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 |
|---|---|---|---|---|---|
| 2005/12/30 | 265 | 267 | 259 | 259 | 3,167,000 |
| 2005/12/29 | 258 | 258 | 253 | 254 | 997,000 |
| 2005/12/28 | 248 | 253 | 245 | 253 | 1,054,000 |
| 2005/12/27 | 247 | 247 | 243 | 245 | 436,000 |
| 2005/12/26 | 250 | 250 | 246 | 247 | 678,000 |
| 2005/12/22 | 253 | 253 | 248 | 249 | 479,000 |
| 2005/12/21 | 252 | 255 | 250 | 252 | 881,000 |
| 2005/12/20 | 248 | 253 | 247 | 251 | 830,000 |
| 2005/12/19 | 255 | 258 | 247 | 249 | 820,000 |
| 2005/12/16 | 260 | 260 | 251 | 254 | 1,431,000 |
| 2005/12/15 | 262 | 270 | 259 | 259 | 4,508,000 |
| 2005/12/14 | 261 | 270 | 256 | 257 | 4,036,000 |
| 2005/12/13 | 254 | 259 | 250 | 255 | 3,464,000 |
| 2005/12/12 | 244 | 252 | 243 | 251 | 3,470,000 |
| 2005/12/09 | 236 | 242 | 236 | 242 | 724,000 |
| 2005/12/08 | 244 | 245 | 235 | 238 | 1,240,000 |
| 2005/12/07 | 244 | 244 | 242 | 243 | 687,000 |
| 2005/12/06 | 246 | 246 | 242 | 242 | 927,000 |
| 2005/12/05 | 243 | 246 | 241 | 245 | 1,268,000 |
| 2005/12/02 | 245 | 245 | 241 | 241 | 951,000 |
| 2005/12/01 | 243 | 245 | 240 | 241 | 2,821,000 |
| 2005/11/30 | 232 | 238 | 231 | 236 | 1,304,000 |
| 2005/11/29 | 230 | 232 | 229 | 231 | 436,000 |
| 2005/11/28 | 233 | 233 | 229 | 230 | 582,000 |
| 2005/11/25 | 231 | 233 | 228 | 232 | 786,000 |
| 2005/11/24 | 235 | 244 | 233 | 233 | 2,902,000 |
| 2005/11/22 | 233 | 233 | 230 | 231 | 678,000 |
| 2005/11/21 | 230 | 233 | 227 | 231 | 1,163,000 |
| 2005/11/18 | 234 | 235 | 223 | 227 | 1,831,000 |
| 2005/11/17 | 228 | 235 | 226 | 231 | 1,595,000 |
| 2005/11/16 | 225 | 226 | 219 | 226 | 1,857,000 |
| 2005/11/15 | 233 | 234 | 224 | 229 | 2,479,000 |
| 2005/11/14 | 247 | 249 | 241 | 243 | 1,476,000 |
| 2005/11/11 | 248 | 250 | 243 | 243 | 1,821,000 |
| 2005/11/10 | 252 | 254 | 247 | 251 | 2,059,000 |
| 2005/11/09 | 250 | 253 | 246 | 252 | 4,198,000 |
| 2005/11/08 | 240 | 264 | 240 | 259 | 20,448,000 |
| 2005/11/07 | 224 | 231 | 223 | 229 | 5,093,000 |
| 2005/11/04 | 224 | 225 | 221 | 223 | 1,366,000 |
| 2005/11/02 | 222 | 227 | 220 | 222 | 2,928,000 |
| 2005/11/01 | 221 | 223 | 220 | 221 | 1,058,000 |
| 2005/10/31 | 221 | 222 | 218 | 218 | 1,855,000 |
| 2005/10/28 | 213 | 221 | 212 | 217 | 2,256,000 |
| 2005/10/27 | 214 | 217 | 212 | 212 | 1,285,000 |
| 2005/10/26 | 210 | 213 | 208 | 211 | 1,077,000 |
| 2005/10/25 | 207 | 209 | 206 | 208 | 624,000 |
| 2005/10/24 | 207 | 207 | 205 | 206 | 287,000 |
| 2005/10/21 | 206 | 207 | 204 | 207 | 418,000 |
| 2005/10/20 | 208 | 210 | 206 | 208 | 442,000 |
| 2005/10/19 | 209 | 209 | 206 | 208 | 561,000 |
| 2005/10/18 | 210 | 210 | 209 | 209 | 247,000 |
| 2005/10/17 | 211 | 212 | 208 | 210 | 459,000 |
| 2005/10/14 | 213 | 213 | 209 | 211 | 496,000 |
| 2005/10/13 | 214 | 214 | 211 | 213 | 526,000 |
| 2005/10/12 | 218 | 218 | 215 | 215 | 749,000 |
| 2005/10/11 | 213 | 215 | 212 | 215 | 717,000 |
| 2005/10/07 | 211 | 215 | 208 | 213 | 821,000 |
| 2005/10/06 | 215 | 216 | 210 | 213 | 958,000 |
| 2005/10/05 | 223 | 223 | 219 | 219 | 1,043,000 |
| 2005/10/04 | 221 | 225 | 220 | 222 | 1,959,000 |
| 2005/10/03 | 222 | 225 | 219 | 222 | 2,042,000 |
| 2005/09/30 | 219 | 228 | 218 | 218 | 6,839,000 |
| 2005/09/29 | 216 | 218 | 214 | 216 | 1,551,000 |
| 2005/09/28 | 214 | 215 | 212 | 215 | 1,300,000 |
| 2005/09/27 | 213 | 220 | 212 | 213 | 5,022,000 |
| 2005/09/26 | 210 | 212 | 210 | 211 | 1,012,000 |
| 2005/09/22 | 210 | 210 | 207 | 209 | 546,000 |
| 2005/09/21 | 214 | 215 | 210 | 211 | 1,165,000 |
| 2005/09/20 | 210 | 215 | 209 | 213 | 2,250,000 |
| 2005/09/16 | 208 | 209 | 206 | 208 | 593,000 |
| 2005/09/15 | 206 | 208 | 205 | 208 | 579,000 |
| 2005/09/14 | 204 | 206 | 203 | 206 | 652,000 |
| 2005/09/13 | 208 | 208 | 205 | 205 | 374,000 |
| 2005/09/12 | 209 | 209 | 206 | 206 | 442,000 |
| 2005/09/09 | 206 | 206 | 204 | 206 | 509,000 |
| 2005/09/08 | 207 | 208 | 204 | 205 | 626,000 |
| 2005/09/07 | 210 | 211 | 204 | 206 | 1,105,000 |
| 2005/09/06 | 211 | 212 | 209 | 210 | 496,000 |
| 2005/09/05 | 211 | 212 | 210 | 211 | 506,000 |
| 2005/09/02 | 214 | 214 | 211 | 211 | 674,000 |
| 2005/09/01 | 210 | 215 | 209 | 213 | 2,533,000 |
| 2005/08/31 | 209 | 212 | 208 | 209 | 625,000 |
| 2005/08/30 | 210 | 210 | 207 | 210 | 791,000 |
| 2005/08/29 | 211 | 211 | 209 | 209 | 450,000 |
| 2005/08/26 | 212 | 212 | 209 | 210 | 587,000 |
| 2005/08/25 | 214 | 215 | 209 | 211 | 1,524,000 |
| 2005/08/24 | 211 | 215 | 210 | 214 | 1,486,000 |
| 2005/08/23 | 216 | 220 | 211 | 212 | 7,112,000 |
| 2005/08/22 | 207 | 210 | 206 | 209 | 668,000 |
| 2005/08/19 | 207 | 207 | 205 | 205 | 573,000 |
| 2005/08/18 | 211 | 211 | 204 | 205 | 1,539,000 |
| 2005/08/17 | 212 | 212 | 209 | 210 | 929,000 |
| 2005/08/16 | 215 | 216 | 211 | 213 | 1,575,000 |
| 2005/08/15 | 208 | 213 | 207 | 211 | 2,121,000 |
| 2005/08/12 | 214 | 215 | 207 | 209 | 6,710,000 |
| 2005/08/11 | 204 | 219 | 202 | 219 | 15,512,000 |
| 2005/08/10 | 203 | 204 | 200 | 202 | 1,108,000 |
| 2005/08/09 | 197 | 202 | 197 | 201 | 688,000 |
| 2005/08/08 | 193 | 198 | 192 | 197 | 533,000 |
| 2005/08/05 | 197 | 202 | 195 | 197 | 797,000 |
| 2005/08/04 | 200 | 201 | 196 | 199 | 1,203,000 |
| 2005/08/03 | 206 | 206 | 199 | 199 | 1,303,000 |
| 2005/08/02 | 207 | 212 | 203 | 203 | 4,819,000 |
| 2005/08/01 | 201 | 206 | 201 | 206 | 1,720,000 |
| 2005/07/29 | 204 | 209 | 199 | 200 | 7,127,000 |
| 2005/07/28 | 198 | 203 | 198 | 201 | 1,549,000 |
| 2005/07/27 | 196 | 198 | 195 | 197 | 678,000 |
| 2005/07/26 | 197 | 198 | 195 | 195 | 383,000 |
| 2005/07/25 | 195 | 198 | 195 | 197 | 530,000 |
| 2005/07/22 | 197 | 199 | 194 | 197 | 816,000 |
| 2005/07/21 | 196 | 201 | 196 | 196 | 1,590,000 |
| 2005/07/20 | 197 | 197 | 195 | 196 | 407,000 |
| 2005/07/19 | 197 | 198 | 195 | 196 | 636,000 |
| 2005/07/15 | 201 | 201 | 194 | 196 | 1,843,000 |
| 2005/07/14 | 202 | 202 | 199 | 201 | 1,223,000 |
| 2005/07/13 | 199 | 202 | 198 | 202 | 1,110,000 |
| 2005/07/12 | 199 | 200 | 197 | 198 | 938,000 |
| 2005/07/11 | 198 | 200 | 198 | 198 | 801,000 |
| 2005/07/08 | 195 | 200 | 195 | 196 | 778,000 |
| 2005/07/07 | 198 | 198 | 194 | 195 | 1,007,000 |
| 2005/07/06 | 200 | 201 | 195 | 197 | 2,213,000 |
| 2005/07/05 | 201 | 206 | 197 | 198 | 6,225,000 |
| 2005/07/04 | 194 | 196 | 193 | 194 | 993,000 |
| 2005/07/01 | 190 | 196 | 189 | 192 | 1,299,000 |
| 2005/06/30 | 195 | 195 | 190 | 191 | 746,000 |
| 2005/06/29 | 198 | 198 | 193 | 195 | 1,066,000 |
| 2005/06/28 | 197 | 199 | 193 | 196 | 1,451,000 |
| 2005/06/27 | 201 | 201 | 196 | 196 | 1,258,000 |
| 2005/06/24 | 198 | 203 | 198 | 202 | 1,195,000 |
| 2005/06/23 | 205 | 205 | 201 | 202 | 1,125,000 |
| 2005/06/22 | 201 | 208 | 199 | 206 | 5,533,000 |
| 2005/06/21 | 199 | 203 | 197 | 202 | 2,710,000 |
| 2005/06/20 | 198 | 199 | 196 | 197 | 907,000 |
| 2005/06/17 | 195 | 200 | 194 | 197 | 1,868,000 |
| 2005/06/16 | 204 | 204 | 192 | 194 | 3,158,000 |
| 2005/06/15 | 197 | 209 | 196 | 199 | 8,989,000 |
| 2005/06/14 | 203 | 206 | 198 | 199 | 8,707,000 |
| 2005/06/13 | 185 | 207 | 185 | 207 | 24,407,000 |
| 2005/06/10 | 184 | 185 | 182 | 184 | 1,486,000 |
| 2005/06/09 | 181 | 187 | 180 | 182 | 3,625,000 |
| 2005/06/08 | 179 | 181 | 177 | 180 | 730,000 |
| 2005/06/07 | 180 | 182 | 178 | 179 | 1,008,000 |
| 2005/06/06 | 182 | 185 | 180 | 180 | 1,845,000 |
| 2005/06/03 | 181 | 181 | 177 | 179 | 1,360,000 |
| 2005/06/02 | 187 | 188 | 177 | 181 | 4,252,000 |
| 2005/06/01 | 183 | 190 | 182 | 185 | 6,823,000 |
| 2005/05/31 | 185 | 188 | 181 | 184 | 10,331,000 |
| 2005/05/30 | 176 | 189 | 174 | 188 | 12,019,000 |
| 2005/05/27 | 176 | 186 | 172 | 172 | 25,872,000 |
| 2005/05/26 | 167 | 175 | 165 | 172 | 4,393,000 |
| 2005/05/25 | 170 | 170 | 163 | 164 | 562,000 |
| 2005/05/24 | 169 | 172 | 166 | 168 | 699,000 |
| 2005/05/23 | 164 | 178 | 164 | 169 | 2,807,000 |
| 2005/05/20 | 161 | 163 | 160 | 163 | 245,000 |
| 2005/05/19 | 161 | 164 | 161 | 162 | 409,000 |
| 2005/05/18 | 158 | 160 | 156 | 159 | 181,000 |
| 2005/05/17 | 163 | 163 | 156 | 157 | 358,000 |
| 2005/05/16 | 168 | 168 | 161 | 162 | 418,000 |
| 2005/05/13 | 166 | 169 | 164 | 168 | 264,000 |
| 2005/05/12 | 169 | 170 | 168 | 169 | 208,000 |
| 2005/05/11 | 168 | 170 | 167 | 169 | 261,000 |
| 2005/05/10 | 172 | 172 | 168 | 169 | 454,000 |
| 2005/05/09 | 165 | 169 | 161 | 169 | 515,000 |
| 2005/05/06 | 159 | 163 | 159 | 162 | 292,000 |
| 2005/05/02 | 158 | 158 | 157 | 158 | 91,000 |
| 2005/04/28 | 158 | 158 | 156 | 158 | 213,000 |
| 2005/04/27 | 158 | 158 | 156 | 158 | 184,000 |
| 2005/04/26 | 158 | 160 | 158 | 159 | 400,000 |
| 2005/04/25 | 156 | 158 | 156 | 157 | 147,000 |
| 2005/04/22 | 157 | 158 | 156 | 158 | 235,000 |
| 2005/04/21 | 154 | 156 | 153 | 154 | 287,000 |
| 2005/04/20 | 159 | 160 | 157 | 158 | 258,000 |
| 2005/04/19 | 155 | 158 | 151 | 156 | 259,000 |
| 2005/04/18 | 156 | 157 | 151 | 151 | 460,000 |
| 2005/04/15 | 161 | 162 | 159 | 160 | 333,000 |
| 2005/04/14 | 161 | 163 | 161 | 162 | 264,000 |
| 2005/04/13 | 166 | 167 | 162 | 163 | 300,000 |
| 2005/04/12 | 168 | 168 | 166 | 167 | 216,000 |
| 2005/04/11 | 170 | 170 | 167 | 169 | 180,000 |
| 2005/04/08 | 169 | 170 | 169 | 170 | 143,000 |
| 2005/04/07 | 171 | 171 | 167 | 169 | 274,000 |
| 2005/04/06 | 170 | 171 | 169 | 170 | 211,000 |
| 2005/04/05 | 169 | 171 | 167 | 170 | 415,000 |
| 2005/04/04 | 167 | 170 | 166 | 168 | 638,000 |
| 2005/04/01 | 170 | 171 | 166 | 169 | 712,000 |
| 2005/03/31 | 170 | 174 | 168 | 174 | 255,000 |
| 2005/03/30 | 172 | 173 | 166 | 168 | 322,000 |
| 2005/03/29 | 174 | 180 | 173 | 175 | 379,000 |
| 2005/03/28 | 176 | 177 | 173 | 176 | 254,000 |
| 2005/03/25 | 179 | 180 | 176 | 179 | 276,000 |
| 2005/03/24 | 182 | 183 | 178 | 178 | 512,000 |
| 2005/03/23 | 183 | 184 | 180 | 181 | 570,000 |
| 2005/03/22 | 185 | 185 | 183 | 185 | 697,000 |
| 2005/03/18 | 186 | 186 | 181 | 182 | 1,304,000 |
| 2005/03/17 | 180 | 190 | 179 | 183 | 4,823,000 |
| 2005/03/16 | 181 | 182 | 177 | 180 | 1,077,000 |
| 2005/03/15 | 183 | 186 | 180 | 181 | 3,201,000 |
| 2005/03/14 | 169 | 186 | 168 | 186 | 9,831,000 |
| 2005/03/11 | 167 | 169 | 166 | 168 | 655,000 |
| 2005/03/10 | 166 | 170 | 166 | 166 | 901,000 |
| 2005/03/09 | 166 | 168 | 165 | 166 | 518,000 |
| 2005/03/08 | 168 | 168 | 164 | 165 | 475,000 |
| 2005/03/07 | 168 | 173 | 166 | 168 | 1,663,000 |
| 2005/03/04 | 164 | 167 | 163 | 166 | 731,000 |
| 2005/03/03 | 164 | 165 | 162 | 164 | 445,000 |
| 2005/03/02 | 164 | 167 | 163 | 165 | 1,079,000 |
| 2005/03/01 | 163 | 164 | 161 | 163 | 715,000 |
| 2005/02/28 | 164 | 164 | 161 | 163 | 570,000 |
| 2005/02/25 | 160 | 161 | 160 | 160 | 333,000 |
| 2005/02/24 | 158 | 160 | 158 | 160 | 244,000 |
| 2005/02/23 | 159 | 159 | 158 | 158 | 139,000 |
| 2005/02/22 | 162 | 162 | 159 | 159 | 253,000 |
| 2005/02/21 | 160 | 162 | 160 | 162 | 193,000 |
| 2005/02/18 | 158 | 161 | 158 | 160 | 170,000 |
| 2005/02/17 | 160 | 160 | 159 | 160 | 130,000 |
| 2005/02/16 | 159 | 164 | 159 | 160 | 550,000 |
| 2005/02/15 | 160 | 161 | 159 | 159 | 443,000 |
| 2005/02/14 | 162 | 163 | 161 | 161 | 305,000 |
| 2005/02/10 | 162 | 163 | 161 | 161 | 269,000 |
| 2005/02/09 | 163 | 163 | 160 | 162 | 663,000 |
| 2005/02/08 | 163 | 165 | 161 | 163 | 1,241,000 |
| 2005/02/07 | 161 | 161 | 159 | 159 | 214,000 |
| 2005/02/04 | 160 | 160 | 158 | 159 | 330,000 |
| 2005/02/03 | 160 | 160 | 158 | 159 | 210,000 |
| 2005/02/02 | 158 | 160 | 158 | 160 | 271,000 |
| 2005/02/01 | 158 | 159 | 157 | 158 | 158,000 |
| 2005/01/31 | 159 | 159 | 157 | 158 | 205,000 |
| 2005/01/28 | 159 | 160 | 157 | 159 | 277,000 |
| 2005/01/27 | 159 | 161 | 159 | 159 | 126,000 |
| 2005/01/26 | 160 | 161 | 159 | 159 | 100,000 |
| 2005/01/25 | 159 | 160 | 158 | 159 | 250,000 |
| 2005/01/24 | 158 | 159 | 158 | 159 | 248,000 |
| 2005/01/21 | 158 | 162 | 157 | 161 | 464,000 |
| 2005/01/20 | 159 | 159 | 156 | 158 | 521,000 |
| 2005/01/19 | 162 | 162 | 159 | 160 | 307,000 |
| 2005/01/18 | 163 | 163 | 161 | 162 | 700,000 |
| 2005/01/17 | 161 | 174 | 161 | 163 | 5,851,000 |
| 2005/01/14 | 156 | 157 | 155 | 156 | 365,000 |
| 2005/01/13 | 155 | 157 | 155 | 156 | 223,000 |
| 2005/01/12 | 156 | 157 | 155 | 155 | 272,000 |
| 2005/01/11 | 157 | 158 | 155 | 156 | 502,000 |
| 2005/01/07 | 156 | 156 | 154 | 155 | 240,000 |
| 2005/01/06 | 154 | 156 | 153 | 153 | 502,000 |
| 2005/01/05 | 153 | 155 | 152 | 153 | 261,000 |
| 2005/01/04 | 151 | 152 | 151 | 152 | 58,000 |