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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,167 | 1,172 | 1,157 | 1,161 | 27,900 |
| 2024/12/27 | 1,154 | 1,169 | 1,146 | 1,169 | 42,700 |
| 2024/12/26 | 1,137 | 1,146 | 1,130 | 1,146 | 34,200 |
| 2024/12/25 | 1,116 | 1,129 | 1,106 | 1,129 | 26,800 |
| 2024/12/24 | 1,096 | 1,113 | 1,095 | 1,112 | 42,200 |
| 2024/12/23 | 1,102 | 1,105 | 1,085 | 1,091 | 73,900 |
| 2024/12/20 | 1,110 | 1,119 | 1,102 | 1,102 | 45,300 |
| 2024/12/19 | 1,127 | 1,130 | 1,100 | 1,111 | 86,300 |
| 2024/12/18 | 1,129 | 1,140 | 1,128 | 1,132 | 54,100 |
| 2024/12/17 | 1,166 | 1,166 | 1,128 | 1,129 | 36,700 |
| 2024/12/16 | 1,151 | 1,161 | 1,140 | 1,156 | 24,800 |
| 2024/12/13 | 1,133 | 1,147 | 1,133 | 1,139 | 32,200 |
| 2024/12/12 | 1,150 | 1,162 | 1,143 | 1,143 | 37,600 |
| 2024/12/11 | 1,142 | 1,153 | 1,142 | 1,146 | 26,200 |
| 2024/12/10 | 1,150 | 1,155 | 1,130 | 1,133 | 49,200 |
| 2024/12/09 | 1,157 | 1,161 | 1,144 | 1,150 | 36,600 |
| 2024/12/06 | 1,126 | 1,130 | 1,112 | 1,130 | 28,600 |
| 2024/12/05 | 1,149 | 1,154 | 1,120 | 1,122 | 34,300 |
| 2024/12/04 | 1,145 | 1,147 | 1,132 | 1,135 | 33,400 |
| 2024/12/03 | 1,149 | 1,150 | 1,125 | 1,130 | 34,800 |
| 2024/12/02 | 1,119 | 1,145 | 1,114 | 1,137 | 31,900 |
| 2024/11/29 | 1,125 | 1,126 | 1,103 | 1,103 | 16,000 |
| 2024/11/28 | 1,106 | 1,119 | 1,103 | 1,119 | 20,700 |
| 2024/11/27 | 1,141 | 1,141 | 1,097 | 1,102 | 61,400 |
| 2024/11/26 | 1,157 | 1,157 | 1,128 | 1,144 | 26,800 |
| 2024/11/25 | 1,171 | 1,184 | 1,155 | 1,155 | 31,800 |
| 2024/11/22 | 1,160 | 1,160 | 1,141 | 1,155 | 31,800 |
| 2024/11/21 | 1,150 | 1,161 | 1,141 | 1,141 | 29,100 |
| 2024/11/20 | 1,106 | 1,145 | 1,106 | 1,145 | 45,200 |
| 2024/11/19 | 1,110 | 1,114 | 1,100 | 1,106 | 51,300 |
| 2024/11/18 | 1,090 | 1,107 | 1,086 | 1,098 | 33,800 |
| 2024/11/15 | 1,121 | 1,135 | 1,103 | 1,103 | 34,400 |
| 2024/11/14 | 1,120 | 1,135 | 1,118 | 1,121 | 42,500 |
| 2024/11/13 | 1,111 | 1,136 | 1,108 | 1,111 | 52,100 |
| 2024/11/12 | 1,130 | 1,133 | 1,110 | 1,111 | 59,300 |
| 2024/11/11 | 1,087 | 1,141 | 1,087 | 1,141 | 234,600 |
| 2024/11/08 | 1,031 | 1,120 | 1,025 | 1,085 | 181,300 |
| 2024/11/07 | 1,025 | 1,033 | 1,015 | 1,029 | 44,300 |
| 2024/11/06 | 1,009 | 1,027 | 1,008 | 1,015 | 61,000 |
| 2024/11/05 | 1,010 | 1,010 | 994 | 998 | 66,100 |
| 2024/11/01 | 1,011 | 1,012 | 1,002 | 1,003 | 45,300 |
| 2024/10/31 | 1,026 | 1,034 | 1,021 | 1,026 | 48,600 |
| 2024/10/30 | 1,021 | 1,028 | 1,015 | 1,021 | 69,500 |
| 2024/10/29 | 1,017 | 1,028 | 1,012 | 1,018 | 32,600 |
| 2024/10/28 | 1,015 | 1,024 | 1,008 | 1,022 | 26,200 |
| 2024/10/25 | 1,023 | 1,023 | 1,001 | 1,004 | 31,200 |
| 2024/10/24 | 1,010 | 1,017 | 1,006 | 1,012 | 38,800 |
| 2024/10/23 | 1,036 | 1,036 | 1,018 | 1,018 | 31,500 |
| 2024/10/22 | 1,049 | 1,049 | 1,028 | 1,030 | 42,300 |
| 2024/10/21 | 1,050 | 1,050 | 1,041 | 1,042 | 34,200 |
| 2024/10/18 | 1,054 | 1,060 | 1,047 | 1,049 | 21,600 |
| 2024/10/17 | 1,065 | 1,066 | 1,051 | 1,054 | 25,700 |
| 2024/10/16 | 1,080 | 1,081 | 1,064 | 1,064 | 21,300 |
| 2024/10/15 | 1,078 | 1,088 | 1,068 | 1,081 | 29,200 |
| 2024/10/11 | 1,075 | 1,082 | 1,069 | 1,072 | 31,600 |
| 2024/10/10 | 1,085 | 1,085 | 1,064 | 1,072 | 48,000 |
| 2024/10/09 | 1,097 | 1,097 | 1,080 | 1,086 | 31,400 |
| 2024/10/08 | 1,098 | 1,100 | 1,083 | 1,084 | 26,600 |
| 2024/10/07 | 1,108 | 1,108 | 1,091 | 1,098 | 48,700 |
| 2024/10/04 | 1,109 | 1,109 | 1,090 | 1,098 | 36,500 |
| 2024/10/03 | 1,104 | 1,115 | 1,097 | 1,103 | 24,900 |
| 2024/10/02 | 1,096 | 1,106 | 1,079 | 1,083 | 36,800 |
| 2024/10/01 | 1,102 | 1,102 | 1,085 | 1,096 | 25,300 |
| 2024/09/30 | 1,107 | 1,108 | 1,085 | 1,090 | 43,100 |
| 2024/09/27 | 1,133 | 1,140 | 1,115 | 1,137 | 60,500 |
| 2024/09/26 | 1,106 | 1,130 | 1,096 | 1,113 | 81,100 |
| 2024/09/25 | 1,084 | 1,095 | 1,075 | 1,093 | 29,300 |
| 2024/09/24 | 1,088 | 1,091 | 1,080 | 1,080 | 33,400 |
| 2024/09/20 | 1,080 | 1,081 | 1,068 | 1,077 | 38,400 |
| 2024/09/19 | 1,060 | 1,076 | 1,060 | 1,071 | 38,200 |
| 2024/09/18 | 1,061 | 1,068 | 1,049 | 1,056 | 32,900 |
| 2024/09/17 | 1,060 | 1,068 | 1,051 | 1,058 | 40,600 |
| 2024/09/13 | 1,071 | 1,077 | 1,056 | 1,056 | 45,600 |
| 2024/09/12 | 1,094 | 1,094 | 1,066 | 1,077 | 37,900 |
| 2024/09/11 | 1,087 | 1,092 | 1,057 | 1,070 | 36,900 |
| 2024/09/10 | 1,099 | 1,106 | 1,090 | 1,091 | 28,600 |
| 2024/09/09 | 1,073 | 1,105 | 1,071 | 1,100 | 26,400 |
| 2024/09/06 | 1,112 | 1,112 | 1,087 | 1,094 | 26,700 |
| 2024/09/05 | 1,099 | 1,122 | 1,086 | 1,100 | 33,300 |
| 2024/09/04 | 1,133 | 1,141 | 1,100 | 1,111 | 59,700 |
| 2024/09/03 | 1,152 | 1,166 | 1,151 | 1,151 | 14,100 |
| 2024/09/02 | 1,180 | 1,188 | 1,152 | 1,152 | 31,000 |
| 2024/08/30 | 1,169 | 1,180 | 1,164 | 1,176 | 32,800 |
| 2024/08/29 | 1,145 | 1,160 | 1,140 | 1,156 | 28,000 |
| 2024/08/28 | 1,134 | 1,144 | 1,123 | 1,139 | 18,100 |
| 2024/08/27 | 1,124 | 1,134 | 1,117 | 1,134 | 16,100 |
| 2024/08/26 | 1,126 | 1,129 | 1,114 | 1,120 | 16,900 |
| 2024/08/23 | 1,100 | 1,125 | 1,100 | 1,120 | 21,100 |
| 2024/08/22 | 1,117 | 1,117 | 1,098 | 1,106 | 21,500 |
| 2024/08/21 | 1,097 | 1,117 | 1,092 | 1,117 | 24,100 |
| 2024/08/20 | 1,082 | 1,100 | 1,076 | 1,097 | 44,600 |
| 2024/08/19 | 1,088 | 1,100 | 1,073 | 1,082 | 44,700 |
| 2024/08/16 | 1,099 | 1,102 | 1,085 | 1,100 | 38,200 |
| 2024/08/15 | 1,076 | 1,083 | 1,050 | 1,080 | 42,700 |
| 2024/08/14 | 1,079 | 1,085 | 1,065 | 1,076 | 59,700 |
| 2024/08/13 | 1,075 | 1,088 | 1,060 | 1,078 | 40,900 |
| 2024/08/09 | 1,088 | 1,089 | 1,048 | 1,069 | 59,700 |
| 2024/08/08 | 1,050 | 1,093 | 1,050 | 1,067 | 56,600 |
| 2024/08/07 | 1,035 | 1,100 | 1,025 | 1,070 | 72,700 |
| 2024/08/06 | 1,035 | 1,091 | 1,029 | 1,064 | 109,100 |
| 2024/08/05 | 1,050 | 1,075 | 938 | 960 | 129,000 |
| 2024/08/02 | 1,145 | 1,145 | 1,101 | 1,101 | 102,400 |
| 2024/08/01 | 1,206 | 1,206 | 1,171 | 1,181 | 49,200 |
| 2024/07/31 | 1,188 | 1,225 | 1,182 | 1,225 | 30,200 |
| 2024/07/30 | 1,208 | 1,208 | 1,192 | 1,198 | 39,400 |
| 2024/07/29 | 1,212 | 1,228 | 1,200 | 1,216 | 45,500 |
| 2024/07/26 | 1,208 | 1,208 | 1,182 | 1,190 | 31,600 |
| 2024/07/25 | 1,193 | 1,206 | 1,189 | 1,200 | 49,800 |
| 2024/07/24 | 1,236 | 1,237 | 1,215 | 1,215 | 34,700 |
| 2024/07/23 | 1,243 | 1,257 | 1,231 | 1,238 | 24,600 |
| 2024/07/22 | 1,271 | 1,272 | 1,240 | 1,240 | 27,900 |
| 2024/07/19 | 1,299 | 1,299 | 1,271 | 1,281 | 27,900 |
| 2024/07/18 | 1,312 | 1,319 | 1,291 | 1,296 | 24,200 |
| 2024/07/17 | 1,303 | 1,324 | 1,303 | 1,308 | 19,400 |
| 2024/07/16 | 1,310 | 1,313 | 1,294 | 1,297 | 31,500 |
| 2024/07/12 | 1,296 | 1,314 | 1,291 | 1,300 | 39,200 |
| 2024/07/11 | 1,300 | 1,324 | 1,290 | 1,291 | 119,600 |
| 2024/07/10 | 1,305 | 1,305 | 1,280 | 1,288 | 90,200 |
| 2024/07/09 | 1,310 | 1,325 | 1,296 | 1,302 | 59,900 |
| 2024/07/08 | 1,316 | 1,324 | 1,291 | 1,300 | 40,400 |
| 2024/07/05 | 1,328 | 1,335 | 1,305 | 1,306 | 38,000 |
| 2024/07/04 | 1,317 | 1,325 | 1,313 | 1,319 | 31,200 |
| 2024/07/03 | 1,295 | 1,323 | 1,289 | 1,313 | 43,900 |
| 2024/07/02 | 1,338 | 1,338 | 1,293 | 1,297 | 62,500 |
| 2024/07/01 | 1,353 | 1,353 | 1,311 | 1,327 | 67,400 |
| 2024/06/28 | 1,350 | 1,352 | 1,316 | 1,323 | 51,000 |
| 2024/06/27 | 1,349 | 1,370 | 1,333 | 1,338 | 99,900 |
| 2024/06/26 | 1,331 | 1,343 | 1,326 | 1,341 | 67,000 |
| 2024/06/25 | 1,325 | 1,345 | 1,316 | 1,325 | 62,800 |
| 2024/06/24 | 1,310 | 1,333 | 1,300 | 1,310 | 106,800 |
| 2024/06/21 | 1,305 | 1,329 | 1,293 | 1,307 | 158,600 |
| 2024/06/20 | 1,264 | 1,309 | 1,260 | 1,303 | 148,500 |
| 2024/06/19 | 1,265 | 1,285 | 1,255 | 1,270 | 103,500 |
| 2024/06/18 | 1,281 | 1,290 | 1,260 | 1,263 | 95,200 |
| 2024/06/17 | 1,263 | 1,267 | 1,226 | 1,266 | 89,800 |
| 2024/06/14 | 1,196 | 1,281 | 1,196 | 1,281 | 164,800 |
| 2024/06/13 | 1,227 | 1,230 | 1,200 | 1,200 | 74,100 |
| 2024/06/12 | 1,220 | 1,230 | 1,209 | 1,220 | 47,600 |
| 2024/06/11 | 1,229 | 1,232 | 1,220 | 1,220 | 31,100 |
| 2024/06/10 | 1,236 | 1,236 | 1,214 | 1,223 | 38,000 |
| 2024/06/07 | 1,227 | 1,249 | 1,224 | 1,236 | 49,300 |
| 2024/06/06 | 1,214 | 1,232 | 1,210 | 1,227 | 41,000 |
| 2024/06/05 | 1,192 | 1,218 | 1,189 | 1,204 | 58,600 |
| 2024/06/04 | 1,240 | 1,242 | 1,202 | 1,203 | 67,700 |
| 2024/06/03 | 1,246 | 1,246 | 1,219 | 1,240 | 65,200 |
| 2024/05/31 | 1,225 | 1,246 | 1,216 | 1,244 | 91,300 |
| 2024/05/30 | 1,198 | 1,216 | 1,185 | 1,216 | 105,800 |
| 2024/05/29 | 1,197 | 1,220 | 1,194 | 1,200 | 95,300 |
| 2024/05/28 | 1,198 | 1,221 | 1,194 | 1,197 | 90,300 |
| 2024/05/27 | 1,190 | 1,199 | 1,177 | 1,199 | 38,000 |
| 2024/05/24 | 1,181 | 1,200 | 1,176 | 1,183 | 55,100 |
| 2024/05/23 | 1,198 | 1,206 | 1,191 | 1,204 | 128,200 |
| 2024/05/22 | 1,159 | 1,207 | 1,153 | 1,195 | 184,800 |
| 2024/05/21 | 1,133 | 1,143 | 1,124 | 1,139 | 89,700 |
| 2024/05/20 | 1,117 | 1,132 | 1,117 | 1,129 | 52,800 |
| 2024/05/17 | 1,122 | 1,141 | 1,120 | 1,120 | 58,900 |
| 2024/05/16 | 1,143 | 1,156 | 1,113 | 1,138 | 89,200 |
| 2024/05/15 | 1,159 | 1,159 | 1,131 | 1,131 | 58,800 |
| 2024/05/14 | 1,138 | 1,162 | 1,119 | 1,146 | 167,100 |
| 2024/05/13 | 1,124 | 1,147 | 1,115 | 1,137 | 231,700 |
| 2024/05/10 | 1,271 | 1,299 | 1,071 | 1,111 | 345,600 |
| 2024/05/09 | 1,244 | 1,274 | 1,243 | 1,274 | 86,000 |
| 2024/05/08 | 1,252 | 1,257 | 1,241 | 1,249 | 84,800 |
| 2024/05/07 | 1,225 | 1,258 | 1,221 | 1,252 | 69,900 |
| 2024/05/02 | 1,188 | 1,223 | 1,184 | 1,222 | 137,600 |
| 2024/05/01 | 1,188 | 1,190 | 1,177 | 1,186 | 25,800 |
| 2024/04/30 | 1,164 | 1,192 | 1,161 | 1,192 | 41,500 |
| 2024/04/26 | 1,169 | 1,173 | 1,152 | 1,161 | 48,600 |
| 2024/04/25 | 1,178 | 1,187 | 1,167 | 1,169 | 40,900 |
| 2024/04/24 | 1,182 | 1,186 | 1,151 | 1,180 | 113,900 |
| 2024/04/23 | 1,173 | 1,187 | 1,160 | 1,178 | 71,500 |
| 2024/04/22 | 1,165 | 1,166 | 1,145 | 1,162 | 57,800 |
| 2024/04/19 | 1,159 | 1,165 | 1,130 | 1,148 | 64,200 |
| 2024/04/18 | 1,145 | 1,170 | 1,145 | 1,166 | 39,900 |
| 2024/04/17 | 1,164 | 1,171 | 1,141 | 1,145 | 38,100 |
| 2024/04/16 | 1,195 | 1,195 | 1,164 | 1,164 | 50,500 |
| 2024/04/15 | 1,190 | 1,199 | 1,179 | 1,195 | 33,800 |
| 2024/04/12 | 1,198 | 1,207 | 1,194 | 1,195 | 34,500 |
| 2024/04/11 | 1,176 | 1,191 | 1,172 | 1,184 | 26,800 |
| 2024/04/10 | 1,200 | 1,200 | 1,185 | 1,185 | 23,300 |
| 2024/04/09 | 1,183 | 1,202 | 1,183 | 1,200 | 45,500 |
| 2024/04/08 | 1,180 | 1,189 | 1,175 | 1,183 | 31,800 |
| 2024/04/05 | 1,154 | 1,170 | 1,134 | 1,166 | 51,200 |
| 2024/04/04 | 1,168 | 1,187 | 1,162 | 1,167 | 56,600 |
| 2024/04/03 | 1,163 | 1,188 | 1,160 | 1,174 | 38,300 |
| 2024/04/02 | 1,190 | 1,192 | 1,162 | 1,178 | 49,300 |
| 2024/04/01 | 1,207 | 1,207 | 1,172 | 1,183 | 65,600 |
| 2024/03/29 | 1,171 | 1,216 | 1,171 | 1,213 | 83,900 |
| 2024/03/28 | 1,168 | 1,179 | 1,162 | 1,171 | 98,700 |
| 2024/03/27 | 1,190 | 1,208 | 1,188 | 1,199 | 157,400 |
| 2024/03/26 | 1,175 | 1,201 | 1,158 | 1,180 | 210,700 |
| 2024/03/25 | 1,191 | 1,191 | 1,175 | 1,175 | 66,100 |
| 2024/03/22 | 1,183 | 1,186 | 1,164 | 1,186 | 74,400 |
| 2024/03/21 | 1,196 | 1,197 | 1,180 | 1,182 | 83,600 |
| 2024/03/19 | 1,146 | 1,192 | 1,146 | 1,186 | 115,100 |
| 2024/03/18 | 1,140 | 1,154 | 1,135 | 1,149 | 73,100 |
| 2024/03/15 | 1,120 | 1,134 | 1,110 | 1,130 | 50,200 |
| 2024/03/14 | 1,106 | 1,134 | 1,101 | 1,125 | 56,900 |
| 2024/03/13 | 1,125 | 1,125 | 1,092 | 1,095 | 33,900 |
| 2024/03/12 | 1,106 | 1,115 | 1,090 | 1,115 | 30,600 |
| 2024/03/11 | 1,138 | 1,138 | 1,091 | 1,102 | 76,500 |
| 2024/03/08 | 1,124 | 1,147 | 1,124 | 1,145 | 59,800 |
| 2024/03/07 | 1,133 | 1,133 | 1,111 | 1,124 | 57,600 |
| 2024/03/06 | 1,110 | 1,125 | 1,103 | 1,125 | 59,900 |
| 2024/03/05 | 1,102 | 1,125 | 1,100 | 1,121 | 40,200 |
| 2024/03/04 | 1,135 | 1,135 | 1,090 | 1,105 | 89,100 |
| 2024/03/01 | 1,154 | 1,154 | 1,125 | 1,130 | 66,300 |
| 2024/02/29 | 1,157 | 1,165 | 1,148 | 1,150 | 53,000 |
| 2024/02/28 | 1,140 | 1,161 | 1,140 | 1,151 | 100,900 |
| 2024/02/27 | 1,103 | 1,133 | 1,103 | 1,124 | 86,700 |
| 2024/02/26 | 1,111 | 1,118 | 1,105 | 1,106 | 47,400 |
| 2024/02/22 | 1,100 | 1,107 | 1,088 | 1,103 | 70,200 |
| 2024/02/21 | 1,091 | 1,095 | 1,081 | 1,091 | 33,000 |
| 2024/02/20 | 1,089 | 1,098 | 1,083 | 1,088 | 48,100 |
| 2024/02/19 | 1,074 | 1,088 | 1,067 | 1,087 | 38,600 |
| 2024/02/16 | 1,058 | 1,081 | 1,057 | 1,074 | 52,500 |
| 2024/02/15 | 1,067 | 1,074 | 1,053 | 1,055 | 57,100 |
| 2024/02/14 | 1,077 | 1,081 | 1,059 | 1,064 | 66,900 |
| 2024/02/13 | 1,076 | 1,092 | 1,065 | 1,077 | 63,500 |
| 2024/02/09 | 1,074 | 1,091 | 1,061 | 1,074 | 84,100 |
| 2024/02/08 | 1,180 | 1,180 | 1,085 | 1,097 | 241,900 |
| 2024/02/07 | 1,153 | 1,165 | 1,151 | 1,156 | 50,800 |
| 2024/02/06 | 1,155 | 1,168 | 1,155 | 1,155 | 49,900 |
| 2024/02/05 | 1,179 | 1,179 | 1,155 | 1,164 | 61,200 |
| 2024/02/02 | 1,180 | 1,182 | 1,156 | 1,169 | 109,400 |
| 2024/02/01 | 1,174 | 1,194 | 1,163 | 1,178 | 136,200 |
| 2024/01/31 | 1,135 | 1,170 | 1,133 | 1,167 | 119,800 |
| 2024/01/30 | 1,127 | 1,144 | 1,112 | 1,135 | 128,700 |
| 2024/01/29 | 1,080 | 1,128 | 1,080 | 1,121 | 144,400 |
| 2024/01/26 | 1,075 | 1,079 | 1,069 | 1,069 | 65,000 |
| 2024/01/25 | 1,063 | 1,081 | 1,063 | 1,080 | 58,100 |
| 2024/01/24 | 1,068 | 1,076 | 1,058 | 1,060 | 80,000 |
| 2024/01/23 | 1,076 | 1,081 | 1,056 | 1,056 | 61,700 |
| 2024/01/22 | 1,071 | 1,082 | 1,071 | 1,076 | 39,300 |
| 2024/01/19 | 1,065 | 1,071 | 1,062 | 1,070 | 45,700 |
| 2024/01/18 | 1,054 | 1,069 | 1,050 | 1,065 | 38,300 |
| 2024/01/17 | 1,063 | 1,072 | 1,059 | 1,062 | 54,000 |
| 2024/01/16 | 1,055 | 1,058 | 1,046 | 1,053 | 38,800 |
| 2024/01/15 | 1,050 | 1,063 | 1,045 | 1,057 | 55,700 |
| 2024/01/12 | 1,070 | 1,074 | 1,050 | 1,050 | 50,300 |
| 2024/01/11 | 1,071 | 1,076 | 1,064 | 1,066 | 44,600 |
| 2024/01/10 | 1,071 | 1,071 | 1,062 | 1,065 | 51,400 |
| 2024/01/09 | 1,085 | 1,085 | 1,060 | 1,070 | 85,900 |
| 2024/01/05 | 1,083 | 1,083 | 1,063 | 1,080 | 75,100 |
| 2024/01/04 | 1,018 | 1,056 | 1,003 | 1,056 | 82,100 |