4611 大日本塗料(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2824624924624967,0001,245
1985-12-27249254246246105,0001,230
1985-12-2625525524925060,0001,250
1985-12-25253256248249103,0001,245
1985-12-24252258250258164,0001,290
1985-12-23259259251255244,0001,275
1985-12-21260263258259158,0001,295
1985-12-20258262255257344,0001,285
1985-12-19250253248253116,0001,265
1985-12-18244248243248107,0001,240
1985-12-1724424624124460,0001,220
1985-12-1624925024624649,0001,230
1985-12-1324424424424429,0001,220
1985-12-1224224824124590,0001,225
1985-12-1125325324124177,0001,205
1985-12-1024924924324873,0001,240
1985-12-0925025024624662,0001,230
1985-12-07252252245248118,0001,240
1985-12-0625525725225288,0001,260
1985-12-05260260250255247,0001,275
1985-12-04260263256259250,0001,295
1985-12-03258263255260340,0001,300
1985-12-02261261253253228,0001,265
1985-11-30261262256260371,0001,300
1985-11-29250258250258600,0001,290
1985-11-28240250239246306,0001,230
1985-11-27238240236238208,0001,190
1985-11-26239239234234148,0001,170
1985-11-2523524423423583,0001,175
1985-11-2223323523323565,0001,175
1985-11-21238239233237110,0001,185
1985-11-2024024223523891,0001,190
1985-11-1924424424324398,0001,215
1985-11-1825025024324364,0001,215
1985-11-1624825024825023,0001,250
1985-11-1524625024325058,0001,250
1985-11-1424725024525097,0001,250
1985-11-1324824924624979,0001,245
1985-11-1224925024625039,0001,250
1985-11-1125025024625038,0001,250
1985-11-08250253243253127,0001,265
1985-11-0724825524825049,0001,250
1985-11-06254254245250123,0001,250
1985-11-0525825825325340,0001,265
1985-11-0225325525325583,0001,275
1985-11-01258258253253133,0001,265
1985-10-3125725925525581,0001,275
1985-10-3025925925525577,0001,275
1985-10-2926526525425468,0001,270
1985-10-2825326725326579,0001,325
1985-10-2625525525325341,0001,265
1985-10-25253259253253109,0001,265
1985-10-24261261253253146,0001,265
1985-10-2326726726026254,0001,310
1985-10-22261269256269179,0001,345
1985-10-21263263260260112,0001,300
1985-10-19262262258258132,0001,290
1985-10-18258262257262206,0001,310
1985-10-17257265256257276,0001,285
1985-10-16260261253255287,0001,275
1985-10-15264268258265281,0001,325
1985-10-14272272263263241,0001,315
1985-10-11280280266267232,0001,335
1985-10-09275282273282768,0001,410
1985-10-08268282268276950,0001,380
1985-10-0726527026526852,0001,340
1985-10-05265270260270215,0001,350
1985-10-0426426425926489,0001,320
1985-10-0326226726226572,0001,325
1985-10-02264270264267137,0001,335
1985-10-01253265253264225,0001,320
1985-09-3025626025325874,0001,290
1985-09-2825625625125334,0001,265
1985-09-2725525725325365,0001,265
1985-09-26255259251258136,0001,290
1985-09-25258260255260128,0001,300
1985-09-24263265256256163,0001,280
1985-09-21263263258258107,0001,290
1985-09-20268270260263285,0001,315
1985-09-1926527026526732,0001,335
1985-09-18270272263265110,0001,325
1985-09-17274274268270127,0001,350
1985-09-1327127327127256,0001,360
1985-09-1227227327127197,0001,355
1985-09-11274277272272228,0001,360
1985-09-1027827827227298,0001,360
1985-09-0927827827327359,0001,365
1985-09-0727527627327381,0001,365
1985-09-06285286273275174,0001,375
1985-09-05284290282286367,0001,430
1985-09-04275284275283205,0001,415
1985-09-03275277271272149,0001,360
1985-09-02276276275275136,0001,375
1985-08-3127627627527569,0001,375
1985-08-30280281275276127,0001,380
1985-08-29282282275280109,0001,400
1985-08-28286289280280246,0001,400
1985-08-27289290281281189,0001,405
1985-08-26286290286290152,0001,450
1985-08-24280285278285129,0001,425
1985-08-23281285275275244,0001,375
1985-08-22276285276285213,0001,425
1985-08-21274275270271325,0001,355
1985-08-20274274269270170,0001,350
1985-08-19266269264269164,0001,345
1985-08-17265267263267193,0001,335
1985-08-16265265262262108,0001,310
1985-08-15270270263264621,0001,320
1985-08-1427027226526548,0001,325
1985-08-1326927526527564,0001,375
1985-08-1227327726827497,0001,370
1985-08-09271274268272152,0001,360
1985-08-08280280269269134,0001,345
1985-08-07275281275281205,0001,405
1985-08-06288290280280393,0001,400
1985-08-05293298285292328,0001,460
1985-08-03288288286288144,0001,440
1985-08-02291291282283567,0001,415
1985-08-01309315285286926,0001,430
1985-07-31292313290305714,0001,525
1985-07-30288291287290268,0001,450
1985-07-29287299286296187,0001,480
1985-07-27280285280281185,0001,405
1985-07-26283284276284204,0001,420
1985-07-25285290276284349,0001,420
1985-07-24295303289290323,0001,450
1985-07-23290295288292546,0001,460
1985-07-22298300287290710,0001,450
1985-07-20303305298303638,0001,515
1985-07-193183193003051,216,0001,525
1985-07-183303353123162,673,0001,580
1985-07-173143373103284,918,0001,640
1985-07-163053153013091,025,0001,545
1985-07-153203253003072,485,0001,535
1985-07-122953132913105,074,0001,550
1985-07-112892952862881,309,0001,440
1985-07-102922942832861,618,0001,430
1985-07-092722902722901,428,0001,450
1985-07-08281282271271873,0001,355
1985-07-062892922832862,417,0001,430
1985-07-052802902742885,592,0001,440
1985-07-042602762582713,331,0001,355
1985-07-032652672532552,316,0001,275
1985-07-022522632512621,799,0001,310
1985-07-01255255248251208,0001,255
1985-06-29250257248256646,0001,280
1985-06-28249249247248183,0001,240
1985-06-27245249245249241,0001,245
1985-06-26245246243245160,0001,225
1985-06-2524024523824591,0001,225
1985-06-2423824023824063,0001,200
1985-06-2224024023823846,0001,190
1985-06-2124124324024144,0001,205
1985-06-20243247241241108,0001,205
1985-06-19243245241241169,0001,205
1985-06-18251251243249226,0001,245
1985-06-17255255251251298,0001,255
1985-06-15250250246250102,0001,250
1985-06-14250254245245462,0001,225
1985-06-13249255248251794,0001,255
1985-06-12245248241248274,0001,240
1985-06-11239240238240153,0001,200
1985-06-10235240235238243,0001,190
1985-06-07236240235235146,0001,175
1985-06-0624024223624193,0001,205
1985-06-0523523823323570,0001,175
1985-06-0423823823323556,0001,175
1985-06-0324024223623698,0001,180
1985-06-0124524524124189,0001,205
1985-05-31249249245246162,0001,230
1985-05-30247257244245516,0001,225
1985-05-29241247241246337,0001,230
1985-05-28240242235240189,0001,200
1985-05-27237240236240212,0001,200
1985-05-2523623823523740,0001,185
1985-05-24236237235237105,0001,185
1985-05-2323523723423497,0001,170
1985-05-22235235232233136,0001,165
1985-05-21232235232233138,0001,165
1985-05-2023723823323762,0001,185
1985-05-1823323523223245,0001,160
1985-05-1723523723123391,0001,165
1985-05-1623824023523555,0001,175
1985-05-15235238234238107,0001,190
1985-05-1423523923523570,0001,175
1985-05-1323724023723839,0001,190
1985-05-1023624023524091,0001,200
1985-05-0923523923523935,0001,195
1985-05-08239240234239108,0001,195
1985-05-0723623723423749,0001,185
1985-05-0423523723523650,0001,180
1985-05-02238238233235164,0001,175
1985-05-01240245235235304,0001,175
1985-04-30238243238238130,0001,190
1985-04-2723824123523578,0001,175
1985-04-26241245241241242,0001,205
1985-04-25242244239244230,0001,220
1985-04-24235245235245115,0001,225
1985-04-23235236232233361,0001,165
1985-04-2223524023423460,0001,170
1985-04-2023223523223257,0001,160
1985-04-19231232230231135,0001,155
1985-04-1823223423123183,0001,155
1985-04-1723123423023258,0001,160
1985-04-16246246230235235,0001,175
1985-04-15245246242244227,0001,220
1985-04-12252253245250303,0001,250
1985-04-11255256246247190,0001,235
1985-04-10251258248257441,0001,285
1985-04-092582612462541,117,0001,270
1985-04-08251259250258952,0001,290
1985-04-06250252246250259,0001,250
1985-04-05246250245246347,0001,230
1985-04-04258260245246940,0001,230
1985-04-03239254236254932,0001,270
1985-04-02235238230235225,0001,175
1985-04-01228233228232131,0001,160
1985-03-3023223222722853,0001,140
1985-03-2922822922722797,0001,135
1985-03-28231232228228123,0001,140
1985-03-27230231230230176,0001,150
1985-03-2623123323023090,0001,150
1985-03-25232235230230135,0001,150
1985-03-2323123223023148,0001,155
1985-03-22234239230235101,0001,175
1985-03-20230234230231147,0001,155
1985-03-1923023323023099,0001,150
1985-03-18233236230230116,0001,150
1985-03-1623623723123565,0001,175
1985-03-1523723923523788,0001,185
1985-03-1424224223723793,0001,185
1985-03-13244244235237150,0001,185
1985-03-12230236230235164,0001,175
1985-03-1123223222823099,0001,150
1985-03-0823323523223299,0001,160
1985-03-07237238233234242,0001,170
1985-03-06240241236237148,0001,185
1985-03-05248248241241229,0001,205
1985-03-04240246238245125,0001,225
1985-03-0223723923623770,0001,185
1985-03-01236239235237320,0001,185
1985-02-28239240236236187,0001,180
1985-02-27244245238238267,0001,190
1985-02-26247250245245339,0001,225
1985-02-25249250246246224,0001,230
1985-02-23247250246249237,0001,245
1985-02-22247251246247287,0001,235
1985-02-21255255247247717,0001,235
1985-02-20258260251252886,0001,260
1985-02-192662672582582,343,0001,290
1985-02-182502632502632,913,0001,315
1985-02-16244248243248530,0001,240
1985-02-15245247241242582,0001,210
1985-02-14245246241244561,0001,220
1985-02-132502522422441,560,0001,220
1985-02-122432502412481,400,0001,240
1985-02-08238240237238440,0001,190
1985-02-07233238232237227,0001,185
1985-02-06239240231232663,0001,160
1985-02-052432452362361,151,0001,180
1985-02-042452502392412,358,0001,205
1985-02-022422452392432,521,0001,215
1985-02-012342402322401,868,0001,200
1985-01-31234234226230569,0001,150
1985-01-302302422292321,899,0001,160
1985-01-29220230219228615,0001,140
1985-01-28220221218218398,0001,090
1985-01-26218220216218323,0001,090
1985-01-25219220218219220,0001,095
1985-01-24219222218220215,0001,100
1985-01-23220220218218387,0001,090
1985-01-22228228218220426,0001,100
1985-01-21226229225227342,0001,135
1985-01-19230230224224397,0001,120
1985-01-182372382282292,344,0001,145
1985-01-172282342282341,784,0001,170
1985-01-162272342262282,789,0001,140
1985-01-14228230223225915,0001,125
1985-01-112212282182281,871,0001,140
1985-01-10224224216216856,0001,080
1985-01-092162302132243,228,0001,120
1985-01-08211215208214591,0001,070
1985-01-07213213205206344,0001,030
1985-01-05205214203214522,0001,070
1985-01-04200203197200284,0001,000

分割・併合履歴 : [2017-09-27]1株→0.2株