09/11 | 490 | 500 | 488 | 488 | 52,000 |
| 1991/09/10 | 518 | 518 | 500 | 503 | 81,000 |
| 1991/09/09 | 518 | 520 | 506 | 510 | 103,000 |
| 1991/09/06 | 491 | 509 | 491 | 509 | 147,000 |
| 1991/09/05 | 490 | 506 | 490 | 501 | 194,000 |
| 1991/09/04 | 480 | 490 | 475 | 490 | 241,000 |
| 1991/09/03 | 465 | 479 | 463 | 478 | 178,000 |
| 1991/09/02 | 450 | 464 | 450 | 460 | 53,000 |
| 1991/08/30 | 440 | 456 | 440 | 455 | 51,000 |
| 1991/08/29 | 429 | 440 | 425 | 425 | 48,000 |
| 1991/08/28 | 420 | 430 | 420 | 420 | 46,000 |
| 1991/08/27 | 425 | 426 | 420 | 420 | 24,000 |
| 1991/08/26 | 430 | 440 | 425 | 427 | 46,000 |
| 1991/08/23 | 454 | 454 | 440 | 440 | 48,000 |
| 1991/08/22 | 451 | 464 | 450 | 459 | 98,000 |
| 1991/08/21 | 430 | 447 | 430 | 440 | 159,000 |
| 1991/08/20 | 420 | 425 | 412 | 415 | 253,000 |
| 1991/08/19 | 472 | 472 | 420 | 420 | 140,000 |
| 1991/08/16 | 479 | 480 | 475 | 475 | 44,000 |
| 1991/08/15 | 486 | 489 | 480 | 480 | 54,000 |
| 1991/08/14 | 487 | 487 | 481 | 481 | 70,000 |
| 1991/08/13 | 480 | 480 | 455 | 455 | 72,000 |
| 1991/08/12 | 503 | 503 | 482 | 490 | 81,000 |
| 1991/08/09 | 500 | 500 | 498 | 498 | 17,000 |
| 1991/08/08 | 505 | 505 | 500 | 500 | 63,000 |
| 1991/08/07 | 502 | 505 | 502 | 505 | 15,000 |
| 1991/08/06 | 519 | 519 | 501 | 502 | 67,000 |
| 1991/08/05 | 514 | 520 | 501 | 520 | 29,000 |
| 1991/08/02 | 525 | 525 | 514 | 514 | 52,000 |
| 1991/08/01 | 546 | 548 | 535 | 535 | 29,000 |
| 1991/07/31 | 531 | 540 | 531 | 540 | 33,000 |
| 1991/07/30 | 519 | 525 | 510 | 525 | 54,000 |
| 1991/07/29 | 533 | 533 | 520 | 520 | 42,000 |
| 1991/07/26 | 520 | 525 | 515 | 525 | 43,000 |
| 1991/07/25 | 519 | 520 | 515 | 519 | 15,000 |
| 1991/07/24 | 502 | 520 | 502 | 520 | 18,000 |
| 1991/07/23 | 524 | 524 | 500 | 501 | 18,000 |
| 1991/07/22 | 523 | 525 | 520 | 525 | 37,000 |
| 1991/07/19 | 535 | 536 | 525 | 525 | 37,000 |
| 1991/07/18 | 535 | 535 | 525 | 525 | 84,000 |
| 1991/07/17 | 540 | 544 | 535 | 535 | 74,000 |
| 1991/07/16 | 544 | 544 | 535 | 540 | 81,000 |
| 1991/07/15 | 516 | 539 | 515 | 535 | 48,000 |
| 1991/07/12 | 499 | 500 | 492 | 499 | 46,000 |
| 1991/07/11 | 500 | 500 | 495 | 499 | 78,000 |
| 1991/07/09 | 448 | 463 | 440 | 463 | 168,000 |
| 1991/07/08 | 487 | 487 | 458 | 459 | 53,000 |
| 1991/07/05 | 501 | 505 | 499 | 499 | 45,000 |
| 1991/07/04 | 501 | 505 | 501 | 501 | 68,000 |
| 1991/07/03 | 535 | 535 | 515 | 520 | 43,000 |
| 1991/07/02 | 551 | 551 | 545 | 545 | 34,000 |
| 1991/07/01 | 541 | 545 | 535 | 545 | 42,000 |
| 1991/06/28 | 550 | 550 | 531 | 531 | 35,000 |
| 1991/06/27 | 535 | 540 | 532 | 540 | 27,000 |
| 1991/06/26 | 530 | 560 | 530 | 550 | 69,000 |
| 1991/06/25 | 540 | 540 | 525 | 525 | 28,000 |
| 1991/06/24 | 560 | 564 | 540 | 540 | 34,000 |
| 1991/06/21 | 550 | 550 | 549 | 550 | 16,000 |
| 1991/06/20 | 530 | 530 | 515 | 520 | 46,000 |
| 1991/06/19 | 550 | 550 | 530 | 530 | 50,000 |
| 1991/06/18 | 564 | 564 | 553 | 553 | 13,000 |
| 1991/06/17 | 560 | 574 | 556 | 560 | 20,000 |
| 1991/06/14 | 565 | 569 | 558 | 558 | 43,000 |
| 1991/06/13 | 551 | 560 | 551 | 555 | 17,000 |
| 1991/06/12 | 546 | 550 | 546 | 550 | 24,000 |
| 1991/06/11 | 550 | 550 | 543 | 546 | 21,000 |
| 1991/06/10 | 573 | 573 | 540 | 543 | 39,000 |
| 1991/06/07 | 562 | 562 | 552 | 554 | 24,000 |
| 1991/06/06 | 551 | 562 | 551 | 552 | 20,000 |
| 1991/06/05 | 567 | 567 | 555 | 555 | 42,000 |
| 1991/06/04 | 570 | 570 | 565 | 565 | 13,000 |
| 1991/06/03 | 585 | 585 | 571 | 571 | 30,000 |
| 1991/05/31 | 570 | 580 | 570 | 580 | 45,000 |
| 1991/05/30 | 559 | 570 | 558 | 570 | 14,000 |
| 1991/05/29 | 552 | 559 | 550 | 559 | 60,000 |
| 1991/05/28 | 550 | 555 | 550 | 550 | 54,000 |
| 1991/05/27 | 564 | 564 | 560 | 560 | 55,000 |
| 1991/05/24 | 561 | 570 | 561 | 570 | 20,000 |
| 1991/05/23 | 556 | 560 | 555 | 557 | 77,000 |
| 1991/05/22 | 552 | 560 | 552 | 560 | 56,000 |
| 1991/05/21 | 550 | 550 | 543 | 550 | 55,000 |
| 1991/05/20 | 563 | 564 | 550 | 563 | 48,000 |
| 1991/05/17 | 570 | 580 | 570 | 572 | 43,000 |
| 1991/05/16 | 575 | 580 | 574 | 580 | 62,000 |
| 1991/05/15 | 585 | 589 | 580 | 580 | 28,000 |
| 1991/05/14 | 592 | 600 | 585 | 589 | 41,000 |
| 1991/05/13 | 593 | 600 | 582 | 582 | 48,000 |
| 1991/05/10 | 595 | 595 | 591 | 595 | 93,000 |
| 1991/05/09 | 581 | 595 | 581 | 595 | 52,000 |
| 1991/05/08 | 592 | 599 | 586 | 590 | 48,000 |
| 1991/05/07 | 605 | 605 | 595 | 597 | 49,000 |
| 1991/05/02 | 610 | 610 | 605 | 610 | 50,000 |
| 1991/05/01 | 590 | 606 | 586 | 606 | 31,000 |
| 1991/04/30 | 578 | 606 | 578 | 590 | 47,000 |
| 1991/04/26 | 587 | 590 | 580 | 588 | 131,000 |
| 1991/04/25 | 600 | 605 | 594 | 596 | 112,000 |
| 1991/04/24 | 609 | 611 | 609 | 609 | 139,000 |
| 1991/04/23 | 612 | 615 | 605 | 607 | 152,000 |
| 1991/04/22 | 619 | 625 | 619 | 620 | 63,000 |
| 1991/04/19 | 636 | 638 | 636 | 636 | 53,000 |
| 1991/04/18 | 645 | 655 | 635 | 635 | 45,000 |
| 1991/04/17 | 639 | 650 | 639 | 645 | 94,000 |
| 1991/04/16 | 649 | 650 | 645 | 649 | 114,000 |
| 1991/04/15 | 646 | 656 | 645 | 656 | 175,000 |
| 1991/04/12 | 634 | 660 | 634 | 656 | 162,000 |
| 1991/04/11 | 662 | 662 | 632 | 634 | 239,000 |
| 1991/04/10 | 678 | 680 | 661 | 662 | 235,000 |
| 1991/04/09 | 694 | 696 | 668 | 668 | 482,000 |
| 1991/04/08 | 689 | 689 | 666 | 684 | 272,000 |
| 1991/04/05 | 705 | 709 | 675 | 681 | 1,222,000 |
| 1991/04/04 | 630 | 700 | 625 | 690 | 2,070,000 |
| 1991/04/03 | 602 | 625 | 596 | 625 | 125,000 |
| 1991/04/02 | 576 | 585 | 576 | 582 | 124,000 |
| 1991/04/01 | 590 | 590 | 574 | 585 | 87,000 |
| 1991/03/29 | 600 | 610 | 590 | 610 | 38,000 |
| 1991/03/28 | 575 | 618 | 572 | 610 | 113,000 |
| 1991/03/27 | 589 | 589 | 575 | 575 | 61,000 |
| 1991/03/26 | 602 | 602 | 579 | 579 | 63,000 |
| 1991/03/25 | 590 | 590 | 572 | 576 | 160,000 |
| 1991/03/22 | 590 | 610 | 590 | 591 | 42,000 |
| 1991/03/20 | 599 | 610 | 598 | 598 | 118,000 |
| 1991/03/19 | 611 | 624 | 611 | 612 | 94,000 |
| 1991/03/18 | 617 | 630 | 617 | 624 | 72,000 |
| 1991/03/15 | 608 | 629 | 608 | 615 | 151,000 |
| 1991/03/14 | 620 | 620 | 608 | 608 | 135,000 |
| 1991/03/13 | 626 | 630 | 620 | 620 | 167,000 |
| 1991/03/12 | 626 | 629 | 616 | 621 | 112,000 |
| 1991/03/11 | 634 | 635 | 621 | 630 | 155,000 |
| 1991/03/08 | 609 | 630 | 609 | 630 | 163,000 |
| 1991/03/07 | 589 | 620 | 589 | 619 | 121,000 |
| 1991/03/06 | 586 | 600 | 586 | 586 | 71,000 |
| 1991/03/05 | 589 | 595 | 585 | 585 | 71,000 |
| 1991/03/04 | 601 | 605 | 590 | 591 | 67,000 |
| 1991/03/01 | 629 | 630 | 610 | 611 | 102,000 |
| 1991/02/28 | 607 | 630 | 605 | 630 | 162,000 |
| 1991/02/27 | 600 | 610 | 600 | 606 | 78,000 |
| 1991/02/26 | 639 | 639 | 620 | 620 | 174,000 |
| 1991/02/25 | 626 | 630 | 615 | 629 | 179,000 |
| 1991/02/22 | 623 | 650 | 622 | 622 | 418,000 |
| 1991/02/21 | 614 | 630 | 610 | 623 | 304,000 |
| 1991/02/20 | 595 | 620 | 595 | 613 | 247,000 |
| 1991/02/19 | 600 | 610 | 590 | 593 | 287,000 |
| 1991/02/18 | 598 | 605 | 585 | 598 | 209,000 |
| 1991/02/15 | 599 | 599 | 572 | 580 | 271,000 |
| 1991/02/14 | 569 | 610 | 564 | 598 | 513,000 |
| 1991/02/13 | 551 | 553 | 535 | 548 | 476,000 |
| 1991/02/12 | 556 | 557 | 532 | 551 | 364,000 |
| 1991/02/08 | 499 | 550 | 497 | 536 | 967,000 |
| 1991/02/07 | 463 | 494 | 460 | 494 | 209,000 |
| 1991/02/06 | 459 | 469 | 450 | 450 | 146,000 |
| 1991/02/05 | 439 | 449 | 435 | 449 | 66,000 |
| 1991/02/04 | 431 | 435 | 425 | 425 | 45,000 |
| 1991/02/01 | 426 | 426 | 419 | 419 | 74,000 |
| 1991/01/31 | 436 | 436 | 426 | 426 | 45,000 |
| 1991/01/30 | 431 | 431 | 430 | 431 | 30,000 |
| 1991/01/29 | 420 | 429 | 420 | 426 | 34,000 |
| 1991/01/28 | 423 | 429 | 420 | 429 | 44,000 |
| 1991/01/25 | 413 | 424 | 413 | 418 | 124,000 |
| 1991/01/24 | 425 | 430 | 416 | 417 | 64,000 |
| 1991/01/23 | 440 | 450 | 430 | 430 | 73,000 |
| 1991/01/22 | 445 | 450 | 445 | 445 | 102,000 |
| 1991/01/21 | 450 | 450 | 440 | 445 | 62,000 |
| 1991/01/18 | 463 | 468 | 441 | 460 | 366,000 |
| 1991/01/17 | 427 | 458 | 417 | 458 | 298,000 |
| 1991/01/16 | 436 | 440 | 432 | 432 | 126,000 |
| 1991/01/14 | 440 | 460 | 440 | 460 | 96,000 |
| 1991/01/11 | 443 | 450 | 430 | 450 | 193,000 |
| 1991/01/10 | 439 | 440 | 432 | 433 | 75,000 |
| 1991/01/09 | 450 | 450 | 440 | 444 | 105,000 |
| 1991/01/08 | 455 | 455 | 444 | 450 | 61,000 |
| 1991/01/07 | 473 | 473 | 452 | 460 | 36,000 |
| 1991/01/04 | 474 | 479 | 464 | 474 | 62,000 |