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 |
|---|---|---|---|---|---|
| 2006/12/29 | 181 | 182 | 180 | 181 | 273,000 |
| 2006/12/28 | 184 | 185 | 180 | 182 | 353,000 |
| 2006/12/27 | 182 | 184 | 181 | 183 | 258,000 |
| 2006/12/26 | 177 | 182 | 176 | 182 | 746,000 |
| 2006/12/25 | 180 | 180 | 177 | 178 | 326,000 |
| 2006/12/22 | 181 | 181 | 179 | 180 | 262,000 |
| 2006/12/21 | 183 | 184 | 180 | 182 | 295,000 |
| 2006/12/20 | 180 | 184 | 180 | 184 | 310,000 |
| 2006/12/19 | 181 | 183 | 180 | 180 | 338,000 |
| 2006/12/18 | 184 | 185 | 183 | 183 | 240,000 |
| 2006/12/15 | 185 | 187 | 184 | 184 | 313,000 |
| 2006/12/14 | 187 | 187 | 184 | 185 | 510,000 |
| 2006/12/13 | 185 | 187 | 184 | 186 | 567,000 |
| 2006/12/12 | 184 | 186 | 183 | 184 | 396,000 |
| 2006/12/11 | 182 | 186 | 182 | 185 | 394,000 |
| 2006/12/08 | 178 | 182 | 178 | 181 | 594,000 |
| 2006/12/07 | 180 | 180 | 177 | 178 | 331,000 |
| 2006/12/06 | 175 | 180 | 174 | 179 | 658,000 |
| 2006/12/05 | 176 | 178 | 173 | 174 | 402,000 |
| 2006/12/04 | 174 | 176 | 172 | 176 | 209,000 |
| 2006/12/01 | 175 | 176 | 174 | 176 | 222,000 |
| 2006/11/30 | 174 | 176 | 174 | 176 | 385,000 |
| 2006/11/29 | 172 | 175 | 170 | 175 | 408,000 |
| 2006/11/28 | 168 | 171 | 167 | 171 | 385,000 |
| 2006/11/27 | 166 | 170 | 165 | 170 | 390,000 |
| 2006/11/24 | 168 | 168 | 163 | 165 | 271,000 |
| 2006/11/22 | 162 | 168 | 162 | 167 | 463,000 |
| 2006/11/21 | 163 | 167 | 160 | 161 | 634,000 |
| 2006/11/20 | 174 | 175 | 164 | 164 | 598,000 |
| 2006/11/17 | 177 | 178 | 173 | 174 | 341,000 |
| 2006/11/16 | 180 | 182 | 176 | 176 | 315,000 |
| 2006/11/15 | 182 | 182 | 178 | 178 | 475,000 |
| 2006/11/14 | 174 | 179 | 174 | 177 | 366,000 |
| 2006/11/13 | 176 | 177 | 171 | 171 | 494,000 |
| 2006/11/10 | 176 | 178 | 176 | 176 | 403,000 |
| 2006/11/09 | 181 | 181 | 177 | 177 | 334,000 |
| 2006/11/08 | 186 | 186 | 177 | 178 | 643,000 |
| 2006/11/07 | 188 | 191 | 186 | 186 | 641,000 |
| 2006/11/06 | 184 | 185 | 182 | 184 | 268,000 |
| 2006/11/02 | 186 | 186 | 183 | 185 | 502,000 |
| 2006/11/01 | 183 | 187 | 183 | 187 | 457,000 |
| 2006/10/31 | 184 | 186 | 183 | 183 | 594,000 |
| 2006/10/30 | 189 | 190 | 184 | 184 | 885,000 |
| 2006/10/27 | 188 | 195 | 188 | 191 | 2,614,000 |
| 2006/10/26 | 185 | 187 | 184 | 186 | 366,000 |
| 2006/10/25 | 186 | 187 | 182 | 182 | 441,000 |
| 2006/10/24 | 187 | 190 | 186 | 187 | 1,355,000 |
| 2006/10/23 | 182 | 186 | 182 | 186 | 1,169,000 |
| 2006/10/20 | 178 | 181 | 177 | 181 | 626,000 |
| 2006/10/19 | 179 | 179 | 177 | 178 | 288,000 |
| 2006/10/18 | 176 | 177 | 175 | 176 | 194,000 |
| 2006/10/17 | 178 | 178 | 176 | 177 | 200,000 |
| 2006/10/16 | 177 | 180 | 175 | 179 | 451,000 |
| 2006/10/13 | 177 | 177 | 173 | 174 | 199,000 |
| 2006/10/12 | 172 | 177 | 171 | 173 | 320,000 |
| 2006/10/11 | 177 | 177 | 171 | 171 | 221,000 |
| 2006/10/10 | 178 | 179 | 176 | 176 | 488,000 |
| 2006/10/06 | 179 | 180 | 176 | 177 | 355,000 |
| 2006/10/05 | 183 | 183 | 177 | 181 | 506,000 |
| 2006/10/04 | 184 | 188 | 180 | 181 | 1,056,000 |
| 2006/10/03 | 182 | 182 | 180 | 181 | 270,000 |
| 2006/10/02 | 180 | 181 | 179 | 181 | 404,000 |
| 2006/09/29 | 180 | 181 | 178 | 179 | 356,000 |
| 2006/09/28 | 179 | 186 | 179 | 181 | 1,197,000 |
| 2006/09/27 | 176 | 176 | 173 | 174 | 235,000 |
| 2006/09/26 | 175 | 175 | 171 | 172 | 173,000 |
| 2006/09/25 | 172 | 176 | 172 | 176 | 183,000 |
| 2006/09/22 | 174 | 175 | 171 | 173 | 274,000 |
| 2006/09/21 | 179 | 179 | 174 | 175 | 195,000 |
| 2006/09/20 | 179 | 179 | 176 | 177 | 236,000 |
| 2006/09/19 | 179 | 180 | 176 | 178 | 131,000 |
| 2006/09/15 | 178 | 181 | 176 | 180 | 141,000 |
| 2006/09/14 | 176 | 178 | 176 | 177 | 191,000 |
| 2006/09/13 | 183 | 184 | 177 | 177 | 330,000 |
| 2006/09/12 | 186 | 186 | 182 | 182 | 128,000 |
| 2006/09/11 | 190 | 190 | 186 | 186 | 218,000 |
| 2006/09/08 | 185 | 190 | 184 | 189 | 465,000 |
| 2006/09/07 | 185 | 188 | 185 | 186 | 355,000 |
| 2006/09/06 | 190 | 190 | 184 | 185 | 376,000 |
| 2006/09/05 | 186 | 192 | 185 | 192 | 771,000 |
| 2006/09/04 | 186 | 187 | 185 | 186 | 326,000 |
| 2006/09/01 | 184 | 184 | 182 | 183 | 90,000 |
| 2006/08/31 | 181 | 185 | 180 | 183 | 172,000 |
| 2006/08/30 | 183 | 183 | 180 | 180 | 122,000 |
| 2006/08/29 | 183 | 183 | 180 | 181 | 129,000 |
| 2006/08/28 | 186 | 186 | 183 | 183 | 185,000 |
| 2006/08/25 | 185 | 188 | 184 | 186 | 373,000 |
| 2006/08/24 | 190 | 190 | 185 | 186 | 393,000 |
| 2006/08/23 | 190 | 192 | 189 | 190 | 272,000 |
| 2006/08/22 | 185 | 191 | 185 | 190 | 651,000 |
| 2006/08/21 | 185 | 190 | 184 | 186 | 664,000 |
| 2006/08/18 | 185 | 185 | 182 | 183 | 212,000 |
| 2006/08/17 | 184 | 186 | 183 | 185 | 514,000 |
| 2006/08/16 | 181 | 182 | 179 | 182 | 320,000 |
| 2006/08/15 | 176 | 181 | 176 | 178 | 346,000 |
| 2006/08/14 | 174 | 177 | 173 | 176 | 405,000 |
| 2006/08/11 | 181 | 187 | 170 | 172 | 1,243,000 |
| 2006/08/10 | 176 | 180 | 174 | 179 | 457,000 |
| 2006/08/09 | 172 | 175 | 172 | 175 | 187,000 |
| 2006/08/08 | 171 | 174 | 171 | 174 | 167,000 |
| 2006/08/07 | 175 | 176 | 172 | 172 | 289,000 |
| 2006/08/04 | 175 | 176 | 175 | 176 | 83,000 |
| 2006/08/03 | 178 | 179 | 175 | 175 | 300,000 |
| 2006/08/02 | 171 | 176 | 171 | 176 | 195,000 |
| 2006/08/01 | 173 | 176 | 172 | 173 | 345,000 |
| 2006/07/31 | 173 | 175 | 173 | 175 | 411,000 |
| 2006/07/28 | 171 | 172 | 170 | 171 | 205,000 |
| 2006/07/27 | 168 | 172 | 167 | 172 | 265,000 |
| 2006/07/26 | 173 | 173 | 168 | 169 | 179,000 |
| 2006/07/25 | 174 | 176 | 172 | 172 | 225,000 |
| 2006/07/24 | 173 | 173 | 169 | 171 | 277,000 |
| 2006/07/21 | 173 | 175 | 172 | 175 | 177,000 |
| 2006/07/20 | 176 | 177 | 173 | 176 | 359,000 |
| 2006/07/19 | 169 | 170 | 163 | 168 | 590,000 |
| 2006/07/18 | 175 | 176 | 167 | 167 | 773,000 |
| 2006/07/14 | 182 | 183 | 179 | 179 | 594,000 |
| 2006/07/13 | 190 | 191 | 186 | 187 | 664,000 |
| 2006/07/12 | 193 | 193 | 190 | 192 | 455,000 |
| 2006/07/11 | 192 | 195 | 191 | 193 | 596,000 |
| 2006/07/10 | 189 | 192 | 182 | 191 | 648,000 |
| 2006/07/07 | 194 | 195 | 192 | 192 | 408,000 |
| 2006/07/06 | 192 | 194 | 190 | 191 | 622,000 |
| 2006/07/05 | 198 | 198 | 196 | 196 | 357,000 |
| 2006/07/04 | 200 | 201 | 198 | 200 | 721,000 |
| 2006/07/03 | 197 | 198 | 195 | 197 | 443,000 |
| 2006/06/30 | 198 | 199 | 195 | 197 | 497,000 |
| 2006/06/29 | 196 | 197 | 194 | 194 | 412,000 |
| 2006/06/28 | 196 | 198 | 195 | 196 | 553,000 |
| 2006/06/27 | 199 | 203 | 198 | 199 | 1,402,000 |
| 2006/06/26 | 192 | 200 | 190 | 197 | 2,182,000 |
| 2006/06/23 | 189 | 191 | 188 | 190 | 450,000 |
| 2006/06/22 | 190 | 191 | 188 | 191 | 389,000 |
| 2006/06/21 | 191 | 192 | 186 | 187 | 373,000 |
| 2006/06/20 | 192 | 193 | 189 | 190 | 459,000 |
| 2006/06/19 | 190 | 193 | 189 | 192 | 850,000 |
| 2006/06/16 | 191 | 193 | 187 | 190 | 1,307,000 |
| 2006/06/15 | 180 | 182 | 176 | 181 | 972,000 |
| 2006/06/14 | 165 | 174 | 165 | 174 | 854,000 |
| 2006/06/13 | 169 | 174 | 167 | 170 | 1,503,000 |
| 2006/06/12 | 161 | 170 | 159 | 170 | 1,415,000 |
| 2006/06/09 | 166 | 172 | 154 | 162 | 3,765,000 |
| 2006/06/08 | 170 | 171 | 160 | 165 | 1,454,000 |
| 2006/06/07 | 175 | 181 | 170 | 173 | 616,000 |
| 2006/06/06 | 176 | 182 | 176 | 178 | 425,000 |
| 2006/06/05 | 183 | 183 | 178 | 181 | 337,000 |
| 2006/06/02 | 183 | 184 | 166 | 182 | 1,327,000 |
| 2006/06/01 | 191 | 192 | 183 | 186 | 739,000 |
| 2006/05/31 | 192 | 193 | 188 | 190 | 798,000 |
| 2006/05/30 | 200 | 200 | 197 | 197 | 435,000 |
| 2006/05/29 | 202 | 202 | 199 | 200 | 436,000 |
| 2006/05/26 | 200 | 202 | 199 | 201 | 331,000 |
| 2006/05/25 | 201 | 201 | 197 | 199 | 252,000 |
| 2006/05/24 | 198 | 201 | 196 | 201 | 495,000 |
| 2006/05/23 | 205 | 205 | 197 | 201 | 706,000 |
| 2006/05/22 | 209 | 211 | 206 | 207 | 659,000 |
| 2006/05/19 | 200 | 207 | 197 | 207 | 867,000 |
| 2006/05/18 | 196 | 202 | 194 | 201 | 835,000 |
| 2006/05/17 | 205 | 205 | 194 | 200 | 1,002,000 |
| 2006/05/16 | 213 | 213 | 205 | 205 | 449,000 |
| 2006/05/15 | 205 | 211 | 205 | 211 | 479,000 |
| 2006/05/12 | 215 | 215 | 210 | 213 | 531,000 |
| 2006/05/11 | 224 | 224 | 218 | 218 | 639,000 |
| 2006/05/10 | 225 | 226 | 222 | 222 | 335,000 |
| 2006/05/09 | 226 | 227 | 224 | 225 | 299,000 |
| 2006/05/08 | 225 | 226 | 224 | 226 | 413,000 |
| 2006/05/02 | 222 | 224 | 222 | 223 | 217,000 |
| 2006/05/01 | 224 | 224 | 222 | 222 | 285,000 |
| 2006/04/28 | 225 | 226 | 222 | 224 | 458,000 |
| 2006/04/27 | 224 | 225 | 223 | 225 | 439,000 |
| 2006/04/26 | 223 | 225 | 222 | 224 | 592,000 |
| 2006/04/25 | 222 | 224 | 221 | 223 | 530,000 |
| 2006/04/24 | 226 | 226 | 221 | 221 | 614,000 |
| 2006/04/21 | 228 | 228 | 226 | 227 | 483,000 |
| 2006/04/20 | 229 | 230 | 226 | 227 | 564,000 |
| 2006/04/19 | 232 | 234 | 229 | 229 | 760,000 |
| 2006/04/18 | 226 | 231 | 224 | 231 | 924,000 |
| 2006/04/17 | 239 | 239 | 226 | 228 | 2,024,000 |
| 2006/04/14 | 238 | 240 | 237 | 238 | 512,000 |
| 2006/04/13 | 240 | 240 | 237 | 238 | 1,004,000 |
| 2006/04/12 | 240 | 241 | 238 | 238 | 1,182,000 |
| 2006/04/11 | 246 | 246 | 236 | 242 | 3,222,000 |
| 2006/04/10 | 241 | 246 | 240 | 246 | 1,336,000 |
| 2006/04/07 | 243 | 243 | 238 | 241 | 1,812,000 |
| 2006/04/06 | 243 | 244 | 242 | 243 | 1,612,000 |
| 2006/04/05 | 250 | 254 | 240 | 241 | 7,019,000 |
| 2006/04/04 | 242 | 243 | 238 | 240 | 1,127,000 |
| 2006/04/03 | 239 | 243 | 238 | 240 | 970,000 |
| 2006/03/31 | 239 | 240 | 238 | 238 | 380,000 |
| 2006/03/30 | 244 | 244 | 239 | 240 | 642,000 |
| 2006/03/29 | 240 | 247 | 239 | 243 | 1,320,000 |
| 2006/03/28 | 238 | 242 | 237 | 241 | 825,000 |
| 2006/03/27 | 237 | 241 | 236 | 240 | 702,000 |
| 2006/03/24 | 237 | 238 | 235 | 236 | 268,000 |
| 2006/03/23 | 237 | 239 | 236 | 236 | 340,000 |
| 2006/03/22 | 237 | 237 | 235 | 236 | 409,000 |
| 2006/03/20 | 235 | 237 | 234 | 236 | 376,000 |
| 2006/03/17 | 230 | 235 | 229 | 235 | 286,000 |
| 2006/03/16 | 236 | 236 | 229 | 230 | 316,000 |
| 2006/03/15 | 238 | 238 | 234 | 235 | 332,000 |
| 2006/03/14 | 240 | 240 | 235 | 238 | 463,000 |
| 2006/03/13 | 236 | 242 | 236 | 240 | 553,000 |
| 2006/03/10 | 230 | 235 | 229 | 235 | 738,000 |
| 2006/03/09 | 222 | 230 | 221 | 230 | 431,000 |
| 2006/03/08 | 222 | 222 | 218 | 221 | 263,000 |
| 2006/03/07 | 222 | 224 | 218 | 222 | 208,000 |
| 2006/03/06 | 220 | 223 | 217 | 222 | 288,000 |
| 2006/03/03 | 219 | 224 | 216 | 220 | 346,000 |
| 2006/03/02 | 232 | 234 | 222 | 223 | 397,000 |
| 2006/03/01 | 230 | 238 | 230 | 230 | 312,000 |
| 2006/02/28 | 243 | 243 | 235 | 236 | 416,000 |
| 2006/02/27 | 236 | 245 | 236 | 240 | 678,000 |
| 2006/02/24 | 235 | 237 | 231 | 236 | 549,000 |
| 2006/02/23 | 235 | 237 | 232 | 235 | 436,000 |
| 2006/02/22 | 228 | 234 | 223 | 228 | 567,000 |
| 2006/02/21 | 211 | 226 | 211 | 226 | 750,000 |
| 2006/02/20 | 220 | 222 | 200 | 208 | 975,000 |
| 2006/02/17 | 240 | 245 | 228 | 229 | 915,000 |
| 2006/02/16 | 245 | 247 | 239 | 241 | 364,000 |
| 2006/02/15 | 253 | 258 | 242 | 245 | 662,000 |
| 2006/02/14 | 240 | 256 | 236 | 248 | 667,000 |
| 2006/02/13 | 262 | 262 | 235 | 245 | 939,000 |
| 2006/02/10 | 268 | 268 | 253 | 263 | 1,036,000 |
| 2006/02/09 | 276 | 277 | 267 | 268 | 661,000 |
| 2006/02/08 | 279 | 282 | 272 | 272 | 1,242,000 |
| 2006/02/07 | 278 | 285 | 275 | 277 | 2,299,000 |
| 2006/02/06 | 269 | 271 | 266 | 271 | 389,000 |
| 2006/02/03 | 266 | 269 | 265 | 267 | 335,000 |
| 2006/02/02 | 267 | 271 | 267 | 267 | 470,000 |
| 2006/02/01 | 270 | 271 | 267 | 267 | 430,000 |
| 2006/01/31 | 274 | 275 | 268 | 272 | 538,000 |
| 2006/01/30 | 277 | 279 | 274 | 276 | 700,000 |
| 2006/01/27 | 270 | 276 | 270 | 272 | 1,480,000 |
| 2006/01/26 | 270 | 271 | 265 | 270 | 944,000 |
| 2006/01/25 | 254 | 263 | 254 | 263 | 540,000 |
| 2006/01/24 | 248 | 253 | 246 | 251 | 506,000 |
| 2006/01/23 | 247 | 254 | 244 | 244 | 1,157,000 |
| 2006/01/20 | 269 | 272 | 260 | 262 | 689,000 |
| 2006/01/19 | 242 | 267 | 242 | 265 | 885,000 |
| 2006/01/18 | 266 | 267 | 240 | 252 | 1,271,000 |
| 2006/01/17 | 275 | 279 | 270 | 270 | 873,000 |
| 2006/01/16 | 281 | 282 | 277 | 279 | 829,000 |
| 2006/01/13 | 284 | 284 | 281 | 281 | 585,000 |
| 2006/01/12 | 280 | 286 | 278 | 284 | 1,150,000 |
| 2006/01/11 | 287 | 287 | 280 | 281 | 1,135,000 |
| 2006/01/10 | 290 | 295 | 278 | 288 | 3,422,000 |
| 2006/01/06 | 275 | 284 | 272 | 284 | 3,100,000 |
| 2006/01/05 | 272 | 276 | 268 | 275 | 4,012,000 |
| 2006/01/04 | 265 | 265 | 261 | 264 | 833,000 |