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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,248 | 1,252 | 1,242 | 1,246 | 37,100 |
| 2025/07/30 | 1,243 | 1,250 | 1,238 | 1,243 | 41,100 |
| 2025/07/29 | 1,245 | 1,246 | 1,236 | 1,243 | 59,300 |
| 2025/07/28 | 1,255 | 1,259 | 1,246 | 1,248 | 58,400 |
| 2025/07/25 | 1,250 | 1,251 | 1,226 | 1,249 | 63,100 |
| 2025/07/24 | 1,232 | 1,250 | 1,231 | 1,246 | 113,100 |
| 2025/07/23 | 1,205 | 1,215 | 1,203 | 1,214 | 80,600 |
| 2025/07/22 | 1,198 | 1,207 | 1,193 | 1,195 | 27,500 |
| 2025/07/18 | 1,205 | 1,206 | 1,197 | 1,198 | 33,300 |
| 2025/07/17 | 1,205 | 1,207 | 1,196 | 1,205 | 26,800 |
| 2025/07/16 | 1,206 | 1,217 | 1,204 | 1,209 | 57,600 |
| 2025/07/15 | 1,202 | 1,209 | 1,200 | 1,200 | 49,700 |
| 2025/07/14 | 1,200 | 1,205 | 1,190 | 1,190 | 41,400 |
| 2025/07/11 | 1,201 | 1,210 | 1,191 | 1,195 | 140,600 |
| 2025/07/10 | 1,215 | 1,215 | 1,187 | 1,192 | 163,300 |
| 2025/07/09 | 1,186 | 1,212 | 1,184 | 1,207 | 88,000 |
| 2025/07/08 | 1,164 | 1,185 | 1,164 | 1,179 | 60,300 |
| 2025/07/07 | 1,187 | 1,190 | 1,163 | 1,167 | 51,300 |
| 2025/07/04 | 1,180 | 1,187 | 1,177 | 1,186 | 30,500 |
| 2025/07/03 | 1,180 | 1,182 | 1,171 | 1,175 | 51,500 |
| 2025/07/02 | 1,167 | 1,179 | 1,158 | 1,174 | 41,400 |
| 2025/07/01 | 1,189 | 1,189 | 1,167 | 1,167 | 60,700 |
| 2025/06/30 | 1,200 | 1,202 | 1,189 | 1,189 | 68,100 |
| 2025/06/27 | 1,183 | 1,189 | 1,176 | 1,189 | 71,300 |
| 2025/06/26 | 1,168 | 1,178 | 1,165 | 1,174 | 64,100 |
| 2025/06/25 | 1,167 | 1,167 | 1,155 | 1,163 | 55,500 |
| 2025/06/24 | 1,163 | 1,166 | 1,155 | 1,166 | 51,000 |
| 2025/06/23 | 1,140 | 1,160 | 1,140 | 1,150 | 105,300 |
| 2025/06/20 | 1,133 | 1,136 | 1,128 | 1,132 | 73,200 |
| 2025/06/19 | 1,140 | 1,146 | 1,132 | 1,136 | 34,400 |
| 2025/06/18 | 1,143 | 1,149 | 1,140 | 1,142 | 32,700 |
| 2025/06/17 | 1,149 | 1,152 | 1,130 | 1,142 | 86,000 |
| 2025/06/16 | 1,154 | 1,159 | 1,145 | 1,149 | 55,600 |
| 2025/06/13 | 1,165 | 1,165 | 1,148 | 1,152 | 93,700 |
| 2025/06/12 | 1,180 | 1,180 | 1,167 | 1,167 | 30,900 |
| 2025/06/11 | 1,177 | 1,178 | 1,168 | 1,174 | 26,600 |
| 2025/06/10 | 1,170 | 1,177 | 1,166 | 1,167 | 31,900 |
| 2025/06/09 | 1,172 | 1,177 | 1,166 | 1,168 | 29,300 |
| 2025/06/06 | 1,164 | 1,173 | 1,164 | 1,169 | 21,400 |
| 2025/06/05 | 1,177 | 1,179 | 1,163 | 1,164 | 42,700 |
| 2025/06/04 | 1,176 | 1,183 | 1,175 | 1,177 | 37,600 |
| 2025/06/03 | 1,175 | 1,176 | 1,168 | 1,172 | 48,000 |
| 2025/06/02 | 1,176 | 1,176 | 1,165 | 1,175 | 54,600 |
| 2025/05/30 | 1,161 | 1,179 | 1,161 | 1,179 | 35,200 |
| 2025/05/29 | 1,165 | 1,178 | 1,163 | 1,170 | 41,400 |
| 2025/05/28 | 1,178 | 1,178 | 1,163 | 1,163 | 31,500 |
| 2025/05/27 | 1,166 | 1,173 | 1,165 | 1,166 | 22,300 |
| 2025/05/26 | 1,175 | 1,182 | 1,166 | 1,166 | 49,800 |
| 2025/05/23 | 1,166 | 1,174 | 1,158 | 1,174 | 68,100 |
| 2025/05/22 | 1,160 | 1,166 | 1,150 | 1,159 | 50,600 |
| 2025/05/21 | 1,170 | 1,179 | 1,165 | 1,167 | 45,800 |
| 2025/05/20 | 1,174 | 1,180 | 1,165 | 1,165 | 54,500 |
| 2025/05/19 | 1,155 | 1,170 | 1,154 | 1,170 | 75,600 |
| 2025/05/16 | 1,198 | 1,198 | 1,145 | 1,163 | 189,800 |
| 2025/05/15 | 1,240 | 1,260 | 1,176 | 1,192 | 164,900 |
| 2025/05/14 | 1,270 | 1,271 | 1,237 | 1,248 | 44,400 |
| 2025/05/13 | 1,290 | 1,292 | 1,267 | 1,268 | 38,300 |
| 2025/05/12 | 1,291 | 1,299 | 1,268 | 1,286 | 58,800 |
| 2025/05/09 | 1,270 | 1,294 | 1,265 | 1,281 | 116,400 |
| 2025/05/08 | 1,290 | 1,304 | 1,263 | 1,269 | 164,800 |
| 2025/05/07 | 1,248 | 1,287 | 1,237 | 1,260 | 128,600 |
| 2025/05/02 | 1,245 | 1,279 | 1,223 | 1,257 | 94,900 |
| 2025/05/01 | 1,266 | 1,274 | 1,248 | 1,248 | 31,800 |
| 2025/04/30 | 1,258 | 1,279 | 1,253 | 1,267 | 57,000 |
| 2025/04/28 | 1,273 | 1,286 | 1,266 | 1,266 | 69,400 |
| 2025/04/25 | 1,280 | 1,285 | 1,268 | 1,270 | 52,100 |
| 2025/04/24 | 1,260 | 1,281 | 1,258 | 1,274 | 85,900 |
| 2025/04/23 | 1,244 | 1,273 | 1,240 | 1,266 | 110,200 |
| 2025/04/22 | 1,223 | 1,237 | 1,219 | 1,237 | 49,900 |
| 2025/04/21 | 1,203 | 1,218 | 1,200 | 1,218 | 50,500 |
| 2025/04/18 | 1,163 | 1,212 | 1,157 | 1,206 | 113,000 |
| 2025/04/17 | 1,142 | 1,158 | 1,141 | 1,152 | 18,500 |
| 2025/04/16 | 1,148 | 1,150 | 1,140 | 1,144 | 20,300 |
| 2025/04/15 | 1,160 | 1,162 | 1,147 | 1,147 | 24,900 |
| 2025/04/14 | 1,139 | 1,150 | 1,129 | 1,147 | 29,300 |
| 2025/04/11 | 1,109 | 1,125 | 1,086 | 1,120 | 50,400 |
| 2025/04/10 | 1,135 | 1,139 | 1,114 | 1,139 | 80,800 |
| 2025/04/09 | 1,072 | 1,086 | 1,048 | 1,073 | 68,100 |
| 2025/04/08 | 1,070 | 1,109 | 1,070 | 1,097 | 99,100 |
| 2025/04/07 | 1,015 | 1,050 | 1,005 | 1,030 | 177,300 |
| 2025/04/04 | 1,125 | 1,130 | 1,083 | 1,113 | 166,900 |
| 2025/04/03 | 1,140 | 1,162 | 1,135 | 1,162 | 80,100 |
| 2025/04/02 | 1,185 | 1,191 | 1,176 | 1,189 | 39,900 |
| 2025/04/01 | 1,178 | 1,187 | 1,171 | 1,174 | 54,300 |
| 2025/03/31 | 1,180 | 1,181 | 1,162 | 1,165 | 97,900 |
| 2025/03/28 | 1,204 | 1,220 | 1,192 | 1,196 | 132,300 |
| 2025/03/27 | 1,237 | 1,255 | 1,237 | 1,255 | 146,600 |
| 2025/03/26 | 1,235 | 1,248 | 1,229 | 1,248 | 83,400 |
| 2025/03/25 | 1,240 | 1,241 | 1,230 | 1,233 | 93,600 |
| 2025/03/24 | 1,252 | 1,257 | 1,235 | 1,241 | 102,400 |
| 2025/03/21 | 1,247 | 1,261 | 1,242 | 1,251 | 103,300 |
| 2025/03/19 | 1,244 | 1,251 | 1,237 | 1,250 | 66,200 |
| 2025/03/18 | 1,266 | 1,268 | 1,243 | 1,245 | 60,600 |
| 2025/03/17 | 1,240 | 1,253 | 1,238 | 1,249 | 48,600 |
| 2025/03/14 | 1,223 | 1,236 | 1,223 | 1,232 | 60,600 |
| 2025/03/13 | 1,240 | 1,244 | 1,226 | 1,228 | 64,300 |
| 2025/03/12 | 1,238 | 1,245 | 1,234 | 1,238 | 50,900 |
| 2025/03/11 | 1,249 | 1,250 | 1,226 | 1,241 | 58,000 |
| 2025/03/10 | 1,273 | 1,275 | 1,252 | 1,253 | 70,500 |
| 2025/03/07 | 1,255 | 1,265 | 1,236 | 1,261 | 40,500 |
| 2025/03/06 | 1,249 | 1,268 | 1,249 | 1,266 | 45,700 |
| 2025/03/05 | 1,226 | 1,243 | 1,223 | 1,242 | 33,300 |
| 2025/03/04 | 1,231 | 1,231 | 1,215 | 1,221 | 38,200 |
| 2025/03/03 | 1,241 | 1,247 | 1,220 | 1,237 | 40,200 |
| 2025/02/28 | 1,218 | 1,229 | 1,215 | 1,216 | 40,900 |
| 2025/02/27 | 1,201 | 1,219 | 1,195 | 1,218 | 28,300 |
| 2025/02/26 | 1,208 | 1,211 | 1,180 | 1,197 | 74,800 |
| 2025/02/25 | 1,210 | 1,215 | 1,200 | 1,209 | 44,500 |
| 2025/02/21 | 1,221 | 1,221 | 1,204 | 1,213 | 40,500 |
| 2025/02/20 | 1,251 | 1,251 | 1,220 | 1,221 | 37,400 |
| 2025/02/19 | 1,265 | 1,265 | 1,244 | 1,244 | 33,700 |
| 2025/02/18 | 1,251 | 1,260 | 1,247 | 1,260 | 19,800 |
| 2025/02/17 | 1,252 | 1,268 | 1,252 | 1,255 | 31,800 |
| 2025/02/14 | 1,250 | 1,251 | 1,238 | 1,243 | 27,900 |
| 2025/02/13 | 1,258 | 1,258 | 1,240 | 1,250 | 25,400 |
| 2025/02/12 | 1,259 | 1,260 | 1,236 | 1,252 | 42,800 |
| 2025/02/10 | 1,242 | 1,260 | 1,230 | 1,249 | 53,400 |
| 2025/02/07 | 1,204 | 1,250 | 1,200 | 1,242 | 150,600 |
| 2025/02/06 | 1,202 | 1,314 | 1,202 | 1,264 | 255,000 |
| 2025/02/05 | 1,212 | 1,214 | 1,195 | 1,195 | 27,300 |
| 2025/02/04 | 1,213 | 1,217 | 1,193 | 1,197 | 46,000 |
| 2025/02/03 | 1,219 | 1,223 | 1,193 | 1,193 | 73,300 |
| 2025/01/31 | 1,194 | 1,221 | 1,179 | 1,213 | 90,900 |
| 2025/01/30 | 1,192 | 1,200 | 1,181 | 1,191 | 37,900 |
| 2025/01/29 | 1,201 | 1,208 | 1,192 | 1,192 | 29,500 |
| 2025/01/28 | 1,203 | 1,214 | 1,195 | 1,199 | 37,600 |
| 2025/01/27 | 1,202 | 1,206 | 1,195 | 1,205 | 31,300 |
| 2025/01/24 | 1,200 | 1,200 | 1,178 | 1,184 | 42,000 |
| 2025/01/23 | 1,193 | 1,194 | 1,181 | 1,194 | 27,300 |
| 2025/01/22 | 1,181 | 1,192 | 1,173 | 1,185 | 24,500 |
| 2025/01/21 | 1,194 | 1,197 | 1,162 | 1,168 | 63,400 |
| 2025/01/20 | 1,160 | 1,194 | 1,159 | 1,185 | 61,800 |
| 2025/01/17 | 1,133 | 1,140 | 1,123 | 1,134 | 34,200 |
| 2025/01/16 | 1,150 | 1,150 | 1,134 | 1,135 | 26,400 |
| 2025/01/15 | 1,138 | 1,145 | 1,132 | 1,138 | 35,000 |
| 2025/01/14 | 1,135 | 1,150 | 1,134 | 1,138 | 30,200 |
| 2025/01/10 | 1,138 | 1,142 | 1,134 | 1,134 | 28,300 |
| 2025/01/09 | 1,145 | 1,154 | 1,140 | 1,140 | 35,700 |
| 2025/01/08 | 1,149 | 1,157 | 1,142 | 1,147 | 38,600 |
| 2025/01/07 | 1,161 | 1,163 | 1,149 | 1,153 | 39,600 |
| 2025/01/06 | 1,172 | 1,172 | 1,147 | 1,162 | 63,200 |
| 2024/12/30 | 1,167 | 1,172 | 1,157 | 1,161 | 27,900 |
| 2024/12/27 | 1,154 | 1,169 | 1,146 | 1,169 | 42,700 |
| 2024/12/26 | 1,137 | 1,146 | 1,130 | 1,146 | 34,200 |
| 2024/12/25 | 1,116 | 1,129 | 1,106 | 1,129 | 26,800 |
| 2024/12/24 | 1,096 | 1,113 | 1,095 | 1,112 | 42,200 |
| 2024/12/23 | 1,102 | 1,105 | 1,085 | 1,091 | 73,900 |
| 2024/12/20 | 1,110 | 1,119 | 1,102 | 1,102 | 45,300 |
| 2024/12/19 | 1,127 | 1,130 | 1,100 | 1,111 | 86,300 |
| 2024/12/18 | 1,129 | 1,140 | 1,128 | 1,132 | 54,100 |
| 2024/12/17 | 1,166 | 1,166 | 1,128 | 1,129 | 36,700 |
| 2024/12/16 | 1,151 | 1,161 | 1,140 | 1,156 | 24,800 |
| 2024/12/13 | 1,133 | 1,147 | 1,133 | 1,139 | 32,200 |
| 2024/12/12 | 1,150 | 1,162 | 1,143 | 1,143 | 37,600 |
| 2024/12/11 | 1,142 | 1,153 | 1,142 | 1,146 | 26,200 |
| 2024/12/10 | 1,150 | 1,155 | 1,130 | 1,133 | 49,200 |
| 2024/12/09 | 1,157 | 1,161 | 1,144 | 1,150 | 36,600 |
| 2024/12/06 | 1,126 | 1,130 | 1,112 | 1,130 | 28,600 |
| 2024/12/05 | 1,149 | 1,154 | 1,120 | 1,122 | 34,300 |
| 2024/12/04 | 1,145 | 1,147 | 1,132 | 1,135 | 33,400 |
| 2024/12/03 | 1,149 | 1,150 | 1,125 | 1,130 | 34,800 |
| 2024/12/02 | 1,119 | 1,145 | 1,114 | 1,137 | 31,900 |
| 2024/11/29 | 1,125 | 1,126 | 1,103 | 1,103 | 16,000 |
| 2024/11/28 | 1,106 | 1,119 | 1,103 | 1,119 | 20,700 |
| 2024/11/27 | 1,141 | 1,141 | 1,097 | 1,102 | 61,400 |
| 2024/11/26 | 1,157 | 1,157 | 1,128 | 1,144 | 26,800 |
| 2024/11/25 | 1,171 | 1,184 | 1,155 | 1,155 | 31,800 |
| 2024/11/22 | 1,160 | 1,160 | 1,141 | 1,155 | 31,800 |
| 2024/11/21 | 1,150 | 1,161 | 1,141 | 1,141 | 29,100 |
| 2024/11/20 | 1,106 | 1,145 | 1,106 | 1,145 | 45,200 |
| 2024/11/19 | 1,110 | 1,114 | 1,100 | 1,106 | 51,300 |
| 2024/11/18 | 1,090 | 1,107 | 1,086 | 1,098 | 33,800 |
| 2024/11/15 | 1,121 | 1,135 | 1,103 | 1,103 | 34,400 |
| 2024/11/14 | 1,120 | 1,135 | 1,118 | 1,121 | 42,500 |
| 2024/11/13 | 1,111 | 1,136 | 1,108 | 1,111 | 52,100 |
| 2024/11/12 | 1,130 | 1,133 | 1,110 | 1,111 | 59,300 |
| 2024/11/11 | 1,087 | 1,141 | 1,087 | 1,141 | 234,600 |
| 2024/11/08 | 1,031 | 1,120 | 1,025 | 1,085 | 181,300 |
| 2024/11/07 | 1,025 | 1,033 | 1,015 | 1,029 | 44,300 |
| 2024/11/06 | 1,009 | 1,027 | 1,008 | 1,015 | 61,000 |
| 2024/11/05 | 1,010 | 1,010 | 994 | 998 | 66,100 |
| 2024/11/01 | 1,011 | 1,012 | 1,002 | 1,003 | 45,300 |
| 2024/10/31 | 1,026 | 1,034 | 1,021 | 1,026 | 48,600 |
| 2024/10/30 | 1,021 | 1,028 | 1,015 | 1,021 | 69,500 |
| 2024/10/29 | 1,017 | 1,028 | 1,012 | 1,018 | 32,600 |
| 2024/10/28 | 1,015 | 1,024 | 1,008 | 1,022 | 26,200 |
| 2024/10/25 | 1,023 | 1,023 | 1,001 | 1,004 | 31,200 |
| 2024/10/24 | 1,010 | 1,017 | 1,006 | 1,012 | 38,800 |
| 2024/10/23 | 1,036 | 1,036 | 1,018 | 1,018 | 31,500 |
| 2024/10/22 | 1,049 | 1,049 | 1,028 | 1,030 | 42,300 |
| 2024/10/21 | 1,050 | 1,050 | 1,041 | 1,042 | 34,200 |
| 2024/10/18 | 1,054 | 1,060 | 1,047 | 1,049 | 21,600 |
| 2024/10/17 | 1,065 | 1,066 | 1,051 | 1,054 | 25,700 |
| 2024/10/16 | 1,080 | 1,081 | 1,064 | 1,064 | 21,300 |
| 2024/10/15 | 1,078 | 1,088 | 1,068 | 1,081 | 29,200 |
| 2024/10/11 | 1,075 | 1,082 | 1,069 | 1,072 | 31,600 |
| 2024/10/10 | 1,085 | 1,085 | 1,064 | 1,072 | 48,000 |
| 2024/10/09 | 1,097 | 1,097 | 1,080 | 1,086 | 31,400 |
| 2024/10/08 | 1,098 | 1,100 | 1,083 | 1,084 | 26,600 |
| 2024/10/07 | 1,108 | 1,108 | 1,091 | 1,098 | 48,700 |