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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,804 | 1,809 | 1,798 | 1,802 | 29,200 |
| 2017/12/28 | 1,834 | 1,839 | 1,802 | 1,802 | 40,300 |
| 2017/12/27 | 1,810 | 1,840 | 1,810 | 1,828 | 26,600 |
| 2017/12/26 | 1,827 | 1,834 | 1,806 | 1,808 | 35,100 |
| 2017/12/25 | 1,815 | 1,833 | 1,805 | 1,827 | 44,600 |
| 2017/12/22 | 1,838 | 1,842 | 1,806 | 1,812 | 60,300 |
| 2017/12/21 | 1,844 | 1,858 | 1,835 | 1,849 | 38,300 |
| 2017/12/20 | 1,843 | 1,868 | 1,836 | 1,849 | 53,700 |
| 2017/12/19 | 1,869 | 1,869 | 1,850 | 1,855 | 30,100 |
| 2017/12/18 | 1,862 | 1,888 | 1,851 | 1,863 | 53,600 |
| 2017/12/15 | 1,888 | 1,892 | 1,865 | 1,871 | 45,800 |
| 2017/12/14 | 1,877 | 1,901 | 1,877 | 1,899 | 43,300 |
| 2017/12/13 | 1,910 | 1,910 | 1,874 | 1,877 | 57,400 |
| 2017/12/12 | 1,940 | 1,948 | 1,901 | 1,910 | 52,600 |
| 2017/12/11 | 1,919 | 1,937 | 1,909 | 1,935 | 56,900 |
| 2017/12/08 | 1,882 | 1,927 | 1,882 | 1,919 | 77,900 |
| 2017/12/07 | 1,863 | 1,918 | 1,863 | 1,912 | 66,700 |
| 2017/12/06 | 1,864 | 1,881 | 1,855 | 1,863 | 73,100 |
| 2017/12/05 | 1,861 | 1,880 | 1,854 | 1,875 | 51,600 |
| 2017/12/04 | 1,875 | 1,883 | 1,865 | 1,868 | 68,500 |
| 2017/12/01 | 1,878 | 1,891 | 1,869 | 1,872 | 54,100 |
| 2017/11/30 | 1,855 | 1,887 | 1,848 | 1,881 | 61,100 |
| 2017/11/29 | 1,859 | 1,871 | 1,859 | 1,865 | 44,900 |
| 2017/11/28 | 1,860 | 1,878 | 1,850 | 1,859 | 51,000 |
| 2017/11/27 | 1,881 | 1,889 | 1,847 | 1,850 | 60,100 |
| 2017/11/24 | 1,839 | 1,884 | 1,833 | 1,872 | 53,300 |
| 2017/11/22 | 1,850 | 1,855 | 1,837 | 1,847 | 22,100 |
| 2017/11/21 | 1,830 | 1,863 | 1,827 | 1,849 | 45,100 |
| 2017/11/20 | 1,784 | 1,825 | 1,779 | 1,819 | 35,600 |
| 2017/11/17 | 1,821 | 1,830 | 1,781 | 1,784 | 49,900 |
| 2017/11/16 | 1,731 | 1,819 | 1,731 | 1,802 | 81,600 |
| 2017/11/15 | 1,807 | 1,821 | 1,748 | 1,748 | 93,200 |
| 2017/11/14 | 1,863 | 1,874 | 1,830 | 1,832 | 72,600 |
| 2017/11/13 | 1,774 | 1,890 | 1,774 | 1,870 | 187,700 |
| 2017/11/10 | 1,769 | 1,786 | 1,764 | 1,770 | 68,100 |
| 2017/11/09 | 1,812 | 1,824 | 1,759 | 1,793 | 91,900 |
| 2017/11/08 | 1,754 | 1,809 | 1,747 | 1,802 | 102,200 |
| 2017/11/07 | 1,742 | 1,752 | 1,712 | 1,748 | 86,600 |
| 2017/11/06 | 1,759 | 1,762 | 1,748 | 1,752 | 51,000 |
| 2017/11/02 | 1,760 | 1,764 | 1,740 | 1,761 | 55,400 |
| 2017/11/01 | 1,745 | 1,757 | 1,735 | 1,754 | 70,700 |
| 2017/10/31 | 1,744 | 1,745 | 1,730 | 1,732 | 22,700 |
| 2017/10/30 | 1,735 | 1,743 | 1,728 | 1,740 | 59,000 |
| 2017/10/27 | 1,735 | 1,744 | 1,729 | 1,737 | 32,600 |
| 2017/10/26 | 1,700 | 1,732 | 1,699 | 1,724 | 41,400 |
| 2017/10/25 | 1,720 | 1,736 | 1,704 | 1,709 | 53,000 |
| 2017/10/24 | 1,709 | 1,720 | 1,700 | 1,720 | 37,400 |
| 2017/10/23 | 1,690 | 1,715 | 1,690 | 1,710 | 87,200 |
| 2017/10/20 | 1,643 | 1,669 | 1,634 | 1,663 | 56,500 |
| 2017/10/19 | 1,646 | 1,669 | 1,628 | 1,634 | 45,700 |
| 2017/10/18 | 1,661 | 1,674 | 1,637 | 1,646 | 51,800 |
| 2017/10/17 | 1,640 | 1,664 | 1,630 | 1,654 | 62,800 |
| 2017/10/16 | 1,674 | 1,679 | 1,636 | 1,637 | 97,400 |
| 2017/10/13 | 1,672 | 1,690 | 1,651 | 1,674 | 80,100 |
| 2017/10/12 | 1,700 | 1,708 | 1,676 | 1,679 | 62,600 |
| 2017/10/11 | 1,723 | 1,723 | 1,690 | 1,695 | 55,200 |
| 2017/10/10 | 1,689 | 1,728 | 1,685 | 1,723 | 69,200 |
| 2017/10/06 | 1,728 | 1,733 | 1,699 | 1,707 | 89,300 |
| 2017/10/05 | 1,717 | 1,738 | 1,715 | 1,720 | 94,400 |
| 2017/10/04 | 1,748 | 1,748 | 1,711 | 1,717 | 60,400 |
| 2017/10/03 | 1,757 | 1,770 | 1,744 | 1,750 | 43,100 |
| 2017/10/02 | 1,740 | 1,754 | 1,732 | 1,750 | 75,000 |
| 2017/09/29 | 1,750 | 1,750 | 1,717 | 1,733 | 73,000 |
| 2017/09/28 | 1,748 | 1,749 | 1,736 | 1,749 | 63,600 |
| 2017/09/27 | 1,745 | 1,752 | 1,725 | 1,742 | 50,400 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 343 | 346 | 341 | 344 | 330,000 |
| 2017/09/25 | 344 | 348 | 344 | 345 | 193,000 |
| 2017/09/22 | 342 | 346 | 342 | 344 | 320,000 |
| 2017/09/21 | 344 | 345 | 343 | 343 | 384,000 |
| 2017/09/20 | 345 | 346 | 342 | 344 | 417,000 |
| 2017/09/19 | 348 | 348 | 341 | 346 | 396,000 |
| 2017/09/15 | 336 | 346 | 336 | 346 | 513,000 |
| 2017/09/14 | 341 | 341 | 335 | 336 | 287,000 |
| 2017/09/13 | 340 | 343 | 340 | 341 | 205,000 |
| 2017/09/12 | 339 | 342 | 338 | 340 | 387,000 |
| 2017/09/11 | 327 | 335 | 326 | 335 | 334,000 |
| 2017/09/08 | 325 | 330 | 323 | 325 | 410,000 |
| 2017/09/07 | 325 | 328 | 323 | 325 | 346,000 |
| 2017/09/06 | 313 | 323 | 300 | 320 | 579,000 |
| 2017/09/05 | 327 | 332 | 320 | 321 | 412,000 |
| 2017/09/04 | 340 | 340 | 325 | 326 | 467,000 |
| 2017/09/01 | 343 | 343 | 337 | 342 | 260,000 |
| 2017/08/31 | 341 | 343 | 340 | 342 | 343,000 |
| 2017/08/30 | 338 | 340 | 334 | 339 | 257,000 |
| 2017/08/29 | 325 | 336 | 323 | 335 | 475,000 |
| 2017/08/28 | 329 | 331 | 326 | 329 | 279,000 |
| 2017/08/25 | 323 | 329 | 323 | 329 | 317,000 |
| 2017/08/24 | 322 | 324 | 321 | 322 | 146,000 |
| 2017/08/23 | 319 | 323 | 319 | 322 | 244,000 |
| 2017/08/22 | 317 | 319 | 316 | 319 | 158,000 |
| 2017/08/21 | 315 | 318 | 315 | 318 | 198,000 |
| 2017/08/18 | 316 | 316 | 312 | 314 | 311,000 |
| 2017/08/17 | 322 | 322 | 319 | 319 | 132,000 |
| 2017/08/16 | 323 | 325 | 321 | 322 | 341,000 |
| 2017/08/15 | 313 | 319 | 313 | 317 | 276,000 |
| 2017/08/14 | 309 | 312 | 308 | 311 | 298,000 |
| 2017/08/10 | 310 | 314 | 310 | 312 | 280,000 |
| 2017/08/09 | 312 | 312 | 305 | 307 | 447,000 |
| 2017/08/08 | 313 | 314 | 311 | 314 | 168,000 |
| 2017/08/07 | 315 | 315 | 311 | 313 | 152,000 |
| 2017/08/04 | 312 | 313 | 309 | 311 | 127,000 |
| 2017/08/03 | 312 | 314 | 310 | 312 | 218,000 |
| 2017/08/02 | 309 | 313 | 307 | 311 | 293,000 |
| 2017/08/01 | 305 | 310 | 305 | 309 | 312,000 |
| 2017/07/31 | 310 | 310 | 304 | 308 | 328,000 |
| 2017/07/28 | 316 | 316 | 311 | 312 | 372,000 |
| 2017/07/27 | 317 | 319 | 315 | 316 | 201,000 |
| 2017/07/26 | 323 | 323 | 316 | 318 | 421,000 |
| 2017/07/25 | 320 | 323 | 319 | 321 | 310,000 |
| 2017/07/24 | 315 | 319 | 314 | 319 | 258,000 |
| 2017/07/21 | 317 | 319 | 315 | 317 | 232,000 |
| 2017/07/20 | 313 | 320 | 313 | 319 | 538,000 |
| 2017/07/19 | 308 | 311 | 308 | 309 | 268,000 |
| 2017/07/18 | 307 | 310 | 307 | 309 | 245,000 |
| 2017/07/14 | 307 | 310 | 307 | 309 | 236,000 |
| 2017/07/13 | 307 | 308 | 305 | 308 | 198,000 |
| 2017/07/12 | 308 | 308 | 306 | 306 | 210,000 |
| 2017/07/11 | 305 | 308 | 305 | 308 | 192,000 |
| 2017/07/10 | 306 | 309 | 305 | 306 | 366,000 |
| 2017/07/07 | 305 | 308 | 304 | 305 | 518,000 |
| 2017/07/06 | 306 | 309 | 306 | 307 | 431,000 |
| 2017/07/05 | 306 | 309 | 305 | 308 | 329,000 |
| 2017/07/04 | 310 | 310 | 303 | 304 | 445,000 |
| 2017/07/03 | 310 | 310 | 306 | 309 | 431,000 |
| 2017/06/30 | 305 | 307 | 303 | 306 | 481,000 |
| 2017/06/29 | 304 | 310 | 304 | 309 | 404,000 |
| 2017/06/28 | 300 | 303 | 300 | 303 | 266,000 |
| 2017/06/27 | 304 | 304 | 301 | 303 | 425,000 |
| 2017/06/26 | 297 | 304 | 296 | 302 | 759,000 |
| 2017/06/23 | 295 | 298 | 294 | 295 | 432,000 |
| 2017/06/22 | 287 | 294 | 287 | 294 | 421,000 |
| 2017/06/21 | 288 | 289 | 286 | 287 | 230,000 |
| 2017/06/20 | 285 | 289 | 284 | 288 | 330,000 |
| 2017/06/19 | 281 | 286 | 281 | 283 | 175,000 |
| 2017/06/16 | 285 | 287 | 281 | 281 | 338,000 |
| 2017/06/15 | 288 | 289 | 285 | 285 | 244,000 |
| 2017/06/14 | 290 | 292 | 287 | 289 | 473,000 |
| 2017/06/13 | 286 | 288 | 285 | 287 | 170,000 |
| 2017/06/12 | 289 | 289 | 285 | 287 | 363,000 |
| 2017/06/09 | 286 | 289 | 284 | 287 | 488,000 |
| 2017/06/08 | 287 | 287 | 282 | 286 | 531,000 |
| 2017/06/07 | 277 | 285 | 276 | 285 | 672,000 |
| 2017/06/06 | 277 | 278 | 274 | 276 | 571,000 |
| 2017/06/05 | 274 | 277 | 271 | 276 | 510,000 |
| 2017/06/02 | 272 | 273 | 269 | 273 | 545,000 |
| 2017/06/01 | 273 | 273 | 270 | 271 | 242,000 |
| 2017/05/31 | 268 | 273 | 268 | 270 | 280,000 |
| 2017/05/30 | 270 | 271 | 265 | 270 | 333,000 |
| 2017/05/29 | 270 | 272 | 269 | 272 | 313,000 |
| 2017/05/26 | 274 | 275 | 271 | 272 | 366,000 |
| 2017/05/25 | 275 | 276 | 273 | 274 | 459,000 |
| 2017/05/24 | 274 | 275 | 274 | 275 | 189,000 |
| 2017/05/23 | 275 | 275 | 273 | 274 | 296,000 |
| 2017/05/22 | 276 | 276 | 272 | 273 | 313,000 |
| 2017/05/19 | 272 | 274 | 270 | 273 | 289,000 |
| 2017/05/18 | 269 | 273 | 267 | 271 | 543,000 |
| 2017/05/17 | 269 | 277 | 269 | 275 | 636,000 |
| 2017/05/16 | 273 | 275 | 271 | 273 | 570,000 |
| 2017/05/15 | 268 | 275 | 268 | 273 | 780,000 |
| 2017/05/12 | 266 | 270 | 265 | 270 | 577,000 |
| 2017/05/11 | 267 | 269 | 267 | 268 | 396,000 |
| 2017/05/10 | 269 | 270 | 267 | 269 | 404,000 |
| 2017/05/09 | 269 | 270 | 267 | 268 | 335,000 |
| 2017/05/08 | 267 | 272 | 266 | 269 | 801,000 |
| 2017/05/02 | 257 | 263 | 257 | 261 | 683,000 |
| 2017/05/01 | 250 | 259 | 249 | 257 | 401,000 |
| 2017/04/28 | 256 | 256 | 252 | 255 | 828,000 |
| 2017/04/27 | 250 | 256 | 249 | 254 | 470,000 |
| 2017/04/26 | 249 | 252 | 247 | 251 | 374,000 |
| 2017/04/25 | 247 | 248 | 245 | 248 | 356,000 |
| 2017/04/24 | 248 | 248 | 244 | 246 | 225,000 |
| 2017/04/21 | 243 | 244 | 242 | 243 | 211,000 |
| 2017/04/20 | 239 | 242 | 238 | 242 | 367,000 |
| 2017/04/19 | 235 | 242 | 234 | 240 | 337,000 |
| 2017/04/18 | 239 | 239 | 236 | 237 | 241,000 |
| 2017/04/17 | 231 | 235 | 230 | 234 | 334,000 |
| 2017/04/14 | 236 | 236 | 232 | 234 | 302,000 |
| 2017/04/13 | 234 | 235 | 229 | 234 | 485,000 |
| 2017/04/12 | 238 | 240 | 236 | 237 | 573,000 |
| 2017/04/11 | 242 | 244 | 240 | 242 | 306,000 |
| 2017/04/10 | 242 | 245 | 241 | 243 | 531,000 |
| 2017/04/07 | 238 | 242 | 235 | 240 | 670,000 |
| 2017/04/06 | 245 | 245 | 235 | 236 | 774,000 |
| 2017/04/05 | 246 | 250 | 243 | 245 | 543,000 |
| 2017/04/04 | 258 | 259 | 243 | 245 | 915,000 |
| 2017/04/03 | 249 | 260 | 247 | 259 | 992,000 |
| 2017/03/31 | 252 | 254 | 248 | 248 | 660,000 |
| 2017/03/30 | 252 | 253 | 248 | 251 | 719,000 |
| 2017/03/29 | 250 | 258 | 248 | 252 | 2,085,000 |
| 2017/03/28 | 237 | 246 | 237 | 246 | 1,205,000 |
| 2017/03/27 | 234 | 237 | 234 | 237 | 429,000 |
| 2017/03/24 | 234 | 237 | 233 | 236 | 359,000 |
| 2017/03/23 | 234 | 234 | 232 | 234 | 312,000 |
| 2017/03/22 | 234 | 236 | 233 | 233 | 557,000 |
| 2017/03/21 | 235 | 237 | 234 | 237 | 457,000 |
| 2017/03/17 | 235 | 238 | 233 | 235 | 647,000 |
| 2017/03/16 | 238 | 238 | 232 | 235 | 405,000 |
| 2017/03/15 | 242 | 242 | 238 | 238 | 446,000 |
| 2017/03/14 | 241 | 243 | 240 | 242 | 430,000 |
| 2017/03/13 | 241 | 242 | 239 | 242 | 280,000 |
| 2017/03/10 | 241 | 242 | 239 | 241 | 430,000 |
| 2017/03/09 | 237 | 238 | 236 | 238 | 217,000 |
| 2017/03/08 | 236 | 237 | 235 | 236 | 173,000 |
| 2017/03/07 | 235 | 237 | 234 | 236 | 257,000 |
| 2017/03/06 | 233 | 237 | 232 | 235 | 190,000 |
| 2017/03/03 | 235 | 237 | 232 | 233 | 307,000 |
| 2017/03/02 | 234 | 236 | 233 | 236 | 415,000 |
| 2017/03/01 | 228 | 232 | 227 | 231 | 476,000 |
| 2017/02/28 | 229 | 230 | 226 | 227 | 428,000 |
| 2017/02/27 | 232 | 232 | 227 | 230 | 247,000 |
| 2017/02/24 | 230 | 233 | 230 | 232 | 257,000 |
| 2017/02/23 | 233 | 233 | 228 | 233 | 469,000 |
| 2017/02/22 | 233 | 234 | 231 | 233 | 275,000 |
| 2017/02/21 | 233 | 235 | 233 | 234 | 190,000 |
| 2017/02/20 | 233 | 234 | 232 | 233 | 148,000 |
| 2017/02/17 | 233 | 235 | 232 | 234 | 137,000 |
| 2017/02/16 | 236 | 237 | 233 | 233 | 240,000 |
| 2017/02/15 | 235 | 237 | 234 | 236 | 240,000 |
| 2017/02/14 | 237 | 237 | 233 | 234 | 460,000 |
| 2017/02/13 | 238 | 240 | 237 | 238 | 503,000 |
| 2017/02/10 | 234 | 238 | 233 | 237 | 470,000 |
| 2017/02/09 | 234 | 234 | 231 | 233 | 302,000 |
| 2017/02/08 | 232 | 234 | 231 | 233 | 206,000 |
| 2017/02/07 | 231 | 234 | 231 | 232 | 199,000 |
| 2017/02/06 | 233 | 234 | 231 | 233 | 243,000 |
| 2017/02/03 | 235 | 236 | 232 | 233 | 434,000 |
| 2017/02/02 | 239 | 239 | 236 | 237 | 374,000 |
| 2017/02/01 | 238 | 240 | 236 | 239 | 285,000 |
| 2017/01/31 | 239 | 241 | 238 | 239 | 137,000 |
| 2017/01/30 | 242 | 243 | 238 | 243 | 288,000 |
| 2017/01/27 | 246 | 246 | 241 | 242 | 343,000 |
| 2017/01/26 | 244 | 246 | 243 | 246 | 382,000 |
| 2017/01/25 | 241 | 243 | 240 | 241 | 271,000 |
| 2017/01/24 | 238 | 239 | 235 | 238 | 349,000 |
| 2017/01/23 | 240 | 240 | 237 | 238 | 240,000 |
| 2017/01/20 | 237 | 241 | 237 | 240 | 323,000 |
| 2017/01/19 | 239 | 241 | 237 | 239 | 242,000 |
| 2017/01/18 | 236 | 239 | 234 | 239 | 414,000 |
| 2017/01/17 | 244 | 245 | 236 | 237 | 572,000 |
| 2017/01/16 | 247 | 247 | 244 | 244 | 443,000 |
| 2017/01/13 | 242 | 248 | 242 | 246 | 609,000 |
| 2017/01/12 | 245 | 245 | 242 | 245 | 442,000 |
| 2017/01/11 | 240 | 245 | 238 | 245 | 599,000 |
| 2017/01/10 | 238 | 240 | 237 | 240 | 492,000 |
| 2017/01/06 | 238 | 240 | 237 | 237 | 282,000 |
| 2017/01/05 | 240 | 240 | 238 | 240 | 345,000 |
| 2017/01/04 | 238 | 242 | 238 | 241 | 432,000 |