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 |
|---|---|---|---|---|---|
| 1996/12/30 | 320 | 332 | 320 | 325 | 57,000 |
| 1996/12/27 | 321 | 324 | 320 | 320 | 127,000 |
| 1996/12/26 | 325 | 338 | 318 | 321 | 87,000 |
| 1996/12/25 | 319 | 328 | 318 | 325 | 67,000 |
| 1996/12/24 | 321 | 325 | 317 | 319 | 143,000 |
| 1996/12/20 | 330 | 330 | 321 | 321 | 149,000 |
| 1996/12/19 | 335 | 335 | 330 | 330 | 82,000 |
| 1996/12/18 | 340 | 340 | 335 | 336 | 74,000 |
| 1996/12/17 | 340 | 340 | 337 | 340 | 93,000 |
| 1996/12/16 | 335 | 346 | 335 | 339 | 110,000 |
| 1996/12/13 | 345 | 355 | 344 | 350 | 181,000 |
| 1996/12/12 | 355 | 358 | 352 | 355 | 98,000 |
| 1996/12/11 | 358 | 358 | 355 | 356 | 47,000 |
| 1996/12/10 | 366 | 366 | 360 | 360 | 33,000 |
| 1996/12/09 | 358 | 364 | 356 | 361 | 68,000 |
| 1996/12/06 | 363 | 364 | 356 | 356 | 140,000 |
| 1996/12/05 | 363 | 363 | 360 | 363 | 66,000 |
| 1996/12/04 | 364 | 364 | 359 | 363 | 52,000 |
| 1996/12/03 | 365 | 368 | 363 | 363 | 84,000 |
| 1996/12/02 | 370 | 375 | 365 | 365 | 59,000 |
| 1996/11/29 | 371 | 378 | 370 | 370 | 65,000 |
| 1996/11/28 | 373 | 373 | 371 | 372 | 35,000 |
| 1996/11/27 | 381 | 382 | 376 | 377 | 48,000 |
| 1996/11/26 | 388 | 388 | 380 | 380 | 56,000 |
| 1996/11/25 | 381 | 382 | 377 | 381 | 42,000 |
| 1996/11/22 | 380 | 380 | 371 | 371 | 250,000 |
| 1996/11/21 | 377 | 379 | 371 | 371 | 103,000 |
| 1996/11/20 | 380 | 382 | 376 | 382 | 157,000 |
| 1996/11/19 | 382 | 382 | 380 | 380 | 85,000 |
| 1996/11/18 | 379 | 384 | 379 | 383 | 43,000 |
| 1996/11/15 | 381 | 382 | 370 | 370 | 174,000 |
| 1996/11/14 | 380 | 384 | 380 | 383 | 91,000 |
| 1996/11/13 | 381 | 389 | 381 | 384 | 60,000 |
| 1996/11/12 | 379 | 385 | 379 | 384 | 57,000 |
| 1996/11/11 | 390 | 390 | 385 | 389 | 80,000 |
| 1996/11/08 | 371 | 382 | 368 | 382 | 112,000 |
| 1996/11/07 | 381 | 381 | 368 | 376 | 40,000 |
| 1996/11/06 | 371 | 376 | 368 | 376 | 33,000 |
| 1996/11/05 | 374 | 374 | 365 | 365 | 16,000 |
| 1996/11/01 | 365 | 370 | 363 | 369 | 50,000 |
| 1996/10/31 | 371 | 371 | 366 | 366 | 32,000 |
| 1996/10/30 | 375 | 375 | 370 | 372 | 24,000 |
| 1996/10/29 | 377 | 378 | 373 | 378 | 37,000 |
| 1996/10/28 | 373 | 375 | 372 | 372 | 11,000 |
| 1996/10/25 | 371 | 376 | 370 | 372 | 84,000 |
| 1996/10/24 | 371 | 378 | 370 | 370 | 52,000 |
| 1996/10/23 | 375 | 375 | 371 | 371 | 49,000 |
| 1996/10/22 | 377 | 377 | 375 | 376 | 36,000 |
| 1996/10/21 | 390 | 390 | 379 | 379 | 27,000 |
| 1996/10/18 | 386 | 398 | 386 | 390 | 29,000 |
| 1996/10/17 | 383 | 385 | 376 | 376 | 44,000 |
| 1996/10/16 | 380 | 383 | 379 | 383 | 63,000 |
| 1996/10/15 | 378 | 383 | 375 | 383 | 56,000 |
| 1996/10/14 | 378 | 378 | 376 | 378 | 18,000 |
| 1996/10/11 | 376 | 378 | 371 | 371 | 100,000 |
| 1996/10/09 | 381 | 381 | 378 | 378 | 52,000 |
| 1996/10/08 | 383 | 383 | 382 | 382 | 55,000 |
| 1996/10/07 | 390 | 390 | 385 | 385 | 7,000 |
| 1996/10/04 | 385 | 389 | 384 | 385 | 59,000 |
| 1996/10/03 | 390 | 390 | 385 | 389 | 88,000 |
| 1996/10/02 | 398 | 400 | 395 | 395 | 25,000 |
| 1996/10/01 | 402 | 402 | 396 | 396 | 28,000 |
| 1996/09/30 | 391 | 397 | 391 | 392 | 24,000 |
| 1996/09/27 | 392 | 392 | 387 | 387 | 52,000 |
| 1996/09/26 | 400 | 400 | 390 | 394 | 20,000 |
| 1996/09/25 | 397 | 400 | 387 | 396 | 21,000 |
| 1996/09/24 | 392 | 397 | 386 | 397 | 25,000 |
| 1996/09/20 | 397 | 398 | 395 | 397 | 19,000 |
| 1996/09/19 | 395 | 396 | 395 | 396 | 12,000 |
| 1996/09/18 | 400 | 400 | 398 | 399 | 44,000 |
| 1996/09/17 | 396 | 406 | 396 | 402 | 71,000 |
| 1996/09/13 | 394 | 401 | 394 | 401 | 40,000 |
| 1996/09/12 | 401 | 401 | 393 | 394 | 56,000 |
| 1996/09/11 | 392 | 399 | 392 | 396 | 47,000 |
| 1996/09/10 | 394 | 395 | 392 | 392 | 34,000 |
| 1996/09/09 | 385 | 387 | 385 | 385 | 20,000 |
| 1996/09/06 | 391 | 395 | 385 | 385 | 45,000 |
| 1996/09/05 | 386 | 403 | 386 | 391 | 25,000 |
| 1996/09/04 | 387 | 389 | 386 | 386 | 34,000 |
| 1996/09/03 | 385 | 389 | 385 | 389 | 56,000 |
| 1996/09/02 | 385 | 385 | 384 | 385 | 85,000 |
| 1996/08/30 | 390 | 390 | 384 | 385 | 56,000 |
| 1996/08/29 | 391 | 396 | 386 | 390 | 34,000 |
| 1996/08/28 | 400 | 401 | 392 | 395 | 65,000 |
| 1996/08/27 | 400 | 405 | 400 | 401 | 67,000 |
| 1996/08/26 | 412 | 412 | 403 | 407 | 26,000 |
| 1996/08/23 | 415 | 415 | 407 | 407 | 17,000 |
| 1996/08/22 | 414 | 415 | 407 | 407 | 338,000 |
| 1996/08/21 | 400 | 410 | 400 | 408 | 82,000 |
| 1996/08/20 | 409 | 409 | 400 | 404 | 43,000 |
| 1996/08/19 | 393 | 400 | 393 | 399 | 44,000 |
| 1996/08/16 | 400 | 400 | 391 | 392 | 34,000 |
| 1996/08/15 | 408 | 408 | 390 | 390 | 52,000 |
| 1996/08/14 | 400 | 403 | 395 | 403 | 49,000 |
| 1996/08/13 | 381 | 388 | 380 | 380 | 85,000 |
| 1996/08/12 | 382 | 389 | 381 | 381 | 54,000 |
| 1996/08/09 | 390 | 390 | 382 | 382 | 58,000 |
| 1996/08/08 | 395 | 395 | 380 | 380 | 207,000 |
| 1996/08/07 | 395 | 400 | 385 | 385 | 87,000 |
| 1996/08/06 | 411 | 411 | 395 | 395 | 71,000 |
| 1996/08/05 | 406 | 411 | 402 | 406 | 28,000 |
| 1996/08/02 | 411 | 411 | 405 | 405 | 46,000 |
| 1996/08/01 | 407 | 410 | 397 | 406 | 166,000 |
| 1996/07/31 | 410 | 410 | 407 | 407 | 56,000 |
| 1996/07/30 | 422 | 422 | 407 | 407 | 86,000 |
| 1996/07/29 | 422 | 429 | 422 | 422 | 353,000 |
| 1996/07/26 | 410 | 418 | 410 | 412 | 74,000 |
| 1996/07/25 | 406 | 410 | 400 | 400 | 170,000 |
| 1996/07/24 | 419 | 419 | 410 | 410 | 58,000 |
| 1996/07/23 | 420 | 420 | 411 | 415 | 55,000 |
| 1996/07/22 | 426 | 430 | 420 | 420 | 45,000 |
| 1996/07/19 | 431 | 434 | 430 | 431 | 40,000 |
| 1996/07/18 | 421 | 435 | 421 | 430 | 117,000 |
| 1996/07/17 | 425 | 425 | 423 | 423 | 32,000 |
| 1996/07/16 | 428 | 429 | 422 | 423 | 172,000 |
| 1996/07/15 | 430 | 438 | 428 | 433 | 59,000 |
| 1996/07/12 | 431 | 440 | 431 | 439 | 57,000 |
| 1996/07/11 | 440 | 440 | 431 | 431 | 87,000 |
| 1996/07/10 | 440 | 445 | 435 | 440 | 91,000 |
| 1996/07/09 | 436 | 439 | 435 | 435 | 73,000 |
| 1996/07/08 | 439 | 439 | 435 | 439 | 36,000 |
| 1996/07/05 | 446 | 449 | 442 | 442 | 65,000 |
| 1996/07/04 | 447 | 453 | 443 | 445 | 146,000 |
| 1996/07/03 | 439 | 448 | 439 | 448 | 137,000 |
| 1996/07/02 | 457 | 457 | 441 | 443 | 84,000 |
| 1996/07/01 | 446 | 455 | 446 | 450 | 59,000 |
| 1996/06/28 | 445 | 450 | 440 | 450 | 50,000 |
| 1996/06/27 | 445 | 448 | 439 | 439 | 177,000 |
| 1996/06/26 | 455 | 458 | 446 | 449 | 106,000 |
| 1996/06/25 | 458 | 458 | 456 | 458 | 145,000 |
| 1996/06/24 | 452 | 455 | 449 | 453 | 74,000 |
| 1996/06/21 | 457 | 458 | 452 | 457 | 120,000 |
| 1996/06/20 | 454 | 455 | 446 | 447 | 62,000 |
| 1996/06/19 | 459 | 459 | 450 | 450 | 85,000 |
| 1996/06/18 | 461 | 461 | 451 | 460 | 211,000 |
| 1996/06/17 | 464 | 464 | 460 | 462 | 146,000 |
| 1996/06/14 | 447 | 461 | 447 | 460 | 323,000 |
| 1996/06/13 | 456 | 456 | 446 | 446 | 69,000 |
| 1996/06/12 | 443 | 458 | 443 | 451 | 143,000 |
| 1996/06/11 | 444 | 448 | 442 | 442 | 65,000 |
| 1996/06/10 | 443 | 450 | 443 | 445 | 72,000 |
| 1996/06/07 | 450 | 450 | 443 | 443 | 123,000 |
| 1996/06/06 | 456 | 456 | 451 | 453 | 126,000 |
| 1996/06/05 | 454 | 458 | 443 | 443 | 106,000 |
| 1996/06/04 | 445 | 459 | 440 | 458 | 122,000 |
| 1996/06/03 | 460 | 460 | 445 | 446 | 237,000 |
| 1996/05/31 | 454 | 457 | 451 | 456 | 123,000 |
| 1996/05/30 | 451 | 455 | 451 | 452 | 172,000 |
| 1996/05/29 | 453 | 456 | 451 | 451 | 78,000 |
| 1996/05/28 | 453 | 458 | 453 | 453 | 79,000 |
| 1996/05/27 | 455 | 458 | 451 | 453 | 96,000 |
| 1996/05/24 | 456 | 456 | 451 | 456 | 120,000 |
| 1996/05/23 | 462 | 463 | 456 | 456 | 121,000 |
| 1996/05/22 | 460 | 465 | 458 | 458 | 254,000 |
| 1996/05/21 | 464 | 464 | 455 | 455 | 341,000 |
| 1996/05/20 | 468 | 475 | 452 | 452 | 758,000 |
| 1996/05/17 | 450 | 473 | 446 | 465 | 1,402,000 |
| 1996/05/16 | 450 | 452 | 442 | 443 | 199,000 |
| 1996/05/15 | 439 | 450 | 439 | 442 | 206,000 |
| 1996/05/14 | 430 | 435 | 428 | 432 | 97,000 |
| 1996/05/13 | 431 | 440 | 430 | 430 | 63,000 |
| 1996/05/10 | 437 | 440 | 435 | 436 | 64,000 |
| 1996/05/09 | 445 | 445 | 435 | 437 | 64,000 |
| 1996/05/08 | 443 | 444 | 435 | 443 | 54,000 |
| 1996/05/07 | 447 | 447 | 436 | 436 | 123,000 |
| 1996/05/02 | 445 | 450 | 442 | 442 | 70,000 |
| 1996/05/01 | 450 | 452 | 445 | 450 | 147,000 |
| 1996/04/30 | 447 | 454 | 440 | 447 | 100,000 |
| 1996/04/26 | 445 | 454 | 445 | 450 | 152,000 |
| 1996/04/25 | 439 | 445 | 439 | 445 | 131,000 |
| 1996/04/24 | 440 | 444 | 438 | 444 | 80,000 |
| 1996/04/23 | 444 | 448 | 444 | 444 | 97,000 |
| 1996/04/22 | 438 | 449 | 438 | 449 | 155,000 |
| 1996/04/19 | 440 | 443 | 438 | 438 | 81,000 |
| 1996/04/18 | 445 | 445 | 440 | 440 | 81,000 |
| 1996/04/17 | 450 | 453 | 443 | 450 | 182,000 |
| 1996/04/16 | 458 | 458 | 450 | 453 | 170,000 |
| 1996/04/15 | 463 | 463 | 453 | 457 | 294,000 |
| 1996/04/12 | 450 | 467 | 450 | 458 | 945,000 |
| 1996/04/11 | 443 | 447 | 438 | 447 | 195,000 |
| 1996/04/10 | 450 | 451 | 443 | 445 | 193,000 |
| 1996/04/09 | 446 | 451 | 440 | 450 | 238,000 |
| 1996/04/08 | 449 | 449 | 438 | 438 | 117,000 |
| 1996/04/05 | 453 | 453 | 440 | 446 | 403,000 |
| 1996/04/04 | 436 | 454 | 434 | 454 | 484,000 |
| 1996/04/03 | 429 | 439 | 428 | 431 | 281,000 |
| 1996/04/02 | 430 | 433 | 426 | 428 | 123,000 |
| 1996/04/01 | 432 | 433 | 427 | 430 | 121,000 |
| 1996/03/29 | 424 | 434 | 424 | 429 | 203,000 |
| 1996/03/28 | 430 | 435 | 425 | 429 | 268,000 |
| 1996/03/27 | 415 | 420 | 408 | 420 | 92,000 |
| 1996/03/26 | 401 | 411 | 401 | 410 | 54,000 |
| 1996/03/25 | 405 | 409 | 400 | 401 | 31,000 |
| 1996/03/22 | 405 | 405 | 400 | 400 | 52,000 |
| 1996/03/21 | 404 | 405 | 400 | 405 | 67,000 |
| 1996/03/19 | 402 | 405 | 402 | 404 | 73,000 |
| 1996/03/18 | 402 | 405 | 397 | 402 | 44,000 |
| 1996/03/15 | 390 | 405 | 390 | 397 | 129,000 |
| 1996/03/14 | 385 | 390 | 381 | 385 | 87,000 |
| 1996/03/13 | 390 | 395 | 385 | 385 | 98,000 |
| 1996/03/12 | 391 | 400 | 391 | 395 | 33,000 |
| 1996/03/11 | 395 | 395 | 390 | 390 | 72,000 |
| 1996/03/08 | 390 | 400 | 390 | 400 | 117,000 |
| 1996/03/07 | 393 | 399 | 391 | 391 | 64,000 |
| 1996/03/06 | 402 | 403 | 398 | 398 | 43,000 |
| 1996/03/05 | 400 | 405 | 398 | 405 | 56,000 |
| 1996/03/04 | 399 | 399 | 393 | 395 | 96,000 |
| 1996/03/01 | 405 | 405 | 399 | 399 | 55,000 |
| 1996/02/29 | 406 | 408 | 400 | 400 | 99,000 |
| 1996/02/28 | 399 | 407 | 399 | 407 | 37,000 |
| 1996/02/27 | 402 | 408 | 398 | 398 | 48,000 |
| 1996/02/26 | 408 | 408 | 399 | 399 | 45,000 |
| 1996/02/23 | 405 | 406 | 397 | 398 | 101,000 |
| 1996/02/22 | 398 | 402 | 396 | 396 | 94,000 |
| 1996/02/21 | 399 | 402 | 398 | 402 | 133,000 |
| 1996/02/20 | 400 | 405 | 397 | 399 | 91,000 |
| 1996/02/19 | 405 | 405 | 396 | 403 | 93,000 |
| 1996/02/16 | 420 | 420 | 400 | 405 | 189,000 |
| 1996/02/15 | 429 | 429 | 421 | 424 | 72,000 |
| 1996/02/14 | 420 | 430 | 419 | 426 | 133,000 |
| 1996/02/13 | 436 | 438 | 422 | 425 | 170,000 |
| 1996/02/09 | 450 | 450 | 430 | 434 | 341,000 |
| 1996/02/08 | 444 | 465 | 444 | 448 | 1,456,000 |
| 1996/02/07 | 435 | 440 | 433 | 439 | 388,000 |
| 1996/02/06 | 440 | 440 | 430 | 435 | 446,000 |
| 1996/02/05 | 433 | 443 | 430 | 438 | 638,000 |
| 1996/02/02 | 433 | 435 | 428 | 428 | 489,000 |
| 1996/02/01 | 421 | 440 | 420 | 428 | 1,096,000 |
| 1996/01/31 | 425 | 427 | 420 | 420 | 410,000 |
| 1996/01/30 | 430 | 430 | 417 | 418 | 520,000 |
| 1996/01/29 | 400 | 430 | 400 | 423 | 577,000 |
| 1996/01/26 | 388 | 409 | 387 | 409 | 141,000 |
| 1996/01/25 | 391 | 395 | 385 | 385 | 117,000 |
| 1996/01/24 | 383 | 385 | 381 | 381 | 91,000 |
| 1996/01/23 | 381 | 391 | 380 | 390 | 87,000 |
| 1996/01/22 | 386 | 390 | 385 | 385 | 60,000 |
| 1996/01/19 | 393 | 394 | 380 | 385 | 145,000 |
| 1996/01/18 | 401 | 408 | 385 | 392 | 128,000 |
| 1996/01/17 | 412 | 415 | 402 | 403 | 187,000 |
| 1996/01/16 | 411 | 412 | 407 | 407 | 69,000 |
| 1996/01/12 | 410 | 420 | 408 | 412 | 329,000 |
| 1996/01/11 | 405 | 415 | 400 | 411 | 231,000 |
| 1996/01/10 | 419 | 426 | 407 | 410 | 822,000 |
| 1996/01/09 | 398 | 423 | 390 | 423 | 737,000 |
| 1996/01/08 | 390 | 396 | 390 | 394 | 144,000 |
| 1996/01/05 | 390 | 391 | 382 | 386 | 135,000 |
| 1996/01/04 | 391 | 391 | 386 | 390 | 72,000 |