4611 大日本塗料(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	420	421	400	406	141,000	2,030
1987-12-26	425	430	420	420	63,000	2,100
1987-12-25	442	443	430	430	92,000	2,150
1987-12-24	445	455	445	445	97,000	2,225
1987-12-23	450	453	443	443	112,000	2,215
1987-12-22	460	465	448	448	148,000	2,240
1987-12-21	464	469	462	465	236,000	2,325
1987-12-18	462	474	457	462	493,000	2,310
1987-12-17	459	467	452	464	291,000	2,320
1987-12-16	460	464	455	457	102,000	2,285
1987-12-15	460	460	451	459	251,000	2,295
1987-12-14	449	460	441	460	240,000	2,300
1987-12-11	441	462	441	450	181,000	2,250
1987-12-10	439	451	436	450	208,000	2,250
1987-12-09	436	440	436	436	29,000	2,180
1987-12-08	431	435	426	426	27,000	2,130
1987-12-07	439	439	430	431	61,000	2,155
1987-12-05	436	440	426	440	78,000	2,200
1987-12-04	435	440	435	440	67,000	2,200
1987-12-03	430	435	425	435	83,000	2,175
1987-12-02	435	440	425	430	48,000	2,150
1987-12-01	420	435	420	435	53,000	2,175
1987-11-30	430	430	421	421	37,000	2,105
1987-11-28	430	440	430	440	100,000	2,200
1987-11-27	440	447	427	437	158,000	2,185
1987-11-26	440	450	425	440	173,000	2,200
1987-11-25	423	438	423	430	61,000	2,150
1987-11-24	432	434	420	420	32,000	2,100
1987-11-20	428	438	428	430	51,000	2,150
1987-11-19	446	446	425	430	70,000	2,150
1987-11-18	426	447	415	447	100,000	2,235
1987-11-17	433	434	415	430	96,000	2,150
1987-11-16	424	435	424	435	21,000	2,175
1987-11-13	424	425	419	419	49,000	2,095
1987-11-12	395	408	395	399	73,000	1,995
1987-11-11	401	401	380	395	271,000	1,975
1987-11-10	426	426	399	401	107,000	2,005
1987-11-09	425	425	415	416	144,000	2,080
1987-11-07	435	435	429	429	14,000	2,145
1987-11-06	442	443	430	440	76,000	2,200
1987-11-05	454	454	440	447	74,000	2,235
1987-11-04	455	460	454	455	79,000	2,275
1987-11-02	454	470	454	455	115,000	2,275
1987-10-31	446	455	441	445	100,000	2,225
1987-10-30	425	445	420	440	121,000	2,200
1987-10-29	436	442	420	420	81,000	2,100
1987-10-28	450	464	443	446	97,000	2,230
1987-10-27	440	450	440	450	169,000	2,250
1987-10-26	465	466	431	450	99,000	2,250
1987-10-24	463	475	460	463	55,000	2,315
1987-10-23	465	468	450	468	189,000	2,340
1987-10-22	480	490	473	473	306,000	2,365
1987-10-21	480	480	464	465	199,000	2,325
1987-10-20	415	415	415	415	230,000	2,075
1987-10-19	490	510	490	495	222,000	2,475
1987-10-16	507	515	506	515	121,000	2,575
1987-10-15	514	520	505	510	206,000	2,550
1987-10-14	515	524	511	516	161,000	2,580
1987-10-13	529	529	510	520	204,000	2,600
1987-10-12	525	530	501	501	342,000	2,505
1987-10-09	529	529	520	520	423,000	2,600
1987-10-08	535	535	523	523	474,000	2,615
1987-10-07	525	539	521	537	847,000	2,685
1987-10-06	526	530	523	530	842,000	2,650
1987-10-05	535	540	520	521	752,000	2,605
1987-10-03	535	540	526	530	347,000	2,650
1987-10-02	545	547	520	525	1,414,000	2,625
1987-10-01	514	532	510	532	1,499,000	2,660
1987-09-30	495	504	495	504	244,000	2,520
1987-09-29	503	509	490	490	135,000	2,450
1987-09-28	485	490	476	490	176,000	2,450
1987-09-26	480	490	470	470	375,000	2,350
1987-09-25	493	493	490	490	80,000	2,450
1987-09-24	500	501	486	491	119,000	2,455
1987-09-22	504	504	498	502	112,000	2,510
1987-09-21	500	510	499	499	93,000	2,495
1987-09-18	505	515	498	498	305,000	2,490
1987-09-17	520	520	505	505	210,000	2,525
1987-09-16	505	514	503	514	142,000	2,570
1987-09-14	510	520	505	506	114,000	2,530
1987-09-11	525	525	510	515	226,000	2,575
1987-09-10	511	525	509	525	259,000	2,625
1987-09-09	532	532	510	518	355,000	2,590
1987-09-08	528	528	518	523	297,000	2,615
1987-09-07	537	537	520	520	326,000	2,600
1987-09-05	542	554	525	527	2,004,000	2,635
1987-09-04	515	547	510	547	1,660,000	2,735
1987-09-03	501	525	501	505	662,000	2,525
1987-09-02	523	525	510	512	469,000	2,560
1987-09-01	517	525	515	523	766,000	2,615
1987-08-31	526	527	517	517	450,000	2,585
1987-08-29	519	528	515	525	650,000	2,625
1987-08-28	530	530	510	520	1,874,000	2,600
1987-08-27	500	525	495	520	1,179,000	2,600
1987-08-26	483	495	481	495	261,000	2,475
1987-08-25	490	491	478	481	509,000	2,405
1987-08-24	495	496	490	490	298,000	2,450
1987-08-22	500	503	492	492	298,000	2,460
1987-08-21	503	505	498	500	350,000	2,500
1987-08-20	498	500	490	497	494,000	2,485
1987-08-19	500	504	495	500	386,000	2,500
1987-08-18	512	514	485	506	472,000	2,530
1987-08-17	515	516	505	512	370,000	2,560
1987-08-14	513	515	501	501	772,000	2,505
1987-08-13	510	523	510	511	1,078,000	2,555
1987-08-12	524	534	510	511	3,662,000	2,555
1987-08-11	508	526	500	514	3,596,000	2,570
1987-08-10	488	509	480	509	2,398,000	2,545
1987-08-07	480	485	475	483	504,000	2,415
1987-08-06	480	493	480	485	882,000	2,425
1987-08-05	503	505	480	480	1,627,000	2,400
1987-08-04	504	514	484	498	5,164,000	2,490
1987-08-03	494	516	476	499	7,718,000	2,495
1987-08-01	464	490	462	490	8,051,000	2,450
1987-07-31	450	465	442	450	6,873,000	2,250
1987-07-30	418	450	410	450	4,927,000	2,250
1987-07-29	423	423	405	405	964,000	2,025
1987-07-28	384	420	380	418	658,000	2,090
1987-07-27	379	380	375	375	115,000	1,875
1987-07-25	375	378	375	376	98,000	1,880
1987-07-24	372	379	367	379	114,000	1,895
1987-07-23	365	366	360	362	158,000	1,810
1987-07-22	370	370	365	365	258,000	1,825
1987-07-21	370	370	360	361	197,000	1,805
1987-07-20	389	389	370	374	133,000	1,870
1987-07-17	390	393	385	385	164,000	1,925
1987-07-16	399	400	388	393	243,000	1,965
1987-07-15	397	400	388	400	286,000	2,000
1987-07-14	396	396	390	392	191,000	1,960
1987-07-13	399	399	390	391	73,000	1,955
1987-07-10	395	400	385	399	387,000	1,995
1987-07-09	400	400	385	390	170,000	1,950
1987-07-08	400	400	395	396	114,000	1,980
1987-07-07	408	408	395	405	147,000	2,025
1987-07-06	410	415	405	406	226,000	2,030
1987-07-04	412	412	408	410	107,000	2,050
1987-07-03	419	420	405	408	387,000	2,040
1987-07-02	410	415	408	414	312,000	2,070
1987-07-01	419	420	402	410	294,000	2,050
1987-06-30	415	415	403	411	461,000	2,055
1987-06-29	436	436	407	420	1,224,000	2,100
1987-06-27	400	430	395	430	1,018,000	2,150
1987-06-26	405	408	395	395	205,000	1,975
1987-06-25	405	408	395	395	270,000	1,975
1987-06-24	385	405	385	405	353,000	2,025
1987-06-23	405	409	385	390	520,000	1,950
1987-06-22	419	419	403	410	536,000	2,050
1987-06-19	410	420	405	417	2,277,000	2,085
1987-06-18	396	409	390	408	655,000	2,040
1987-06-17	399	400	393	394	330,000	1,970
1987-06-16	399	400	390	400	337,000	2,000
1987-06-15	406	410	393	399	515,000	1,995
1987-06-12	402	415	401	401	1,971,000	2,005
1987-06-11	403	405	396	401	967,000	2,005
1987-06-10	390	405	383	390	1,345,000	1,950
1987-06-09	388	393	379	380	411,000	1,900
1987-06-08	392	398	386	388	438,000	1,940
1987-06-06	386	398	385	390	388,000	1,950
1987-06-05	405	407	382	385	1,360,000	1,925
1987-06-04	415	418	392	401	3,915,000	2,005
1987-06-03	372	402	372	395	4,892,000	1,975
1987-06-02	378	378	369	370	560,000	1,850
1987-06-01	364	372	362	369	809,000	1,845
1987-05-30	363	363	355	360	126,000	1,800
1987-05-29	370	370	360	366	390,000	1,830
1987-05-28	350	371	345	366	442,000	1,830
1987-05-27	350	354	345	354	236,000	1,770
1987-05-26	353	357	350	355	122,000	1,775
1987-05-25	356	359	345	353	172,000	1,765
1987-05-23	358	362	351	351	192,000	1,755
1987-05-22	349	355	346	355	243,000	1,775
1987-05-21	343	347	340	340	90,000	1,700
1987-05-20	350	350	340	340	199,000	1,700
1987-05-19	341	350	340	350	158,000	1,750
1987-05-18	349	349	338	338	165,000	1,690
1987-05-15	349	350	345	349	280,000	1,745
1987-05-14	349	350	337	337	305,000	1,685
1987-05-13	343	346	333	333	233,000	1,665
1987-05-12	351	351	340	342	196,000	1,710
1987-05-11	345	351	341	346	279,000	1,730
1987-05-08	329	339	326	335	290,000	1,675
1987-05-07	335	335	321	327	228,000	1,635
1987-05-06	341	341	335	335	115,000	1,675
1987-05-02	338	341	334	339	100,000	1,695
1987-05-01	326	333	321	333	440,000	1,665
1987-04-30	336	341	320	321	178,000	1,605
1987-04-28	330	338	310	338	688,000	1,690
1987-04-27	355	355	330	330	285,000	1,650
1987-04-25	358	358	348	350	245,000	1,750
1987-04-24	363	366	348	358	993,000	1,790
1987-04-23	370	380	363	371	1,056,000	1,855
1987-04-22	376	378	363	365	516,000	1,825
1987-04-21	370	380	361	378	1,013,000	1,890
1987-04-20	395	397	375	375	2,391,000	1,875
1987-04-17	379	395	375	395	5,260,000	1,975
1987-04-16	370	383	369	377	4,120,000	1,885
1987-04-15	342	365	342	364	4,123,000	1,820
1987-04-14	333	345	330	345	886,000	1,725
1987-04-13	335	340	330	330	381,000	1,650
1987-04-10	334	345	329	333	1,420,000	1,665
1987-04-09	320	337	320	333	775,000	1,665
1987-04-08	310	312	309	312	240,000	1,560
1987-04-07	309	310	308	308	207,000	1,540
1987-04-06	310	312	308	308	288,000	1,540
1987-04-04	312	315	308	315	69,000	1,575
1987-04-03	310	312	308	312	123,000	1,560
1987-04-02	306	310	306	306	100,000	1,530
1987-04-01	305	313	301	313	206,000	1,565
1987-03-31	305	305	293	303	122,000	1,515
1987-03-30	312	315	306	307	146,000	1,535
1987-03-28	312	315	310	315	62,000	1,575
1987-03-27	317	317	311	311	128,000	1,555
1987-03-26	315	315	305	307	270,000	1,535
1987-03-25	315	318	310	310	223,000	1,550
1987-03-24	320	321	311	315	264,000	1,575
1987-03-23	313	319	313	315	93,000	1,575
1987-03-20	318	318	311	311	170,000	1,555
1987-03-19	315	320	314	316	168,000	1,580
1987-03-18	325	325	316	316	165,000	1,580
1987-03-17	321	325	320	325	143,000	1,625
1987-03-16	325	330	321	321	251,000	1,605
1987-03-13	316	325	315	320	178,000	1,600
1987-03-12	312	320	312	315	270,000	1,575
1987-03-11	310	317	309	314	154,000	1,570
1987-03-10	308	315	308	313	141,000	1,565
1987-03-09	311	315	308	310	144,000	1,550
1987-03-07	322	322	315	315	95,000	1,575
1987-03-06	310	329	308	321	760,000	1,605
1987-03-05	315	316	310	312	96,000	1,560
1987-03-04	315	317	310	317	118,000	1,585
1987-03-03	311	317	310	310	107,000	1,550
1987-03-02	309	319	307	310	144,000	1,550
1987-02-28	310	310	304	304	126,000	1,520
1987-02-27	310	310	307	307	99,000	1,535
1987-02-26	310	310	306	310	210,000	1,550
1987-02-25	313	315	306	309	229,000	1,545
1987-02-24	313	320	312	316	128,000	1,580
1987-02-23	322	323	312	312	149,000	1,560
1987-02-20	331	332	318	323	203,000	1,615
1987-02-19	333	333	323	332	314,000	1,660
1987-02-18	320	330	315	329	424,000	1,645
1987-02-17	317	318	312	312	99,000	1,560
1987-02-16	316	323	311	312	249,000	1,560
1987-02-13	311	315	310	315	179,000	1,575
1987-02-12	312	316	310	310	153,000	1,550
1987-02-10	311	319	308	319	89,000	1,595
1987-02-09	315	320	310	319	39,000	1,595
1987-02-07	315	320	309	320	68,000	1,600
1987-02-06	312	320	308	320	114,000	1,600
1987-02-05	315	320	305	320	134,000	1,600
1987-02-04	319	320	310	316	87,000	1,580
1987-02-03	317	320	311	320	146,000	1,600
1987-02-02	330	330	315	322	262,000	1,610
1987-01-31	320	327	320	322	82,000	1,610
1987-01-30	329	330	320	320	126,000	1,600
1987-01-29	335	336	328	330	277,000	1,650
1987-01-28	321	330	320	330	371,000	1,650
1987-01-27	320	325	316	320	154,000	1,600
1987-01-26	318	319	311	319	101,000	1,595
1987-01-24	317	320	310	310	119,000	1,550
1987-01-23	313	321	313	315	99,000	1,575
1987-01-22	315	319	311	317	189,000	1,585
1987-01-21	319	319	311	319	114,000	1,595
1987-01-20	316	319	311	319	154,000	1,595
1987-01-19	320	320	303	306	203,000	1,530
1987-01-16	315	319	313	319	156,000	1,595
1987-01-14	311	319	311	319	215,000	1,595
1987-01-13	314	314	310	312	88,000	1,560
1987-01-12	320	320	314	314	54,000	1,570
1987-01-09	310	324	310	310	305,000	1,550
1987-01-08	318	320	313	320	131,000	1,600
1987-01-07	316	330	316	328	200,000	1,640
1987-01-06	320	328	310	316	133,000	1,580
1987-01-05	313	320	308	320	39,000	1,600

分割・併合履歴： [2017-09-27]1株→0.2株