4611 大日本塗料(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 483 | 486 | 479 | 479 | 64,000 | 2,395 |
| 1990-12-27 | 485 | 495 | 485 | 493 | 124,000 | 2,465 |
| 1990-12-26 | 478 | 485 | 475 | 482 | 76,000 | 2,410 |
| 1990-12-25 | 480 | 481 | 472 | 473 | 44,000 | 2,365 |
| 1990-12-21 | 490 | 500 | 481 | 500 | 44,000 | 2,500 |
| 1990-12-20 | 529 | 529 | 500 | 510 | 78,000 | 2,550 |
| 1990-12-19 | 535 | 535 | 520 | 530 | 111,000 | 2,650 |
| 1990-12-18 | 519 | 519 | 508 | 518 | 65,000 | 2,590 |
| 1990-12-17 | 529 | 529 | 505 | 512 | 62,000 | 2,560 |
| 1990-12-14 | 555 | 555 | 530 | 535 | 112,000 | 2,675 |
| 1990-12-13 | 524 | 545 | 524 | 545 | 283,000 | 2,725 |
| 1990-12-12 | 514 | 520 | 500 | 514 | 277,000 | 2,570 |
| 1990-12-11 | 490 | 510 | 490 | 510 | 323,000 | 2,550 |
| 1990-12-10 | 514 | 514 | 504 | 505 | 59,000 | 2,525 |
| 1990-12-07 | 472 | 500 | 472 | 499 | 129,000 | 2,495 |
| 1990-12-06 | 451 | 451 | 449 | 451 | 31,000 | 2,255 |
| 1990-12-05 | 446 | 450 | 431 | 431 | 67,000 | 2,155 |
| 1990-12-04 | 445 | 445 | 445 | 445 | 30,000 | 2,225 |
| 1990-12-03 | 491 | 491 | 480 | 480 | 29,000 | 2,400 |
| 1990-11-30 | 470 | 470 | 445 | 470 | 70,000 | 2,350 |
| 1990-11-29 | 481 | 481 | 460 | 465 | 82,000 | 2,325 |
| 1990-11-28 | 500 | 500 | 480 | 480 | 50,000 | 2,400 |
| 1990-11-27 | 500 | 507 | 500 | 500 | 23,000 | 2,500 |
| 1990-11-26 | 520 | 520 | 495 | 501 | 59,000 | 2,505 |
| 1990-11-22 | 490 | 510 | 489 | 510 | 93,000 | 2,550 |
| 1990-11-21 | 493 | 494 | 480 | 490 | 61,000 | 2,450 |
| 1990-11-20 | 521 | 530 | 495 | 495 | 36,000 | 2,475 |
| 1990-11-19 | 531 | 531 | 521 | 521 | 40,000 | 2,605 |
| 1990-11-16 | 520 | 521 | 505 | 521 | 89,000 | 2,605 |
| 1990-11-15 | 550 | 550 | 520 | 521 | 151,000 | 2,605 |
| 1990-11-14 | 550 | 560 | 550 | 555 | 95,000 | 2,775 |
| 1990-11-13 | 571 | 571 | 560 | 571 | 53,000 | 2,855 |
| 1990-11-09 | 511 | 511 | 500 | 511 | 137,000 | 2,555 |
| 1990-11-08 | 570 | 570 | 520 | 523 | 68,000 | 2,615 |
| 1990-11-07 | 570 | 580 | 561 | 561 | 38,000 | 2,805 |
| 1990-11-06 | 608 | 608 | 580 | 580 | 56,000 | 2,900 |
| 1990-11-05 | 592 | 610 | 592 | 607 | 35,000 | 3,035 |
| 1990-11-02 | 605 | 610 | 575 | 590 | 95,000 | 2,950 |
| 1990-11-01 | 627 | 627 | 584 | 595 | 149,000 | 2,975 |
| 1990-10-31 | 645 | 645 | 622 | 622 | 81,000 | 3,110 |
| 1990-10-30 | 653 | 653 | 620 | 620 | 111,000 | 3,100 |
| 1990-10-29 | 669 | 679 | 650 | 651 | 398,000 | 3,255 |
| 1990-10-26 | 590 | 650 | 582 | 649 | 609,000 | 3,245 |
| 1990-10-25 | 565 | 580 | 560 | 580 | 162,000 | 2,900 |
| 1990-10-24 | 575 | 575 | 553 | 555 | 61,000 | 2,775 |
| 1990-10-23 | 570 | 580 | 565 | 565 | 188,000 | 2,825 |
| 1990-10-22 | 550 | 579 | 550 | 553 | 138,000 | 2,765 |
| 1990-10-19 | 550 | 570 | 533 | 569 | 232,000 | 2,845 |
| 1990-10-18 | 515 | 523 | 502 | 522 | 117,000 | 2,610 |
| 1990-10-17 | 510 | 515 | 499 | 500 | 58,000 | 2,500 |
| 1990-10-16 | 500 | 515 | 500 | 505 | 21,000 | 2,525 |
| 1990-10-15 | 499 | 510 | 498 | 498 | 25,000 | 2,490 |
| 1990-10-12 | 484 | 486 | 480 | 485 | 62,000 | 2,425 |
| 1990-10-11 | 502 | 505 | 481 | 485 | 104,000 | 2,425 |
| 1990-10-09 | 502 | 524 | 502 | 509 | 51,000 | 2,545 |
| 1990-10-08 | 490 | 507 | 490 | 502 | 56,000 | 2,510 |
| 1990-10-05 | 475 | 495 | 475 | 481 | 72,000 | 2,405 |
| 1990-10-04 | 470 | 480 | 470 | 480 | 53,000 | 2,400 |
| 1990-10-03 | 465 | 491 | 464 | 480 | 235,000 | 2,400 |
| 1990-10-02 | 440 | 455 | 435 | 455 | 256,000 | 2,275 |
| 1990-09-28 | 485 | 485 | 443 | 465 | 191,000 | 2,325 |
| 1990-09-27 | 500 | 500 | 480 | 485 | 149,000 | 2,425 |
| 1990-09-26 | 522 | 526 | 501 | 510 | 152,000 | 2,550 |
| 1990-09-25 | 522 | 522 | 515 | 520 | 38,000 | 2,600 |
| 1990-09-21 | 515 | 522 | 505 | 522 | 62,000 | 2,610 |
| 1990-09-20 | 525 | 530 | 515 | 515 | 54,000 | 2,575 |
| 1990-09-19 | 532 | 540 | 532 | 540 | 28,000 | 2,700 |
| 1990-09-18 | 570 | 570 | 530 | 540 | 28,000 | 2,700 |
| 1990-09-17 | 585 | 585 | 575 | 575 | 30,000 | 2,875 |
| 1990-09-14 | 582 | 585 | 580 | 585 | 48,000 | 2,925 |
| 1990-09-13 | 597 | 602 | 595 | 599 | 158,000 | 2,995 |
| 1990-09-12 | 546 | 575 | 546 | 567 | 52,000 | 2,835 |
| 1990-09-11 | 571 | 580 | 545 | 545 | 69,000 | 2,725 |
| 1990-09-10 | 541 | 561 | 530 | 561 | 56,000 | 2,805 |
| 1990-09-07 | 501 | 521 | 500 | 521 | 125,000 | 2,605 |
| 1990-09-06 | 525 | 530 | 504 | 520 | 134,000 | 2,600 |
| 1990-09-05 | 553 | 553 | 520 | 525 | 99,000 | 2,625 |
| 1990-09-04 | 600 | 600 | 550 | 550 | 52,000 | 2,750 |
| 1990-09-03 | 615 | 620 | 590 | 590 | 72,000 | 2,950 |
| 1990-08-31 | 595 | 615 | 580 | 615 | 73,000 | 3,075 |
| 1990-08-30 | 580 | 600 | 580 | 600 | 43,000 | 3,000 |
| 1990-08-29 | 565 | 565 | 556 | 560 | 75,000 | 2,800 |
| 1990-08-28 | 570 | 570 | 561 | 568 | 74,000 | 2,840 |
| 1990-08-27 | 541 | 541 | 522 | 530 | 56,000 | 2,650 |
| 1990-08-24 | 494 | 521 | 494 | 521 | 202,000 | 2,605 |
| 1990-08-23 | 560 | 560 | 500 | 504 | 123,000 | 2,520 |
| 1990-08-22 | 620 | 625 | 570 | 570 | 65,000 | 2,850 |
| 1990-08-21 | 655 | 655 | 630 | 630 | 41,000 | 3,150 |
| 1990-08-20 | 650 | 659 | 640 | 642 | 40,000 | 3,210 |
| 1990-08-17 | 660 | 670 | 650 | 670 | 67,000 | 3,350 |
| 1990-08-16 | 690 | 690 | 670 | 673 | 61,000 | 3,365 |
| 1990-08-15 | 659 | 670 | 659 | 670 | 37,000 | 3,350 |
| 1990-08-14 | 625 | 649 | 625 | 649 | 64,000 | 3,245 |
| 1990-08-13 | 690 | 690 | 670 | 675 | 14,000 | 3,375 |
| 1990-08-10 | 715 | 715 | 680 | 690 | 65,000 | 3,450 |
| 1990-08-09 | 700 | 715 | 699 | 705 | 86,000 | 3,525 |
| 1990-08-08 | 700 | 701 | 680 | 690 | 61,000 | 3,450 |
| 1990-08-07 | 650 | 692 | 650 | 680 | 212,000 | 3,400 |
| 1990-08-06 | 720 | 720 | 670 | 671 | 66,000 | 3,355 |
| 1990-08-03 | 749 | 749 | 730 | 730 | 72,000 | 3,650 |
| 1990-08-02 | 790 | 790 | 750 | 750 | 77,000 | 3,750 |
| 1990-08-01 | 790 | 799 | 785 | 785 | 77,000 | 3,925 |
| 1990-07-31 | 782 | 800 | 782 | 800 | 26,000 | 4,000 |
| 1990-07-30 | 790 | 790 | 781 | 781 | 45,000 | 3,905 |
| 1990-07-27 | 802 | 802 | 788 | 790 | 48,000 | 3,950 |
| 1990-07-26 | 805 | 820 | 805 | 806 | 49,000 | 4,030 |
| 1990-07-25 | 810 | 811 | 805 | 805 | 72,000 | 4,025 |
| 1990-07-24 | 820 | 825 | 820 | 820 | 47,000 | 4,100 |
| 1990-07-23 | 850 | 850 | 830 | 840 | 46,000 | 4,200 |
| 1990-07-20 | 859 | 859 | 840 | 859 | 90,000 | 4,295 |
| 1990-07-19 | 860 | 865 | 850 | 860 | 265,000 | 4,300 |
| 1990-07-18 | 855 | 860 | 821 | 850 | 290,000 | 4,250 |
| 1990-07-17 | 810 | 849 | 810 | 839 | 395,000 | 4,195 |
| 1990-07-16 | 780 | 780 | 760 | 770 | 47,000 | 3,850 |
| 1990-07-13 | 790 | 791 | 762 | 770 | 88,000 | 3,850 |
| 1990-07-12 | 799 | 799 | 790 | 790 | 71,000 | 3,950 |
| 1990-07-11 | 780 | 800 | 776 | 788 | 56,000 | 3,940 |
| 1990-07-10 | 776 | 780 | 775 | 776 | 112,000 | 3,880 |
| 1990-07-09 | 790 | 795 | 786 | 786 | 56,000 | 3,930 |
| 1990-07-06 | 800 | 805 | 795 | 800 | 101,000 | 4,000 |
| 1990-07-05 | 800 | 808 | 790 | 793 | 29,000 | 3,965 |
| 1990-07-04 | 800 | 808 | 788 | 800 | 75,000 | 4,000 |
| 1990-07-03 | 796 | 805 | 795 | 800 | 43,000 | 4,000 |
| 1990-07-02 | 800 | 810 | 795 | 795 | 137,000 | 3,975 |
| 1990-06-29 | 780 | 800 | 780 | 795 | 90,000 | 3,975 |
| 1990-06-28 | 770 | 776 | 770 | 776 | 49,000 | 3,880 |
| 1990-06-27 | 745 | 760 | 745 | 755 | 70,000 | 3,775 |
| 1990-06-26 | 748 | 748 | 728 | 745 | 96,000 | 3,725 |
| 1990-06-25 | 760 | 760 | 731 | 750 | 89,000 | 3,750 |
| 1990-06-22 | 775 | 775 | 760 | 760 | 59,000 | 3,800 |
| 1990-06-21 | 790 | 790 | 771 | 773 | 36,000 | 3,865 |
| 1990-06-20 | 800 | 800 | 772 | 790 | 55,000 | 3,950 |
| 1990-06-19 | 815 | 815 | 796 | 796 | 70,000 | 3,980 |
| 1990-06-18 | 802 | 815 | 800 | 805 | 71,000 | 4,025 |
| 1990-06-15 | 810 | 810 | 803 | 803 | 107,000 | 4,015 |
| 1990-06-14 | 802 | 817 | 801 | 808 | 233,000 | 4,040 |
| 1990-06-13 | 814 | 815 | 803 | 805 | 72,000 | 4,025 |
| 1990-06-12 | 823 | 826 | 813 | 813 | 114,000 | 4,065 |
| 1990-06-11 | 828 | 828 | 806 | 813 | 58,000 | 4,065 |
| 1990-06-08 | 840 | 840 | 835 | 838 | 160,000 | 4,190 |
| 1990-06-07 | 810 | 810 | 801 | 810 | 180,000 | 4,050 |
| 1990-06-06 | 821 | 830 | 810 | 810 | 105,000 | 4,050 |
| 1990-06-05 | 832 | 839 | 820 | 820 | 135,000 | 4,100 |
| 1990-06-04 | 838 | 844 | 832 | 832 | 84,000 | 4,160 |
| 1990-06-01 | 845 | 850 | 832 | 844 | 107,000 | 4,220 |
| 1990-05-31 | 840 | 849 | 840 | 845 | 76,000 | 4,225 |
| 1990-05-30 | 850 | 851 | 831 | 840 | 118,000 | 4,200 |
| 1990-05-29 | 864 | 864 | 850 | 854 | 48,000 | 4,270 |
| 1990-05-28 | 853 | 880 | 853 | 864 | 59,000 | 4,320 |
| 1990-05-25 | 859 | 860 | 850 | 855 | 142,000 | 4,275 |
| 1990-05-24 | 888 | 888 | 860 | 860 | 124,000 | 4,300 |
| 1990-05-23 | 888 | 888 | 869 | 869 | 133,000 | 4,345 |
| 1990-05-22 | 866 | 876 | 857 | 858 | 107,000 | 4,290 |
| 1990-05-21 | 890 | 890 | 856 | 856 | 104,000 | 4,280 |
| 1990-05-18 | 890 | 890 | 862 | 880 | 153,000 | 4,400 |
| 1990-05-17 | 875 | 890 | 870 | 870 | 213,000 | 4,350 |
| 1990-05-16 | 885 | 890 | 851 | 851 | 341,000 | 4,255 |
| 1990-05-15 | 841 | 900 | 830 | 885 | 484,000 | 4,425 |
| 1990-05-14 | 830 | 850 | 820 | 840 | 305,000 | 4,200 |
| 1990-05-11 | 818 | 820 | 811 | 820 | 127,000 | 4,100 |
| 1990-05-10 | 818 | 820 | 808 | 808 | 193,000 | 4,040 |
| 1990-05-09 | 790 | 798 | 785 | 798 | 175,000 | 3,990 |
| 1990-05-08 | 770 | 780 | 770 | 780 | 161,000 | 3,900 |
| 1990-05-07 | 753 | 770 | 743 | 770 | 164,000 | 3,850 |
| 1990-05-02 | 715 | 743 | 715 | 743 | 191,000 | 3,715 |
| 1990-05-01 | 718 | 718 | 710 | 715 | 32,000 | 3,575 |
| 1990-04-27 | 700 | 710 | 700 | 708 | 111,000 | 3,540 |
| 1990-04-26 | 696 | 705 | 696 | 696 | 112,000 | 3,480 |
| 1990-04-25 | 680 | 700 | 675 | 696 | 114,000 | 3,480 |
| 1990-04-24 | 685 | 690 | 670 | 675 | 120,000 | 3,375 |
| 1990-04-23 | 690 | 700 | 685 | 685 | 115,000 | 3,425 |
| 1990-04-20 | 700 | 705 | 690 | 690 | 102,000 | 3,450 |
| 1990-04-19 | 680 | 700 | 676 | 690 | 70,000 | 3,450 |
| 1990-04-18 | 652 | 670 | 650 | 670 | 41,000 | 3,350 |
| 1990-04-17 | 645 | 652 | 635 | 645 | 95,000 | 3,225 |
| 1990-04-16 | 685 | 685 | 652 | 652 | 101,000 | 3,260 |
| 1990-04-13 | 705 | 705 | 690 | 690 | 80,000 | 3,450 |
| 1990-04-12 | 720 | 720 | 700 | 700 | 72,000 | 3,500 |
| 1990-04-11 | 711 | 731 | 708 | 715 | 172,000 | 3,575 |
| 1990-04-10 | 675 | 731 | 659 | 715 | 625,000 | 3,575 |
| 1990-04-09 | 665 | 665 | 665 | 665 | 73,000 | 3,325 |
| 1990-04-06 | 565 | 565 | 565 | 565 | 146,000 | 2,825 |
| 1990-04-05 | 485 | 485 | 485 | 485 | 479,000 | 2,425 |
| 1990-04-04 | 585 | 585 | 585 | 585 | 132,000 | 2,925 |
| 1990-04-03 | 726 | 727 | 716 | 716 | 114,000 | 3,580 |
| 1990-04-02 | 797 | 797 | 797 | 797 | 22,000 | 3,985 |
| 1990-03-30 | 825 | 825 | 800 | 801 | 46,000 | 4,005 |
| 1990-03-29 | 832 | 833 | 820 | 825 | 43,000 | 4,125 |
| 1990-03-28 | 831 | 835 | 830 | 831 | 32,000 | 4,155 |
| 1990-03-27 | 849 | 851 | 830 | 851 | 108,000 | 4,255 |
| 1990-03-26 | 800 | 830 | 795 | 830 | 135,000 | 4,150 |
| 1990-03-23 | 806 | 825 | 780 | 780 | 100,000 | 3,900 |
| 1990-03-22 | 781 | 815 | 781 | 815 | 151,000 | 4,075 |
| 1990-03-20 | 910 | 916 | 850 | 851 | 87,000 | 4,255 |
| 1990-03-19 | 981 | 990 | 930 | 930 | 50,000 | 4,650 |
| 1990-03-16 | 980 | 1,000 | 980 | 1,000 | 54,000 | 5,000 |
| 1990-03-15 | 980 | 985 | 980 | 980 | 56,000 | 4,900 |
| 1990-03-14 | 973 | 985 | 973 | 980 | 107,000 | 4,900 |
| 1990-03-13 | 1,000 | 1,010 | 983 | 983 | 79,000 | 4,915 |
| 1990-03-12 | 1,030 | 1,030 | 1,000 | 1,010 | 144,000 | 5,050 |
| 1990-03-09 | 1,010 | 1,020 | 1,000 | 1,010 | 141,000 | 5,050 |
| 1990-03-08 | 990 | 1,000 | 983 | 1,000 | 78,000 | 5,000 |
| 1990-03-07 | 1,000 | 1,010 | 1,000 | 1,000 | 62,000 | 5,000 |
| 1990-03-06 | 1,010 | 1,010 | 1,000 | 1,000 | 68,000 | 5,000 |
| 1990-03-05 | 1,000 | 1,010 | 1,000 | 1,000 | 82,000 | 5,000 |
| 1990-03-02 | 1,020 | 1,020 | 1,000 | 1,010 | 79,000 | 5,050 |
| 1990-03-01 | 1,010 | 1,020 | 1,000 | 1,000 | 66,000 | 5,000 |
| 1990-02-28 | 1,000 | 1,050 | 990 | 1,050 | 81,000 | 5,250 |
| 1990-02-27 | 989 | 989 | 949 | 961 | 75,000 | 4,805 |
| 1990-02-26 | 1,010 | 1,010 | 1,000 | 1,000 | 38,000 | 5,000 |
| 1990-02-23 | 1,020 | 1,020 | 1,010 | 1,010 | 107,000 | 5,050 |
| 1990-02-22 | 1,020 | 1,030 | 1,010 | 1,010 | 62,000 | 5,050 |
| 1990-02-21 | 1,050 | 1,060 | 1,020 | 1,020 | 63,000 | 5,100 |
| 1990-02-20 | 1,070 | 1,070 | 1,050 | 1,050 | 81,000 | 5,250 |
| 1990-02-19 | 1,080 | 1,080 | 1,070 | 1,070 | 47,000 | 5,350 |
| 1990-02-16 | 1,070 | 1,080 | 1,060 | 1,060 | 70,000 | 5,300 |
| 1990-02-15 | 1,050 | 1,070 | 1,040 | 1,060 | 37,000 | 5,300 |
| 1990-02-14 | 1,030 | 1,040 | 1,020 | 1,030 | 102,000 | 5,150 |
| 1990-02-13 | 1,080 | 1,080 | 1,040 | 1,040 | 146,000 | 5,200 |
| 1990-02-09 | 1,070 | 1,090 | 1,070 | 1,070 | 172,000 | 5,350 |
| 1990-02-08 | 1,080 | 1,090 | 1,040 | 1,070 | 200,000 | 5,350 |
| 1990-02-07 | 1,010 | 1,050 | 1,010 | 1,020 | 175,000 | 5,100 |
| 1990-02-06 | 1,020 | 1,030 | 1,010 | 1,010 | 168,000 | 5,050 |
| 1990-02-05 | 1,030 | 1,030 | 1,010 | 1,010 | 85,000 | 5,050 |
| 1990-02-02 | 1,020 | 1,030 | 1,010 | 1,030 | 75,000 | 5,150 |
| 1990-02-01 | 1,000 | 1,020 | 1,000 | 1,010 | 111,000 | 5,050 |
| 1990-01-31 | 1,010 | 1,010 | 1,000 | 1,000 | 79,000 | 5,000 |
| 1990-01-30 | 1,010 | 1,020 | 1,000 | 1,010 | 48,000 | 5,050 |
| 1990-01-29 | 1,010 | 1,020 | 1,000 | 1,000 | 58,000 | 5,000 |
| 1990-01-26 | 1,020 | 1,030 | 1,010 | 1,010 | 58,000 | 5,050 |
| 1990-01-25 | 1,030 | 1,030 | 1,010 | 1,020 | 107,000 | 5,100 |
| 1990-01-24 | 1,020 | 1,040 | 1,010 | 1,020 | 137,000 | 5,100 |
| 1990-01-23 | 1,000 | 1,030 | 1,000 | 1,030 | 113,000 | 5,150 |
| 1990-01-22 | 1,000 | 1,000 | 996 | 1,000 | 39,000 | 5,000 |
| 1990-01-19 | 1,010 | 1,020 | 1,000 | 1,000 | 72,000 | 5,000 |
| 1990-01-18 | 1,030 | 1,040 | 1,010 | 1,010 | 86,000 | 5,050 |
| 1990-01-17 | 1,020 | 1,040 | 1,020 | 1,030 | 59,000 | 5,150 |
| 1990-01-16 | 1,020 | 1,050 | 1,020 | 1,030 | 39,000 | 5,150 |
| 1990-01-12 | 1,040 | 1,070 | 1,040 | 1,050 | 143,000 | 5,250 |
| 1990-01-11 | 1,030 | 1,040 | 1,020 | 1,040 | 95,000 | 5,200 |
| 1990-01-10 | 1,030 | 1,040 | 1,020 | 1,040 | 97,000 | 5,200 |
| 1990-01-09 | 1,060 | 1,060 | 1,030 | 1,040 | 112,000 | 5,200 |
| 1990-01-08 | 1,060 | 1,070 | 1,060 | 1,070 | 96,000 | 5,350 |
| 1990-01-05 | 1,090 | 1,090 | 1,050 | 1,060 | 127,000 | 5,300 |
| 1990-01-04 | 1,080 | 1,090 | 1,060 | 1,070 | 68,000 | 5,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株