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
1990-12-2848348647947964,0002,395
1990-12-27485495485493124,0002,465
1990-12-2647848547548276,0002,410
1990-12-2548048147247344,0002,365
1990-12-2149050048150044,0002,500
1990-12-2052952950051078,0002,550
1990-12-19535535520530111,0002,650
1990-12-1851951950851865,0002,590
1990-12-1752952950551262,0002,560
1990-12-14555555530535112,0002,675
1990-12-13524545524545283,0002,725
1990-12-12514520500514277,0002,570
1990-12-11490510490510323,0002,550
1990-12-1051451450450559,0002,525
1990-12-07472500472499129,0002,495
1990-12-0645145144945131,0002,255
1990-12-0544645043143167,0002,155
1990-12-0444544544544530,0002,225
1990-12-0349149148048029,0002,400
1990-11-3047047044547070,0002,350
1990-11-2948148146046582,0002,325
1990-11-2850050048048050,0002,400
1990-11-2750050750050023,0002,500
1990-11-2652052049550159,0002,505
1990-11-2249051048951093,0002,550
1990-11-2149349448049061,0002,450
1990-11-2052153049549536,0002,475
1990-11-1953153152152140,0002,605
1990-11-1652052150552189,0002,605
1990-11-15550550520521151,0002,605
1990-11-1455056055055595,0002,775
1990-11-1357157156057153,0002,855
1990-11-09511511500511137,0002,555
1990-11-0857057052052368,0002,615
1990-11-0757058056156138,0002,805
1990-11-0660860858058056,0002,900
1990-11-0559261059260735,0003,035
1990-11-0260561057559095,0002,950
1990-11-01627627584595149,0002,975
1990-10-3164564562262281,0003,110
1990-10-30653653620620111,0003,100
1990-10-29669679650651398,0003,255
1990-10-26590650582649609,0003,245
1990-10-25565580560580162,0002,900
1990-10-2457557555355561,0002,775
1990-10-23570580565565188,0002,825
1990-10-22550579550553138,0002,765
1990-10-19550570533569232,0002,845
1990-10-18515523502522117,0002,610
1990-10-1751051549950058,0002,500
1990-10-1650051550050521,0002,525
1990-10-1549951049849825,0002,490
1990-10-1248448648048562,0002,425
1990-10-11502505481485104,0002,425
1990-10-0950252450250951,0002,545
1990-10-0849050749050256,0002,510
1990-10-0547549547548172,0002,405
1990-10-0447048047048053,0002,400
1990-10-03465491464480235,0002,400
1990-10-02440455435455256,0002,275
1990-09-28485485443465191,0002,325
1990-09-27500500480485149,0002,425
1990-09-26522526501510152,0002,550
1990-09-2552252251552038,0002,600
1990-09-2151552250552262,0002,610
1990-09-2052553051551554,0002,575
1990-09-1953254053254028,0002,700
1990-09-1857057053054028,0002,700
1990-09-1758558557557530,0002,875
1990-09-1458258558058548,0002,925
1990-09-13597602595599158,0002,995
1990-09-1254657554656752,0002,835
1990-09-1157158054554569,0002,725
1990-09-1054156153056156,0002,805
1990-09-07501521500521125,0002,605
1990-09-06525530504520134,0002,600
1990-09-0555355352052599,0002,625
1990-09-0460060055055052,0002,750
1990-09-0361562059059072,0002,950
1990-08-3159561558061573,0003,075
1990-08-3058060058060043,0003,000
1990-08-2956556555656075,0002,800
1990-08-2857057056156874,0002,840
1990-08-2754154152253056,0002,650
1990-08-24494521494521202,0002,605
1990-08-23560560500504123,0002,520
1990-08-2262062557057065,0002,850
1990-08-2165565563063041,0003,150
1990-08-2065065964064240,0003,210
1990-08-1766067065067067,0003,350
1990-08-1669069067067361,0003,365
1990-08-1565967065967037,0003,350
1990-08-1462564962564964,0003,245
1990-08-1369069067067514,0003,375
1990-08-1071571568069065,0003,450
1990-08-0970071569970586,0003,525
1990-08-0870070168069061,0003,450
1990-08-07650692650680212,0003,400
1990-08-0672072067067166,0003,355
1990-08-0374974973073072,0003,650
1990-08-0279079075075077,0003,750
1990-08-0179079978578577,0003,925
1990-07-3178280078280026,0004,000
1990-07-3079079078178145,0003,905
1990-07-2780280278879048,0003,950
1990-07-2680582080580649,0004,030
1990-07-2581081180580572,0004,025
1990-07-2482082582082047,0004,100
1990-07-2385085083084046,0004,200
1990-07-2085985984085990,0004,295
1990-07-19860865850860265,0004,300
1990-07-18855860821850290,0004,250
1990-07-17810849810839395,0004,195
1990-07-1678078076077047,0003,850
1990-07-1379079176277088,0003,850
1990-07-1279979979079071,0003,950
1990-07-1178080077678856,0003,940
1990-07-10776780775776112,0003,880
1990-07-0979079578678656,0003,930
1990-07-06800805795800101,0004,000
1990-07-0580080879079329,0003,965
1990-07-0480080878880075,0004,000
1990-07-0379680579580043,0004,000
1990-07-02800810795795137,0003,975
1990-06-2978080078079590,0003,975
1990-06-2877077677077649,0003,880
1990-06-2774576074575570,0003,775
1990-06-2674874872874596,0003,725
1990-06-2576076073175089,0003,750
1990-06-2277577576076059,0003,800
1990-06-2179079077177336,0003,865
1990-06-2080080077279055,0003,950
1990-06-1981581579679670,0003,980
1990-06-1880281580080571,0004,025
1990-06-15810810803803107,0004,015
1990-06-14802817801808233,0004,040
1990-06-1381481580380572,0004,025
1990-06-12823826813813114,0004,065
1990-06-1182882880681358,0004,065
1990-06-08840840835838160,0004,190
1990-06-07810810801810180,0004,050
1990-06-06821830810810105,0004,050
1990-06-05832839820820135,0004,100
1990-06-0483884483283284,0004,160
1990-06-01845850832844107,0004,220
1990-05-3184084984084576,0004,225
1990-05-30850851831840118,0004,200
1990-05-2986486485085448,0004,270
1990-05-2885388085386459,0004,320
1990-05-25859860850855142,0004,275
1990-05-24888888860860124,0004,300
1990-05-23888888869869133,0004,345
1990-05-22866876857858107,0004,290
1990-05-21890890856856104,0004,280
1990-05-18890890862880153,0004,400
1990-05-17875890870870213,0004,350
1990-05-16885890851851341,0004,255
1990-05-15841900830885484,0004,425
1990-05-14830850820840305,0004,200
1990-05-11818820811820127,0004,100
1990-05-10818820808808193,0004,040
1990-05-09790798785798175,0003,990
1990-05-08770780770780161,0003,900
1990-05-07753770743770164,0003,850
1990-05-02715743715743191,0003,715
1990-05-0171871871071532,0003,575
1990-04-27700710700708111,0003,540
1990-04-26696705696696112,0003,480
1990-04-25680700675696114,0003,480
1990-04-24685690670675120,0003,375
1990-04-23690700685685115,0003,425
1990-04-20700705690690102,0003,450
1990-04-1968070067669070,0003,450
1990-04-1865267065067041,0003,350
1990-04-1764565263564595,0003,225
1990-04-16685685652652101,0003,260
1990-04-1370570569069080,0003,450
1990-04-1272072070070072,0003,500
1990-04-11711731708715172,0003,575
1990-04-10675731659715625,0003,575
1990-04-0966566566566573,0003,325
1990-04-06565565565565146,0002,825
1990-04-05485485485485479,0002,425
1990-04-04585585585585132,0002,925
1990-04-03726727716716114,0003,580
1990-04-0279779779779722,0003,985
1990-03-3082582580080146,0004,005
1990-03-2983283382082543,0004,125
1990-03-2883183583083132,0004,155
1990-03-27849851830851108,0004,255
1990-03-26800830795830135,0004,150
1990-03-23806825780780100,0003,900
1990-03-22781815781815151,0004,075
1990-03-2091091685085187,0004,255
1990-03-1998199093093050,0004,650
1990-03-169801,0009801,00054,0005,000
1990-03-1598098598098056,0004,900
1990-03-14973985973980107,0004,900
1990-03-131,0001,01098398379,0004,915
1990-03-121,0301,0301,0001,010144,0005,050
1990-03-091,0101,0201,0001,010141,0005,050
1990-03-089901,0009831,00078,0005,000
1990-03-071,0001,0101,0001,00062,0005,000
1990-03-061,0101,0101,0001,00068,0005,000
1990-03-051,0001,0101,0001,00082,0005,000
1990-03-021,0201,0201,0001,01079,0005,050
1990-03-011,0101,0201,0001,00066,0005,000
1990-02-281,0001,0509901,05081,0005,250
1990-02-2798998994996175,0004,805
1990-02-261,0101,0101,0001,00038,0005,000
1990-02-231,0201,0201,0101,010107,0005,050
1990-02-221,0201,0301,0101,01062,0005,050
1990-02-211,0501,0601,0201,02063,0005,100
1990-02-201,0701,0701,0501,05081,0005,250
1990-02-191,0801,0801,0701,07047,0005,350
1990-02-161,0701,0801,0601,06070,0005,300
1990-02-151,0501,0701,0401,06037,0005,300
1990-02-141,0301,0401,0201,030102,0005,150
1990-02-131,0801,0801,0401,040146,0005,200
1990-02-091,0701,0901,0701,070172,0005,350
1990-02-081,0801,0901,0401,070200,0005,350
1990-02-071,0101,0501,0101,020175,0005,100
1990-02-061,0201,0301,0101,010168,0005,050
1990-02-051,0301,0301,0101,01085,0005,050
1990-02-021,0201,0301,0101,03075,0005,150
1990-02-011,0001,0201,0001,010111,0005,050
1990-01-311,0101,0101,0001,00079,0005,000
1990-01-301,0101,0201,0001,01048,0005,050
1990-01-291,0101,0201,0001,00058,0005,000
1990-01-261,0201,0301,0101,01058,0005,050
1990-01-251,0301,0301,0101,020107,0005,100
1990-01-241,0201,0401,0101,020137,0005,100
1990-01-231,0001,0301,0001,030113,0005,150
1990-01-221,0001,0009961,00039,0005,000
1990-01-191,0101,0201,0001,00072,0005,000
1990-01-181,0301,0401,0101,01086,0005,050
1990-01-171,0201,0401,0201,03059,0005,150
1990-01-161,0201,0501,0201,03039,0005,150
1990-01-121,0401,0701,0401,050143,0005,250
1990-01-111,0301,0401,0201,04095,0005,200
1990-01-101,0301,0401,0201,04097,0005,200
1990-01-091,0601,0601,0301,040112,0005,200
1990-01-081,0601,0701,0601,07096,0005,350
1990-01-051,0901,0901,0501,060127,0005,300
1990-01-041,0801,0901,0601,07068,0005,350

分割・併合履歴 : [2017-09-27]1株→0.2株