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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,178 | 1,187 | 1,167 | 1,169 | 40,900 |
| 2024/04/24 | 1,182 | 1,186 | 1,151 | 1,180 | 113,900 |
| 2024/04/23 | 1,173 | 1,187 | 1,160 | 1,178 | 71,500 |
| 2024/04/22 | 1,165 | 1,166 | 1,145 | 1,162 | 57,800 |
| 2024/04/19 | 1,159 | 1,165 | 1,130 | 1,148 | 64,200 |
| 2024/04/18 | 1,145 | 1,170 | 1,145 | 1,166 | 39,900 |
| 2024/04/17 | 1,164 | 1,171 | 1,141 | 1,145 | 38,100 |
| 2024/04/16 | 1,195 | 1,195 | 1,164 | 1,164 | 50,500 |
| 2024/04/15 | 1,190 | 1,199 | 1,179 | 1,195 | 33,800 |
| 2024/04/12 | 1,198 | 1,207 | 1,194 | 1,195 | 34,500 |
| 2024/04/11 | 1,176 | 1,191 | 1,172 | 1,184 | 26,800 |
| 2024/04/10 | 1,200 | 1,200 | 1,185 | 1,185 | 23,300 |
| 2024/04/09 | 1,183 | 1,202 | 1,183 | 1,200 | 45,500 |
| 2024/04/08 | 1,180 | 1,189 | 1,175 | 1,183 | 31,800 |
| 2024/04/05 | 1,154 | 1,170 | 1,134 | 1,166 | 51,200 |
| 2024/04/04 | 1,168 | 1,187 | 1,162 | 1,167 | 56,600 |
| 2024/04/03 | 1,163 | 1,188 | 1,160 | 1,174 | 38,300 |
| 2024/04/02 | 1,190 | 1,192 | 1,162 | 1,178 | 49,300 |
| 2024/04/01 | 1,207 | 1,207 | 1,172 | 1,183 | 65,600 |
| 2024/03/29 | 1,171 | 1,216 | 1,171 | 1,213 | 83,900 |
| 2024/03/28 | 1,168 | 1,179 | 1,162 | 1,171 | 98,700 |
| 2024/03/27 | 1,190 | 1,208 | 1,188 | 1,199 | 157,400 |
| 2024/03/26 | 1,175 | 1,201 | 1,158 | 1,180 | 210,700 |
| 2024/03/25 | 1,191 | 1,191 | 1,175 | 1,175 | 66,100 |
| 2024/03/22 | 1,183 | 1,186 | 1,164 | 1,186 | 74,400 |
| 2024/03/21 | 1,196 | 1,197 | 1,180 | 1,182 | 83,600 |
| 2024/03/19 | 1,146 | 1,192 | 1,146 | 1,186 | 115,100 |
| 2024/03/18 | 1,140 | 1,154 | 1,135 | 1,149 | 73,100 |
| 2024/03/15 | 1,120 | 1,134 | 1,110 | 1,130 | 50,200 |
| 2024/03/14 | 1,106 | 1,134 | 1,101 | 1,125 | 56,900 |
| 2024/03/13 | 1,125 | 1,125 | 1,092 | 1,095 | 33,900 |
| 2024/03/12 | 1,106 | 1,115 | 1,090 | 1,115 | 30,600 |
| 2024/03/11 | 1,138 | 1,138 | 1,091 | 1,102 | 76,500 |
| 2024/03/08 | 1,124 | 1,147 | 1,124 | 1,145 | 59,800 |
| 2024/03/07 | 1,133 | 1,133 | 1,111 | 1,124 | 57,600 |
| 2024/03/06 | 1,110 | 1,125 | 1,103 | 1,125 | 59,900 |
| 2024/03/05 | 1,102 | 1,125 | 1,100 | 1,121 | 40,200 |
| 2024/03/04 | 1,135 | 1,135 | 1,090 | 1,105 | 89,100 |
| 2024/03/01 | 1,154 | 1,154 | 1,125 | 1,130 | 66,300 |
| 2024/02/29 | 1,157 | 1,165 | 1,148 | 1,150 | 53,000 |
| 2024/02/28 | 1,140 | 1,161 | 1,140 | 1,151 | 100,900 |
| 2024/02/27 | 1,103 | 1,133 | 1,103 | 1,124 | 86,700 |
| 2024/02/26 | 1,111 | 1,118 | 1,105 | 1,106 | 47,400 |
| 2024/02/22 | 1,100 | 1,107 | 1,088 | 1,103 | 70,200 |
| 2024/02/21 | 1,091 | 1,095 | 1,081 | 1,091 | 33,000 |
| 2024/02/20 | 1,089 | 1,098 | 1,083 | 1,088 | 48,100 |
| 2024/02/19 | 1,074 | 1,088 | 1,067 | 1,087 | 38,600 |
| 2024/02/16 | 1,058 | 1,081 | 1,057 | 1,074 | 52,500 |
| 2024/02/15 | 1,067 | 1,074 | 1,053 | 1,055 | 57,100 |
| 2024/02/14 | 1,077 | 1,081 | 1,059 | 1,064 | 66,900 |
| 2024/02/13 | 1,076 | 1,092 | 1,065 | 1,077 | 63,500 |
| 2024/02/09 | 1,074 | 1,091 | 1,061 | 1,074 | 84,100 |
| 2024/02/08 | 1,180 | 1,180 | 1,085 | 1,097 | 241,900 |
| 2024/02/07 | 1,153 | 1,165 | 1,151 | 1,156 | 50,800 |
| 2024/02/06 | 1,155 | 1,168 | 1,155 | 1,155 | 49,900 |
| 2024/02/05 | 1,179 | 1,179 | 1,155 | 1,164 | 61,200 |
| 2024/02/02 | 1,180 | 1,182 | 1,156 | 1,169 | 109,400 |
| 2024/02/01 | 1,174 | 1,194 | 1,163 | 1,178 | 136,200 |
| 2024/01/31 | 1,135 | 1,170 | 1,133 | 1,167 | 119,800 |
| 2024/01/30 | 1,127 | 1,144 | 1,112 | 1,135 | 128,700 |
| 2024/01/29 | 1,080 | 1,128 | 1,080 | 1,121 | 144,400 |
| 2024/01/26 | 1,075 | 1,079 | 1,069 | 1,069 | 65,000 |
| 2024/01/25 | 1,063 | 1,081 | 1,063 | 1,080 | 58,100 |
| 2024/01/24 | 1,068 | 1,076 | 1,058 | 1,060 | 80,000 |
| 2024/01/23 | 1,076 | 1,081 | 1,056 | 1,056 | 61,700 |
| 2024/01/22 | 1,071 | 1,082 | 1,071 | 1,076 | 39,300 |
| 2024/01/19 | 1,065 | 1,071 | 1,062 | 1,070 | 45,700 |
| 2024/01/18 | 1,054 | 1,069 | 1,050 | 1,065 | 38,300 |
| 2024/01/17 | 1,063 | 1,072 | 1,059 | 1,062 | 54,000 |
| 2024/01/16 | 1,055 | 1,058 | 1,046 | 1,053 | 38,800 |
| 2024/01/15 | 1,050 | 1,063 | 1,045 | 1,057 | 55,700 |
| 2024/01/12 | 1,070 | 1,074 | 1,050 | 1,050 | 50,300 |
| 2024/01/11 | 1,071 | 1,076 | 1,064 | 1,066 | 44,600 |
| 2024/01/10 | 1,071 | 1,071 | 1,062 | 1,065 | 51,400 |
| 2024/01/09 | 1,085 | 1,085 | 1,060 | 1,070 | 85,900 |
| 2024/01/05 | 1,083 | 1,083 | 1,063 | 1,080 | 75,100 |
| 2024/01/04 | 1,018 | 1,056 | 1,003 | 1,056 | 82,100 |
| 2023/12/29 | 1,024 | 1,029 | 1,014 | 1,020 | 39,300 |
| 2023/12/28 | 1,011 | 1,021 | 1,008 | 1,021 | 30,900 |
| 2023/12/27 | 1,009 | 1,014 | 1,006 | 1,011 | 40,800 |
| 2023/12/26 | 999 | 1,004 | 998 | 1,002 | 24,800 |
| 2023/12/25 | 1,012 | 1,014 | 996 | 999 | 22,300 |
| 2023/12/22 | 992 | 1,005 | 991 | 1,005 | 57,000 |
| 2023/12/21 | 992 | 998 | 989 | 993 | 31,400 |
| 2023/12/20 | 991 | 1,000 | 991 | 998 | 50,900 |
| 2023/12/19 | 995 | 999 | 984 | 990 | 39,400 |
| 2023/12/18 | 990 | 995 | 983 | 990 | 37,400 |
| 2023/12/15 | 985 | 999 | 985 | 999 | 59,300 |
| 2023/12/14 | 984 | 991 | 980 | 985 | 41,200 |
| 2023/12/13 | 979 | 989 | 979 | 982 | 44,100 |
| 2023/12/12 | 983 | 991 | 978 | 981 | 36,500 |
| 2023/12/11 | 984 | 987 | 973 | 983 | 37,700 |
| 2023/12/08 | 970 | 977 | 963 | 972 | 72,900 |
| 2023/12/07 | 975 | 977 | 972 | 977 | 29,700 |
| 2023/12/06 | 962 | 985 | 962 | 980 | 34,900 |
| 2023/12/05 | 962 | 965 | 958 | 960 | 53,100 |
| 2023/12/04 | 970 | 970 | 960 | 964 | 37,900 |
| 2023/12/01 | 990 | 990 | 969 | 970 | 43,300 |
| 2023/11/30 | 967 | 983 | 967 | 981 | 61,400 |
| 2023/11/29 | 972 | 972 | 963 | 966 | 32,400 |
| 2023/11/28 | 963 | 973 | 963 | 968 | 30,900 |
| 2023/11/27 | 958 | 966 | 957 | 963 | 41,900 |
| 2023/11/24 | 948 | 954 | 941 | 954 | 31,800 |
| 2023/11/22 | 941 | 950 | 940 | 944 | 36,800 |
| 2023/11/21 | 942 | 947 | 933 | 942 | 38,300 |
| 2023/11/20 | 940 | 947 | 940 | 941 | 53,200 |
| 2023/11/17 | 930 | 937 | 925 | 937 | 33,000 |
| 2023/11/16 | 925 | 930 | 920 | 930 | 43,000 |
| 2023/11/15 | 930 | 931 | 918 | 927 | 56,000 |
| 2023/11/14 | 922 | 925 | 915 | 922 | 54,100 |
| 2023/11/13 | 932 | 934 | 911 | 919 | 65,700 |
| 2023/11/10 | 945 | 945 | 916 | 932 | 101,000 |
| 2023/11/09 | 925 | 948 | 918 | 941 | 95,100 |
| 2023/11/08 | 970 | 970 | 916 | 925 | 103,500 |
| 2023/11/07 | 980 | 985 | 965 | 967 | 49,300 |
| 2023/11/06 | 989 | 995 | 981 | 988 | 78,900 |
| 2023/11/02 | 978 | 984 | 970 | 977 | 50,000 |
| 2023/11/01 | 972 | 979 | 969 | 975 | 50,000 |
| 2023/10/31 | 945 | 959 | 944 | 959 | 60,200 |
| 2023/10/30 | 955 | 956 | 942 | 945 | 178,200 |
| 2023/10/27 | 922 | 940 | 922 | 940 | 41,700 |
| 2023/10/26 | 936 | 941 | 925 | 926 | 40,400 |
| 2023/10/25 | 940 | 951 | 936 | 940 | 54,000 |
| 2023/10/24 | 937 | 940 | 916 | 936 | 63,600 |
| 2023/10/23 | 940 | 947 | 935 | 935 | 42,000 |
| 2023/10/20 | 931 | 941 | 930 | 939 | 40,400 |
| 2023/10/19 | 929 | 935 | 925 | 934 | 34,300 |
| 2023/10/18 | 943 | 943 | 929 | 934 | 41,500 |
| 2023/10/17 | 935 | 946 | 935 | 939 | 31,700 |
| 2023/10/16 | 940 | 944 | 933 | 935 | 34,500 |
| 2023/10/13 | 949 | 954 | 944 | 945 | 46,500 |
| 2023/10/12 | 952 | 954 | 941 | 954 | 36,200 |
| 2023/10/11 | 965 | 965 | 942 | 951 | 47,600 |
| 2023/10/10 | 960 | 965 | 950 | 958 | 77,600 |
| 2023/10/06 | 938 | 952 | 938 | 947 | 35,400 |
| 2023/10/05 | 928 | 936 | 926 | 936 | 49,500 |
| 2023/10/04 | 928 | 928 | 910 | 915 | 80,000 |
| 2023/10/03 | 977 | 977 | 941 | 942 | 71,700 |
| 2023/10/02 | 976 | 989 | 974 | 974 | 61,400 |
| 2023/09/29 | 993 | 994 | 968 | 970 | 42,800 |
| 2023/09/28 | 994 | 1,004 | 991 | 992 | 48,400 |
| 2023/09/27 | 988 | 1,004 | 982 | 1,003 | 86,000 |
| 2023/09/26 | 999 | 999 | 985 | 989 | 61,100 |
| 2023/09/25 | 988 | 1,002 | 979 | 1,000 | 67,700 |
| 2023/09/22 | 982 | 990 | 973 | 985 | 55,500 |
| 2023/09/21 | 985 | 1,002 | 985 | 988 | 57,400 |
| 2023/09/20 | 1,000 | 1,006 | 985 | 985 | 82,700 |
| 2023/09/19 | 1,002 | 1,005 | 994 | 1,001 | 51,200 |
| 2023/09/15 | 1,001 | 1,005 | 996 | 998 | 79,600 |
| 2023/09/14 | 987 | 1,001 | 987 | 999 | 31,800 |
| 2023/09/13 | 1,001 | 1,001 | 983 | 985 | 47,700 |
| 2023/09/12 | 1,008 | 1,016 | 995 | 1,001 | 32,100 |
| 2023/09/11 | 998 | 1,008 | 997 | 1,008 | 40,300 |
| 2023/09/08 | 998 | 1,005 | 993 | 996 | 57,600 |
| 2023/09/07 | 1,002 | 1,009 | 992 | 994 | 67,700 |
| 2023/09/06 | 1,010 | 1,010 | 998 | 1,004 | 50,000 |
| 2023/09/05 | 996 | 1,008 | 990 | 1,006 | 69,000 |
| 2023/09/04 | 973 | 993 | 973 | 992 | 87,100 |
| 2023/09/01 | 972 | 975 | 962 | 970 | 82,300 |
| 2023/08/31 | 974 | 979 | 950 | 968 | 84,900 |
| 2023/08/30 | 970 | 976 | 965 | 974 | 37,200 |
| 2023/08/29 | 967 | 967 | 958 | 964 | 41,500 |
| 2023/08/28 | 966 | 970 | 964 | 966 | 25,900 |
| 2023/08/25 | 958 | 960 | 953 | 957 | 43,700 |
| 2023/08/24 | 966 | 972 | 955 | 957 | 54,900 |
| 2023/08/23 | 957 | 963 | 957 | 963 | 21,700 |
| 2023/08/22 | 955 | 958 | 949 | 957 | 24,800 |
| 2023/08/21 | 954 | 957 | 947 | 947 | 23,700 |
| 2023/08/18 | 939 | 953 | 939 | 952 | 34,700 |
| 2023/08/17 | 940 | 948 | 939 | 948 | 41,600 |
| 2023/08/16 | 937 | 944 | 936 | 939 | 40,500 |
| 2023/08/15 | 939 | 945 | 939 | 940 | 20,900 |
| 2023/08/14 | 955 | 955 | 939 | 942 | 59,700 |
| 2023/08/10 | 936 | 948 | 933 | 948 | 45,500 |
| 2023/08/09 | 958 | 958 | 929 | 939 | 86,600 |
| 2023/08/08 | 967 | 987 | 957 | 959 | 195,300 |
| 2023/08/07 | 947 | 957 | 936 | 952 | 43,100 |
| 2023/08/04 | 949 | 952 | 943 | 944 | 23,100 |
| 2023/08/03 | 966 | 966 | 948 | 949 | 46,500 |
| 2023/08/02 | 969 | 984 | 966 | 974 | 46,200 |
| 2023/08/01 | 972 | 976 | 966 | 972 | 54,700 |
| 2023/07/31 | 964 | 972 | 957 | 961 | 42,000 |
| 2023/07/28 | 944 | 954 | 938 | 954 | 65,800 |
| 2023/07/27 | 938 | 957 | 934 | 952 | 66,700 |
| 2023/07/26 | 944 | 944 | 937 | 937 | 16,800 |
| 2023/07/25 | 939 | 943 | 934 | 939 | 28,800 |
| 2023/07/24 | 920 | 937 | 920 | 936 | 35,200 |
| 2023/07/21 | 923 | 923 | 914 | 916 | 25,300 |
| 2023/07/20 | 914 | 918 | 910 | 917 | 49,600 |
| 2023/07/19 | 919 | 921 | 911 | 918 | 47,300 |
| 2023/07/18 | 920 | 927 | 910 | 913 | 41,600 |
| 2023/07/14 | 934 | 934 | 915 | 917 | 33,300 |
| 2023/07/13 | 929 | 930 | 921 | 926 | 19,700 |
| 2023/07/12 | 939 | 939 | 919 | 926 | 38,600 |
| 2023/07/11 | 933 | 939 | 923 | 927 | 40,500 |
| 2023/07/10 | 930 | 941 | 928 | 934 | 77,400 |
| 2023/07/07 | 920 | 934 | 906 | 929 | 64,600 |
| 2023/07/06 | 934 | 939 | 925 | 925 | 43,900 |
| 2023/07/05 | 931 | 935 | 916 | 935 | 50,600 |
| 2023/07/04 | 940 | 948 | 933 | 935 | 61,900 |