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 |
|---|---|---|---|---|---|
| 2008/12/30 | 103 | 103 | 99 | 100 | 345,000 |
| 2008/12/29 | 103 | 110 | 103 | 104 | 1,970,000 |
| 2008/12/26 | 100 | 103 | 98 | 103 | 761,000 |
| 2008/12/25 | 91 | 102 | 91 | 100 | 1,720,000 |
| 2008/12/24 | 92 | 93 | 90 | 90 | 262,000 |
| 2008/12/22 | 93 | 93 | 90 | 93 | 192,000 |
| 2008/12/19 | 93 | 93 | 91 | 91 | 178,000 |
| 2008/12/18 | 90 | 92 | 90 | 90 | 131,000 |
| 2008/12/17 | 93 | 93 | 91 | 92 | 89,000 |
| 2008/12/16 | 93 | 93 | 88 | 92 | 184,000 |
| 2008/12/15 | 92 | 96 | 90 | 95 | 254,000 |
| 2008/12/12 | 94 | 95 | 91 | 91 | 234,000 |
| 2008/12/11 | 94 | 94 | 93 | 94 | 162,000 |
| 2008/12/10 | 94 | 94 | 92 | 93 | 107,000 |
| 2008/12/09 | 93 | 94 | 91 | 92 | 117,000 |
| 2008/12/08 | 91 | 94 | 91 | 94 | 120,000 |
| 2008/12/05 | 91 | 92 | 90 | 90 | 178,000 |
| 2008/12/04 | 93 | 93 | 88 | 89 | 140,000 |
| 2008/12/03 | 91 | 91 | 89 | 91 | 92,000 |
| 2008/12/02 | 90 | 92 | 89 | 89 | 64,000 |
| 2008/12/01 | 94 | 95 | 92 | 93 | 37,000 |
| 2008/11/28 | 93 | 94 | 92 | 94 | 71,000 |
| 2008/11/27 | 94 | 95 | 92 | 95 | 45,000 |
| 2008/11/26 | 93 | 93 | 92 | 93 | 59,000 |
| 2008/11/25 | 94 | 95 | 91 | 94 | 163,000 |
| 2008/11/21 | 87 | 91 | 87 | 91 | 103,000 |
| 2008/11/20 | 92 | 95 | 87 | 90 | 123,000 |
| 2008/11/19 | 95 | 96 | 91 | 91 | 94,000 |
| 2008/11/18 | 92 | 95 | 91 | 94 | 107,000 |
| 2008/11/17 | 92 | 94 | 91 | 92 | 72,000 |
| 2008/11/14 | 96 | 98 | 92 | 93 | 124,000 |
| 2008/11/13 | 95 | 95 | 92 | 95 | 113,000 |
| 2008/11/12 | 98 | 98 | 96 | 97 | 95,000 |
| 2008/11/11 | 100 | 100 | 98 | 98 | 92,000 |
| 2008/11/10 | 98 | 103 | 98 | 101 | 292,000 |
| 2008/11/07 | 98 | 103 | 98 | 98 | 198,000 |
| 2008/11/06 | 101 | 103 | 101 | 103 | 184,000 |
| 2008/11/05 | 101 | 107 | 100 | 107 | 305,000 |
| 2008/11/04 | 97 | 100 | 97 | 99 | 178,000 |
| 2008/10/31 | 95 | 98 | 94 | 94 | 169,000 |
| 2008/10/30 | 91 | 96 | 89 | 96 | 333,000 |
| 2008/10/29 | 94 | 95 | 90 | 94 | 226,000 |
| 2008/10/28 | 82 | 91 | 80 | 91 | 415,000 |
| 2008/10/27 | 87 | 89 | 82 | 84 | 265,000 |
| 2008/10/24 | 92 | 92 | 86 | 89 | 182,000 |
| 2008/10/23 | 91 | 94 | 87 | 94 | 201,000 |
| 2008/10/22 | 98 | 99 | 93 | 93 | 209,000 |
| 2008/10/21 | 99 | 100 | 97 | 97 | 235,000 |
| 2008/10/20 | 93 | 95 | 90 | 95 | 182,000 |
| 2008/10/17 | 88 | 91 | 87 | 91 | 194,000 |
| 2008/10/16 | 83 | 86 | 81 | 84 | 281,000 |
| 2008/10/15 | 93 | 95 | 89 | 89 | 422,000 |
| 2008/10/14 | 92 | 95 | 89 | 95 | 909,000 |
| 2008/10/10 | 82 | 84 | 79 | 81 | 444,000 |
| 2008/10/09 | 80 | 86 | 80 | 84 | 523,000 |
| 2008/10/08 | 89 | 89 | 79 | 81 | 728,000 |
| 2008/10/07 | 77 | 95 | 77 | 95 | 650,000 |
| 2008/10/06 | 97 | 100 | 89 | 92 | 413,000 |
| 2008/10/03 | 107 | 107 | 100 | 101 | 218,000 |
| 2008/10/02 | 113 | 113 | 108 | 109 | 73,000 |
| 2008/10/01 | 111 | 112 | 111 | 112 | 72,000 |
| 2008/09/30 | 110 | 111 | 108 | 110 | 286,000 |
| 2008/09/29 | 118 | 119 | 113 | 113 | 78,000 |
| 2008/09/26 | 120 | 121 | 116 | 118 | 245,000 |
| 2008/09/25 | 123 | 123 | 119 | 120 | 90,000 |
| 2008/09/24 | 121 | 122 | 118 | 122 | 115,000 |
| 2008/09/22 | 126 | 126 | 122 | 123 | 133,000 |
| 2008/09/19 | 122 | 124 | 119 | 124 | 261,000 |
| 2008/09/18 | 112 | 120 | 110 | 120 | 168,000 |
| 2008/09/17 | 113 | 115 | 112 | 115 | 123,000 |
| 2008/09/16 | 114 | 114 | 110 | 112 | 164,000 |
| 2008/09/12 | 120 | 120 | 118 | 119 | 186,000 |
| 2008/09/11 | 118 | 120 | 117 | 117 | 106,000 |
| 2008/09/10 | 117 | 121 | 115 | 120 | 337,000 |
| 2008/09/09 | 117 | 117 | 116 | 116 | 86,000 |
| 2008/09/08 | 113 | 117 | 113 | 117 | 96,000 |
| 2008/09/05 | 111 | 114 | 111 | 111 | 214,000 |
| 2008/09/04 | 118 | 118 | 115 | 115 | 114,000 |
| 2008/09/03 | 120 | 121 | 117 | 118 | 207,000 |
| 2008/09/02 | 122 | 123 | 119 | 119 | 155,000 |
| 2008/09/01 | 124 | 125 | 123 | 123 | 105,000 |
| 2008/08/29 | 123 | 125 | 123 | 125 | 163,000 |
| 2008/08/28 | 124 | 124 | 121 | 122 | 94,000 |
| 2008/08/27 | 123 | 125 | 122 | 125 | 104,000 |
| 2008/08/26 | 124 | 124 | 123 | 124 | 62,000 |
| 2008/08/25 | 124 | 126 | 123 | 124 | 149,000 |
| 2008/08/22 | 122 | 123 | 121 | 122 | 109,000 |
| 2008/08/21 | 122 | 124 | 121 | 122 | 80,000 |
| 2008/08/20 | 121 | 123 | 120 | 123 | 268,000 |
| 2008/08/19 | 123 | 125 | 121 | 122 | 235,000 |
| 2008/08/18 | 121 | 126 | 121 | 125 | 154,000 |
| 2008/08/15 | 122 | 123 | 121 | 121 | 136,000 |
| 2008/08/14 | 121 | 125 | 121 | 121 | 210,000 |
| 2008/08/13 | 125 | 126 | 121 | 122 | 352,000 |
| 2008/08/12 | 133 | 135 | 125 | 127 | 374,000 |
| 2008/08/11 | 135 | 136 | 134 | 134 | 173,000 |
| 2008/08/08 | 129 | 133 | 129 | 133 | 176,000 |
| 2008/08/07 | 134 | 134 | 130 | 131 | 239,000 |
| 2008/08/06 | 131 | 135 | 130 | 135 | 273,000 |
| 2008/08/05 | 128 | 130 | 128 | 129 | 282,000 |
| 2008/08/04 | 136 | 136 | 130 | 130 | 202,000 |
| 2008/08/01 | 138 | 140 | 135 | 136 | 299,000 |
| 2008/07/31 | 139 | 142 | 138 | 141 | 666,000 |
| 2008/07/30 | 136 | 138 | 135 | 138 | 281,000 |
| 2008/07/29 | 134 | 135 | 133 | 135 | 191,000 |
| 2008/07/28 | 137 | 137 | 135 | 136 | 147,000 |
| 2008/07/25 | 137 | 138 | 135 | 135 | 192,000 |
| 2008/07/24 | 137 | 139 | 136 | 139 | 205,000 |
| 2008/07/23 | 132 | 137 | 132 | 135 | 479,000 |
| 2008/07/22 | 129 | 131 | 127 | 131 | 211,000 |
| 2008/07/18 | 130 | 130 | 128 | 129 | 208,000 |
| 2008/07/17 | 130 | 131 | 128 | 130 | 244,000 |
| 2008/07/16 | 127 | 129 | 125 | 127 | 510,000 |
| 2008/07/15 | 132 | 133 | 128 | 129 | 391,000 |
| 2008/07/14 | 130 | 134 | 130 | 131 | 350,000 |
| 2008/07/11 | 134 | 135 | 132 | 132 | 419,000 |
| 2008/07/10 | 132 | 135 | 131 | 133 | 411,000 |
| 2008/07/09 | 138 | 140 | 135 | 135 | 523,000 |
| 2008/07/08 | 141 | 141 | 136 | 136 | 657,000 |
| 2008/07/07 | 142 | 143 | 139 | 141 | 403,000 |
| 2008/07/04 | 142 | 143 | 139 | 142 | 458,000 |
| 2008/07/03 | 141 | 142 | 138 | 139 | 476,000 |
| 2008/07/02 | 143 | 148 | 142 | 143 | 1,480,000 |
| 2008/07/01 | 144 | 144 | 141 | 141 | 604,000 |
| 2008/06/30 | 142 | 143 | 139 | 139 | 320,000 |
| 2008/06/27 | 144 | 145 | 142 | 142 | 416,000 |
| 2008/06/26 | 149 | 152 | 147 | 147 | 1,207,000 |
| 2008/06/25 | 150 | 151 | 146 | 147 | 826,000 |
| 2008/06/24 | 156 | 161 | 149 | 149 | 3,954,000 |
| 2008/06/23 | 142 | 155 | 141 | 155 | 3,855,000 |
| 2008/06/20 | 149 | 153 | 142 | 144 | 4,033,000 |
| 2008/06/19 | 139 | 149 | 136 | 149 | 2,570,000 |
| 2008/06/18 | 139 | 141 | 138 | 139 | 643,000 |
| 2008/06/17 | 138 | 141 | 138 | 139 | 217,000 |
| 2008/06/16 | 136 | 140 | 136 | 139 | 202,000 |
| 2008/06/13 | 139 | 139 | 134 | 135 | 666,000 |
| 2008/06/12 | 137 | 142 | 136 | 139 | 629,000 |
| 2008/06/11 | 141 | 141 | 137 | 138 | 282,000 |
| 2008/06/10 | 140 | 143 | 138 | 140 | 697,000 |
| 2008/06/09 | 136 | 139 | 136 | 138 | 287,000 |
| 2008/06/06 | 145 | 146 | 139 | 140 | 998,000 |
| 2008/06/05 | 136 | 146 | 136 | 145 | 2,319,000 |
| 2008/06/04 | 132 | 135 | 131 | 134 | 336,000 |
| 2008/06/03 | 134 | 134 | 130 | 130 | 383,000 |
| 2008/06/02 | 131 | 135 | 130 | 134 | 325,000 |
| 2008/05/30 | 130 | 131 | 129 | 129 | 233,000 |
| 2008/05/29 | 128 | 129 | 127 | 129 | 184,000 |
| 2008/05/28 | 130 | 130 | 126 | 126 | 358,000 |
| 2008/05/27 | 129 | 130 | 129 | 130 | 151,000 |
| 2008/05/26 | 135 | 135 | 128 | 129 | 537,000 |
| 2008/05/23 | 136 | 137 | 135 | 135 | 277,000 |
| 2008/05/22 | 135 | 138 | 135 | 137 | 723,000 |
| 2008/05/21 | 137 | 139 | 136 | 138 | 561,000 |
| 2008/05/20 | 138 | 138 | 135 | 135 | 449,000 |
| 2008/05/19 | 139 | 140 | 136 | 139 | 488,000 |
| 2008/05/16 | 134 | 138 | 134 | 138 | 1,136,000 |
| 2008/05/15 | 132 | 134 | 132 | 133 | 417,000 |
| 2008/05/14 | 130 | 133 | 129 | 130 | 387,000 |
| 2008/05/13 | 131 | 132 | 128 | 130 | 421,000 |
| 2008/05/12 | 132 | 134 | 131 | 132 | 298,000 |
| 2008/05/09 | 132 | 132 | 130 | 131 | 220,000 |
| 2008/05/08 | 129 | 131 | 129 | 131 | 352,000 |
| 2008/05/07 | 134 | 136 | 133 | 134 | 288,000 |
| 2008/05/02 | 132 | 133 | 131 | 133 | 167,000 |
| 2008/05/01 | 131 | 132 | 130 | 130 | 139,000 |
| 2008/04/30 | 132 | 133 | 131 | 132 | 148,000 |
| 2008/04/28 | 134 | 135 | 132 | 134 | 152,000 |
| 2008/04/25 | 132 | 135 | 132 | 135 | 127,000 |
| 2008/04/24 | 135 | 135 | 132 | 132 | 136,000 |
| 2008/04/23 | 130 | 136 | 130 | 133 | 381,000 |
| 2008/04/22 | 130 | 130 | 129 | 130 | 102,000 |
| 2008/04/21 | 132 | 132 | 129 | 132 | 190,000 |
| 2008/04/18 | 129 | 130 | 127 | 130 | 92,000 |
| 2008/04/17 | 130 | 131 | 126 | 128 | 201,000 |
| 2008/04/16 | 124 | 129 | 124 | 126 | 254,000 |
| 2008/04/15 | 123 | 124 | 122 | 124 | 110,000 |
| 2008/04/14 | 124 | 124 | 121 | 122 | 197,000 |
| 2008/04/11 | 125 | 126 | 124 | 126 | 236,000 |
| 2008/04/10 | 129 | 129 | 124 | 124 | 205,000 |
| 2008/04/09 | 131 | 132 | 127 | 129 | 235,000 |
| 2008/04/08 | 133 | 134 | 130 | 130 | 208,000 |
| 2008/04/07 | 134 | 134 | 133 | 133 | 81,000 |
| 2008/04/04 | 138 | 140 | 134 | 135 | 278,000 |
| 2008/04/03 | 137 | 140 | 136 | 140 | 310,000 |
| 2008/04/02 | 138 | 142 | 135 | 139 | 708,000 |
| 2008/04/01 | 135 | 136 | 132 | 135 | 381,000 |
| 2008/03/31 | 130 | 135 | 127 | 135 | 414,000 |
| 2008/03/28 | 128 | 132 | 127 | 132 | 182,000 |
| 2008/03/27 | 128 | 133 | 128 | 129 | 475,000 |
| 2008/03/26 | 128 | 130 | 125 | 130 | 216,000 |
| 2008/03/25 | 131 | 131 | 128 | 131 | 234,000 |
| 2008/03/24 | 125 | 131 | 124 | 128 | 470,000 |
| 2008/03/21 | 120 | 125 | 120 | 125 | 306,000 |
| 2008/03/19 | 121 | 123 | 118 | 122 | 182,000 |
| 2008/03/18 | 117 | 118 | 115 | 117 | 162,000 |
| 2008/03/17 | 119 | 120 | 116 | 117 | 219,000 |
| 2008/03/14 | 124 | 126 | 121 | 121 | 436,000 |
| 2008/03/13 | 124 | 130 | 123 | 124 | 339,000 |
| 2008/03/12 | 124 | 127 | 124 | 126 | 196,000 |
| 2008/03/11 | 122 | 122 | 118 | 121 | 191,000 |
| 2008/03/10 | 125 | 127 | 119 | 123 | 336,000 |
| 2008/03/07 | 117 | 126 | 117 | 123 | 397,000 |
| 2008/03/06 | 119 | 124 | 119 | 121 | 252,000 |
| 2008/03/05 | 119 | 119 | 116 | 116 | 280,000 |
| 2008/03/04 | 123 | 123 | 120 | 120 | 202,000 |
| 2008/03/03 | 123 | 124 | 121 | 122 | 238,000 |
| 2008/02/29 | 128 | 129 | 126 | 128 | 337,000 |
| 2008/02/28 | 133 | 133 | 129 | 130 | 406,000 |
| 2008/02/27 | 130 | 133 | 129 | 132 | 661,000 |
| 2008/02/26 | 127 | 129 | 126 | 126 | 316,000 |
| 2008/02/25 | 124 | 125 | 123 | 125 | 306,000 |
| 2008/02/22 | 121 | 124 | 121 | 122 | 105,000 |
| 2008/02/21 | 122 | 124 | 122 | 124 | 142,000 |
| 2008/02/20 | 124 | 124 | 121 | 122 | 115,000 |
| 2008/02/19 | 127 | 127 | 123 | 125 | 268,000 |
| 2008/02/18 | 124 | 126 | 122 | 123 | 185,000 |
| 2008/02/15 | 120 | 123 | 119 | 122 | 201,000 |
| 2008/02/14 | 121 | 122 | 120 | 121 | 194,000 |
| 2008/02/13 | 119 | 121 | 118 | 118 | 126,000 |
| 2008/02/12 | 118 | 118 | 114 | 117 | 474,000 |
| 2008/02/08 | 118 | 121 | 118 | 119 | 210,000 |
| 2008/02/07 | 119 | 120 | 116 | 118 | 271,000 |
| 2008/02/06 | 122 | 122 | 120 | 120 | 270,000 |
| 2008/02/05 | 128 | 128 | 126 | 128 | 165,000 |
| 2008/02/04 | 126 | 128 | 126 | 128 | 618,000 |
| 2008/02/01 | 124 | 125 | 121 | 124 | 533,000 |
| 2008/01/31 | 118 | 124 | 117 | 124 | 245,000 |
| 2008/01/30 | 121 | 123 | 117 | 119 | 396,000 |
| 2008/01/29 | 119 | 120 | 117 | 120 | 237,000 |
| 2008/01/28 | 118 | 118 | 115 | 115 | 339,000 |
| 2008/01/25 | 115 | 119 | 114 | 119 | 446,000 |
| 2008/01/24 | 109 | 112 | 109 | 112 | 392,000 |
| 2008/01/23 | 106 | 109 | 104 | 106 | 413,000 |
| 2008/01/22 | 106 | 108 | 102 | 102 | 1,000,000 |
| 2008/01/21 | 114 | 116 | 109 | 109 | 570,000 |
| 2008/01/18 | 111 | 117 | 107 | 117 | 640,000 |
| 2008/01/17 | 111 | 114 | 110 | 114 | 381,000 |
| 2008/01/16 | 107 | 114 | 106 | 106 | 824,000 |
| 2008/01/15 | 130 | 130 | 115 | 117 | 526,000 |
| 2008/01/11 | 135 | 135 | 129 | 130 | 386,000 |
| 2008/01/10 | 136 | 136 | 133 | 133 | 238,000 |
| 2008/01/09 | 132 | 136 | 131 | 136 | 219,000 |
| 2008/01/08 | 133 | 135 | 132 | 134 | 212,000 |
| 2008/01/07 | 133 | 135 | 130 | 134 | 373,000 |
| 2008/01/04 | 134 | 137 | 133 | 135 | 542,000 |