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 |
|---|---|---|---|---|---|
| 2018/12/28 | 970 | 980 | 966 | 976 | 24,300 |
| 2018/12/27 | 966 | 996 | 961 | 978 | 50,100 |
| 2018/12/26 | 922 | 952 | 922 | 941 | 39,800 |
| 2018/12/25 | 893 | 922 | 890 | 907 | 52,800 |
| 2018/12/21 | 962 | 966 | 941 | 943 | 68,800 |
| 2018/12/20 | 995 | 1,001 | 969 | 969 | 39,900 |
| 2018/12/19 | 1,006 | 1,013 | 995 | 1,012 | 36,200 |
| 2018/12/18 | 1,035 | 1,035 | 1,009 | 1,009 | 32,300 |
| 2018/12/17 | 1,046 | 1,054 | 1,045 | 1,046 | 26,700 |
| 2018/12/14 | 1,050 | 1,057 | 1,040 | 1,046 | 47,900 |
| 2018/12/13 | 1,045 | 1,062 | 1,042 | 1,058 | 37,500 |
| 2018/12/12 | 1,026 | 1,060 | 1,026 | 1,042 | 37,800 |
| 2018/12/11 | 1,056 | 1,057 | 1,016 | 1,021 | 36,300 |
| 2018/12/10 | 1,084 | 1,086 | 1,061 | 1,064 | 35,400 |
| 2018/12/07 | 1,087 | 1,098 | 1,083 | 1,097 | 33,900 |
| 2018/12/06 | 1,093 | 1,100 | 1,081 | 1,097 | 40,800 |
| 2018/12/05 | 1,095 | 1,107 | 1,087 | 1,095 | 44,000 |
| 2018/12/04 | 1,118 | 1,121 | 1,092 | 1,096 | 37,600 |
| 2018/12/03 | 1,116 | 1,127 | 1,113 | 1,125 | 25,500 |
| 2018/11/30 | 1,106 | 1,127 | 1,103 | 1,121 | 29,700 |
| 2018/11/29 | 1,124 | 1,137 | 1,108 | 1,118 | 29,100 |
| 2018/11/28 | 1,098 | 1,120 | 1,093 | 1,117 | 36,300 |
| 2018/11/27 | 1,116 | 1,116 | 1,093 | 1,098 | 49,500 |
| 2018/11/26 | 1,108 | 1,126 | 1,103 | 1,110 | 28,800 |
| 2018/11/22 | 1,100 | 1,115 | 1,086 | 1,108 | 26,700 |
| 2018/11/21 | 1,082 | 1,109 | 1,076 | 1,105 | 26,100 |
| 2018/11/20 | 1,120 | 1,124 | 1,092 | 1,111 | 57,200 |
| 2018/11/19 | 1,115 | 1,140 | 1,115 | 1,137 | 21,900 |
| 2018/11/16 | 1,133 | 1,133 | 1,104 | 1,126 | 22,700 |
| 2018/11/15 | 1,120 | 1,140 | 1,120 | 1,135 | 25,400 |
| 2018/11/14 | 1,120 | 1,143 | 1,119 | 1,127 | 32,800 |
| 2018/11/13 | 1,121 | 1,144 | 1,104 | 1,136 | 34,600 |
| 2018/11/12 | 1,146 | 1,146 | 1,127 | 1,142 | 46,900 |
| 2018/11/09 | 1,141 | 1,153 | 1,136 | 1,143 | 34,500 |
| 2018/11/08 | 1,139 | 1,151 | 1,135 | 1,141 | 26,400 |
| 2018/11/07 | 1,133 | 1,146 | 1,116 | 1,119 | 28,400 |
| 2018/11/06 | 1,142 | 1,152 | 1,134 | 1,137 | 27,700 |
| 2018/11/05 | 1,130 | 1,152 | 1,129 | 1,142 | 22,700 |
| 2018/11/02 | 1,127 | 1,150 | 1,126 | 1,147 | 40,600 |
| 2018/11/01 | 1,131 | 1,151 | 1,128 | 1,129 | 45,200 |
| 2018/10/31 | 1,132 | 1,159 | 1,132 | 1,142 | 36,600 |
| 2018/10/30 | 1,076 | 1,140 | 1,076 | 1,131 | 117,400 |
| 2018/10/29 | 1,090 | 1,097 | 1,067 | 1,079 | 52,400 |
| 2018/10/26 | 1,091 | 1,097 | 1,061 | 1,083 | 75,300 |
| 2018/10/25 | 1,094 | 1,094 | 1,065 | 1,069 | 47,400 |
| 2018/10/24 | 1,130 | 1,133 | 1,115 | 1,124 | 39,100 |
| 2018/10/23 | 1,166 | 1,167 | 1,123 | 1,124 | 97,600 |
| 2018/10/22 | 1,170 | 1,203 | 1,164 | 1,193 | 34,300 |
| 2018/10/19 | 1,190 | 1,194 | 1,167 | 1,188 | 38,500 |
| 2018/10/18 | 1,211 | 1,211 | 1,190 | 1,191 | 33,300 |
| 2018/10/17 | 1,184 | 1,212 | 1,182 | 1,207 | 44,000 |
| 2018/10/16 | 1,172 | 1,182 | 1,164 | 1,177 | 36,200 |
| 2018/10/15 | 1,200 | 1,205 | 1,178 | 1,180 | 54,500 |
| 2018/10/12 | 1,205 | 1,219 | 1,201 | 1,211 | 37,500 |
| 2018/10/11 | 1,220 | 1,232 | 1,205 | 1,212 | 54,000 |
| 2018/10/10 | 1,257 | 1,267 | 1,248 | 1,264 | 35,800 |
| 2018/10/09 | 1,287 | 1,287 | 1,252 | 1,259 | 47,500 |
| 2018/10/05 | 1,310 | 1,310 | 1,286 | 1,307 | 51,700 |
| 2018/10/04 | 1,321 | 1,349 | 1,302 | 1,321 | 37,400 |
| 2018/10/03 | 1,323 | 1,340 | 1,315 | 1,316 | 38,600 |
| 2018/10/02 | 1,329 | 1,354 | 1,315 | 1,318 | 65,600 |
| 2018/10/01 | 1,308 | 1,336 | 1,308 | 1,328 | 33,400 |
| 2018/09/28 | 1,308 | 1,323 | 1,300 | 1,316 | 38,500 |
| 2018/09/27 | 1,339 | 1,339 | 1,297 | 1,312 | 33,700 |
| 2018/09/26 | 1,334 | 1,342 | 1,324 | 1,341 | 36,600 |
| 2018/09/25 | 1,325 | 1,336 | 1,308 | 1,336 | 59,300 |
| 2018/09/21 | 1,292 | 1,325 | 1,292 | 1,316 | 34,500 |
| 2018/09/20 | 1,315 | 1,315 | 1,274 | 1,291 | 25,200 |
| 2018/09/19 | 1,320 | 1,323 | 1,306 | 1,310 | 32,000 |
| 2018/09/18 | 1,262 | 1,305 | 1,258 | 1,293 | 45,600 |
| 2018/09/14 | 1,238 | 1,273 | 1,236 | 1,262 | 66,900 |
| 2018/09/13 | 1,261 | 1,284 | 1,237 | 1,238 | 56,400 |
| 2018/09/12 | 1,251 | 1,257 | 1,225 | 1,251 | 52,400 |
| 2018/09/11 | 1,265 | 1,265 | 1,246 | 1,251 | 40,800 |
| 2018/09/10 | 1,250 | 1,271 | 1,250 | 1,265 | 49,600 |
| 2018/09/07 | 1,255 | 1,255 | 1,234 | 1,249 | 34,800 |
| 2018/09/06 | 1,245 | 1,272 | 1,240 | 1,255 | 39,700 |
| 2018/09/05 | 1,246 | 1,263 | 1,243 | 1,246 | 55,600 |
| 2018/09/04 | 1,231 | 1,274 | 1,230 | 1,246 | 41,900 |
| 2018/09/03 | 1,250 | 1,251 | 1,226 | 1,233 | 29,200 |
| 2018/08/31 | 1,258 | 1,270 | 1,254 | 1,254 | 19,000 |
| 2018/08/30 | 1,273 | 1,276 | 1,264 | 1,274 | 31,300 |
| 2018/08/29 | 1,272 | 1,278 | 1,263 | 1,269 | 24,700 |
| 2018/08/28 | 1,285 | 1,286 | 1,255 | 1,266 | 34,200 |
| 2018/08/27 | 1,225 | 1,268 | 1,220 | 1,262 | 35,700 |
| 2018/08/24 | 1,232 | 1,232 | 1,200 | 1,213 | 41,400 |
| 2018/08/23 | 1,231 | 1,232 | 1,217 | 1,223 | 25,500 |
| 2018/08/22 | 1,199 | 1,227 | 1,196 | 1,224 | 27,500 |
| 2018/08/21 | 1,219 | 1,219 | 1,199 | 1,203 | 23,400 |
| 2018/08/20 | 1,219 | 1,234 | 1,216 | 1,230 | 14,900 |
| 2018/08/17 | 1,220 | 1,228 | 1,210 | 1,226 | 20,900 |
| 2018/08/16 | 1,215 | 1,230 | 1,197 | 1,220 | 28,900 |
| 2018/08/15 | 1,241 | 1,247 | 1,215 | 1,222 | 30,800 |
| 2018/08/14 | 1,236 | 1,257 | 1,226 | 1,252 | 36,100 |
| 2018/08/13 | 1,235 | 1,238 | 1,198 | 1,213 | 42,800 |
| 2018/08/10 | 1,253 | 1,277 | 1,240 | 1,248 | 78,800 |
| 2018/08/09 | 1,350 | 1,359 | 1,226 | 1,273 | 78,900 |
| 2018/08/08 | 1,368 | 1,368 | 1,352 | 1,355 | 14,600 |
| 2018/08/07 | 1,345 | 1,371 | 1,338 | 1,368 | 14,200 |
| 2018/08/06 | 1,371 | 1,378 | 1,345 | 1,351 | 14,800 |
| 2018/08/03 | 1,402 | 1,406 | 1,369 | 1,371 | 27,200 |
| 2018/08/02 | 1,425 | 1,434 | 1,403 | 1,404 | 17,800 |
| 2018/08/01 | 1,413 | 1,434 | 1,406 | 1,425 | 19,900 |
| 2018/07/31 | 1,446 | 1,446 | 1,411 | 1,419 | 33,400 |
| 2018/07/30 | 1,405 | 1,460 | 1,405 | 1,447 | 31,500 |
| 2018/07/27 | 1,398 | 1,434 | 1,396 | 1,413 | 42,300 |
| 2018/07/26 | 1,364 | 1,401 | 1,355 | 1,398 | 37,700 |
| 2018/07/25 | 1,349 | 1,362 | 1,344 | 1,355 | 41,800 |
| 2018/07/24 | 1,368 | 1,368 | 1,341 | 1,349 | 32,100 |
| 2018/07/23 | 1,344 | 1,360 | 1,344 | 1,353 | 21,400 |
| 2018/07/20 | 1,358 | 1,361 | 1,340 | 1,353 | 22,500 |
| 2018/07/19 | 1,366 | 1,372 | 1,359 | 1,364 | 20,500 |
| 2018/07/18 | 1,370 | 1,383 | 1,359 | 1,366 | 22,300 |
| 2018/07/17 | 1,340 | 1,374 | 1,339 | 1,357 | 23,600 |
| 2018/07/13 | 1,346 | 1,352 | 1,341 | 1,341 | 18,400 |
| 2018/07/12 | 1,348 | 1,364 | 1,348 | 1,349 | 15,800 |
| 2018/07/11 | 1,351 | 1,356 | 1,333 | 1,348 | 26,700 |
| 2018/07/10 | 1,368 | 1,388 | 1,353 | 1,359 | 42,800 |
| 2018/07/09 | 1,351 | 1,364 | 1,344 | 1,363 | 20,700 |
| 2018/07/06 | 1,319 | 1,353 | 1,316 | 1,351 | 32,100 |
| 2018/07/05 | 1,360 | 1,360 | 1,316 | 1,319 | 31,500 |
| 2018/07/04 | 1,370 | 1,373 | 1,360 | 1,365 | 13,600 |
| 2018/07/03 | 1,417 | 1,417 | 1,367 | 1,375 | 50,000 |
| 2018/07/02 | 1,440 | 1,449 | 1,410 | 1,416 | 55,500 |
| 2018/06/29 | 1,416 | 1,433 | 1,403 | 1,431 | 27,000 |
| 2018/06/28 | 1,415 | 1,415 | 1,391 | 1,415 | 29,000 |
| 2018/06/27 | 1,435 | 1,439 | 1,416 | 1,422 | 24,000 |
| 2018/06/26 | 1,423 | 1,444 | 1,369 | 1,439 | 24,400 |
| 2018/06/25 | 1,486 | 1,486 | 1,450 | 1,453 | 37,700 |
| 2018/06/22 | 1,470 | 1,493 | 1,468 | 1,487 | 30,900 |
| 2018/06/21 | 1,497 | 1,508 | 1,492 | 1,494 | 27,700 |
| 2018/06/20 | 1,490 | 1,505 | 1,478 | 1,501 | 37,900 |
| 2018/06/19 | 1,498 | 1,507 | 1,486 | 1,493 | 28,000 |
| 2018/06/18 | 1,529 | 1,534 | 1,501 | 1,507 | 27,000 |
| 2018/06/15 | 1,557 | 1,557 | 1,534 | 1,538 | 26,500 |
| 2018/06/14 | 1,547 | 1,551 | 1,539 | 1,546 | 26,400 |
| 2018/06/13 | 1,544 | 1,563 | 1,539 | 1,559 | 26,900 |
| 2018/06/12 | 1,569 | 1,569 | 1,531 | 1,541 | 28,900 |
| 2018/06/11 | 1,563 | 1,571 | 1,558 | 1,563 | 19,400 |
| 2018/06/08 | 1,545 | 1,570 | 1,545 | 1,565 | 40,300 |
| 2018/06/07 | 1,550 | 1,575 | 1,550 | 1,575 | 29,600 |
| 2018/06/06 | 1,536 | 1,548 | 1,532 | 1,540 | 20,800 |
| 2018/06/05 | 1,575 | 1,577 | 1,531 | 1,536 | 28,700 |
| 2018/06/04 | 1,556 | 1,578 | 1,556 | 1,574 | 31,900 |
| 2018/06/01 | 1,524 | 1,549 | 1,513 | 1,540 | 54,700 |
| 2018/05/31 | 1,538 | 1,548 | 1,524 | 1,532 | 57,500 |
| 2018/05/30 | 1,549 | 1,558 | 1,538 | 1,542 | 30,400 |
| 2018/05/29 | 1,575 | 1,578 | 1,562 | 1,574 | 17,000 |
| 2018/05/28 | 1,580 | 1,589 | 1,557 | 1,575 | 21,400 |
| 2018/05/25 | 1,570 | 1,583 | 1,566 | 1,576 | 22,700 |
| 2018/05/24 | 1,614 | 1,614 | 1,576 | 1,578 | 34,700 |
| 2018/05/23 | 1,607 | 1,627 | 1,607 | 1,615 | 21,400 |
| 2018/05/22 | 1,630 | 1,631 | 1,613 | 1,615 | 23,900 |
| 2018/05/21 | 1,642 | 1,650 | 1,632 | 1,637 | 31,800 |
| 2018/05/18 | 1,650 | 1,658 | 1,639 | 1,644 | 31,600 |
| 2018/05/17 | 1,629 | 1,646 | 1,619 | 1,641 | 26,900 |
| 2018/05/16 | 1,597 | 1,625 | 1,595 | 1,624 | 35,400 |
| 2018/05/15 | 1,610 | 1,610 | 1,590 | 1,597 | 41,300 |
| 2018/05/14 | 1,611 | 1,627 | 1,589 | 1,604 | 62,100 |
| 2018/05/11 | 1,571 | 1,650 | 1,570 | 1,644 | 73,900 |
| 2018/05/10 | 1,559 | 1,569 | 1,556 | 1,569 | 25,100 |
| 2018/05/09 | 1,541 | 1,556 | 1,535 | 1,556 | 17,900 |
| 2018/05/08 | 1,544 | 1,553 | 1,536 | 1,545 | 25,800 |
| 2018/05/07 | 1,534 | 1,547 | 1,521 | 1,545 | 17,000 |
| 2018/05/02 | 1,538 | 1,539 | 1,529 | 1,534 | 14,600 |
| 2018/05/01 | 1,544 | 1,544 | 1,529 | 1,537 | 18,300 |
| 2018/04/27 | 1,548 | 1,555 | 1,531 | 1,546 | 32,500 |
| 2018/04/26 | 1,559 | 1,562 | 1,547 | 1,560 | 16,400 |
| 2018/04/25 | 1,543 | 1,554 | 1,534 | 1,552 | 19,600 |
| 2018/04/24 | 1,538 | 1,549 | 1,532 | 1,549 | 13,600 |
| 2018/04/23 | 1,542 | 1,542 | 1,529 | 1,537 | 11,000 |
| 2018/04/20 | 1,543 | 1,552 | 1,535 | 1,541 | 18,300 |
| 2018/04/19 | 1,559 | 1,559 | 1,547 | 1,555 | 25,800 |
| 2018/04/18 | 1,534 | 1,558 | 1,534 | 1,554 | 18,900 |
| 2018/04/17 | 1,549 | 1,554 | 1,532 | 1,534 | 24,500 |
| 2018/04/16 | 1,533 | 1,555 | 1,530 | 1,555 | 22,600 |
| 2018/04/13 | 1,527 | 1,545 | 1,527 | 1,541 | 25,800 |
| 2018/04/12 | 1,526 | 1,540 | 1,520 | 1,523 | 34,000 |
| 2018/04/11 | 1,558 | 1,560 | 1,542 | 1,546 | 38,000 |
| 2018/04/10 | 1,550 | 1,579 | 1,540 | 1,567 | 30,500 |
| 2018/04/09 | 1,537 | 1,561 | 1,533 | 1,558 | 23,700 |
| 2018/04/06 | 1,566 | 1,566 | 1,541 | 1,542 | 42,600 |
| 2018/04/05 | 1,568 | 1,576 | 1,552 | 1,560 | 41,400 |
| 2018/04/04 | 1,542 | 1,565 | 1,540 | 1,558 | 38,600 |
| 2018/04/03 | 1,522 | 1,560 | 1,518 | 1,549 | 35,900 |
| 2018/04/02 | 1,552 | 1,554 | 1,538 | 1,541 | 20,300 |
| 2018/03/30 | 1,575 | 1,583 | 1,548 | 1,552 | 32,500 |
| 2018/03/29 | 1,569 | 1,583 | 1,544 | 1,561 | 40,500 |
| 2018/03/28 | 1,528 | 1,550 | 1,517 | 1,550 | 56,200 |
| 2018/03/27 | 1,502 | 1,567 | 1,501 | 1,564 | 207,700 |
| 2018/03/26 | 1,497 | 1,512 | 1,453 | 1,481 | 157,500 |
| 2018/03/23 | 1,546 | 1,549 | 1,498 | 1,504 | 94,600 |
| 2018/03/22 | 1,572 | 1,581 | 1,544 | 1,576 | 78,400 |
| 2018/03/20 | 1,547 | 1,574 | 1,544 | 1,568 | 51,900 |
| 2018/03/19 | 1,567 | 1,579 | 1,548 | 1,555 | 47,700 |
| 2018/03/16 | 1,578 | 1,584 | 1,556 | 1,568 | 61,800 |
| 2018/03/15 | 1,590 | 1,590 | 1,552 | 1,568 | 56,100 |
| 2018/03/14 | 1,576 | 1,603 | 1,574 | 1,595 | 50,400 |
| 2018/03/13 | 1,580 | 1,591 | 1,572 | 1,585 | 41,300 |
| 2018/03/12 | 1,609 | 1,610 | 1,579 | 1,588 | 49,500 |
| 2018/03/09 | 1,579 | 1,637 | 1,571 | 1,586 | 126,300 |
| 2018/03/08 | 1,561 | 1,566 | 1,545 | 1,558 | 59,600 |
| 2018/03/07 | 1,569 | 1,570 | 1,540 | 1,552 | 86,800 |
| 2018/03/06 | 1,555 | 1,600 | 1,555 | 1,578 | 91,000 |
| 2018/03/05 | 1,552 | 1,569 | 1,522 | 1,527 | 67,300 |
| 2018/03/02 | 1,571 | 1,579 | 1,554 | 1,566 | 92,500 |
| 2018/03/01 | 1,589 | 1,599 | 1,575 | 1,590 | 92,400 |
| 2018/02/28 | 1,590 | 1,615 | 1,586 | 1,586 | 64,500 |
| 2018/02/27 | 1,612 | 1,617 | 1,590 | 1,592 | 68,000 |
| 2018/02/26 | 1,622 | 1,626 | 1,586 | 1,597 | 73,500 |
| 2018/02/23 | 1,595 | 1,612 | 1,595 | 1,606 | 67,000 |
| 2018/02/22 | 1,576 | 1,604 | 1,569 | 1,590 | 77,500 |
| 2018/02/21 | 1,572 | 1,599 | 1,572 | 1,582 | 54,700 |
| 2018/02/20 | 1,566 | 1,578 | 1,552 | 1,572 | 60,800 |
| 2018/02/19 | 1,557 | 1,577 | 1,548 | 1,570 | 50,200 |
| 2018/02/16 | 1,539 | 1,570 | 1,523 | 1,541 | 95,100 |
| 2018/02/15 | 1,538 | 1,556 | 1,521 | 1,530 | 105,000 |
| 2018/02/14 | 1,553 | 1,559 | 1,531 | 1,537 | 112,900 |
| 2018/02/13 | 1,584 | 1,597 | 1,551 | 1,551 | 123,700 |
| 2018/02/09 | 1,551 | 1,582 | 1,551 | 1,569 | 97,700 |
| 2018/02/08 | 1,622 | 1,630 | 1,584 | 1,598 | 74,100 |
| 2018/02/07 | 1,648 | 1,667 | 1,603 | 1,605 | 129,100 |
| 2018/02/06 | 1,601 | 1,622 | 1,563 | 1,597 | 132,000 |
| 2018/02/05 | 1,741 | 1,747 | 1,705 | 1,713 | 83,700 |
| 2018/02/02 | 1,753 | 1,779 | 1,744 | 1,772 | 61,700 |
| 2018/02/01 | 1,743 | 1,766 | 1,742 | 1,765 | 48,300 |
| 2018/01/31 | 1,780 | 1,791 | 1,741 | 1,741 | 78,000 |
| 2018/01/30 | 1,823 | 1,823 | 1,783 | 1,783 | 63,300 |
| 2018/01/29 | 1,802 | 1,826 | 1,798 | 1,818 | 50,100 |
| 2018/01/26 | 1,784 | 1,798 | 1,782 | 1,790 | 45,400 |
| 2018/01/25 | 1,790 | 1,800 | 1,777 | 1,784 | 52,800 |
| 2018/01/24 | 1,801 | 1,812 | 1,790 | 1,792 | 52,200 |
| 2018/01/23 | 1,799 | 1,804 | 1,786 | 1,801 | 46,800 |
| 2018/01/22 | 1,796 | 1,801 | 1,789 | 1,793 | 52,600 |
| 2018/01/19 | 1,789 | 1,804 | 1,788 | 1,801 | 60,000 |
| 2018/01/18 | 1,822 | 1,823 | 1,788 | 1,789 | 140,900 |
| 2018/01/17 | 1,862 | 1,864 | 1,803 | 1,805 | 68,200 |
| 2018/01/16 | 1,810 | 1,869 | 1,810 | 1,862 | 128,200 |
| 2018/01/15 | 1,803 | 1,809 | 1,797 | 1,805 | 64,800 |
| 2018/01/12 | 1,805 | 1,807 | 1,786 | 1,802 | 139,500 |
| 2018/01/11 | 1,805 | 1,813 | 1,795 | 1,813 | 59,700 |
| 2018/01/10 | 1,818 | 1,818 | 1,803 | 1,811 | 55,900 |
| 2018/01/09 | 1,831 | 1,831 | 1,805 | 1,818 | 56,800 |
| 2018/01/05 | 1,828 | 1,829 | 1,803 | 1,819 | 55,300 |
| 2018/01/04 | 1,826 | 1,831 | 1,802 | 1,827 | 38,000 |