4611 大日本塗料(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 496 | 504 | 496 | 503 | 99,000 | 2,515 |
| 1991-12-27 | 500 | 505 | 493 | 494 | 144,000 | 2,470 |
| 1991-12-26 | 511 | 519 | 501 | 509 | 70,000 | 2,545 |
| 1991-12-25 | 500 | 518 | 500 | 510 | 71,000 | 2,550 |
| 1991-12-24 | 540 | 540 | 490 | 500 | 43,000 | 2,500 |
| 1991-12-20 | 549 | 549 | 522 | 522 | 32,000 | 2,610 |
| 1991-12-19 | 559 | 559 | 545 | 550 | 28,000 | 2,750 |
| 1991-12-18 | 574 | 575 | 565 | 569 | 94,000 | 2,845 |
| 1991-12-17 | 574 | 585 | 565 | 584 | 219,000 | 2,920 |
| 1991-12-16 | 555 | 559 | 555 | 559 | 84,000 | 2,795 |
| 1991-12-13 | 535 | 548 | 531 | 545 | 44,000 | 2,725 |
| 1991-12-12 | 505 | 532 | 505 | 525 | 25,000 | 2,625 |
| 1991-12-11 | 500 | 500 | 490 | 495 | 54,000 | 2,475 |
| 1991-12-10 | 509 | 511 | 501 | 501 | 65,000 | 2,505 |
| 1991-12-09 | 536 | 540 | 509 | 509 | 17,000 | 2,545 |
| 1991-12-06 | 535 | 540 | 535 | 535 | 76,000 | 2,675 |
| 1991-12-05 | 530 | 538 | 523 | 536 | 64,000 | 2,680 |
| 1991-12-04 | 491 | 491 | 491 | 491 | 5,000 | 2,455 |
| 1991-12-03 | 485 | 490 | 483 | 483 | 20,000 | 2,415 |
| 1991-12-02 | 500 | 501 | 480 | 480 | 49,000 | 2,400 |
| 1991-11-29 | 501 | 504 | 500 | 500 | 46,000 | 2,500 |
| 1991-11-28 | 515 | 515 | 490 | 510 | 51,000 | 2,550 |
| 1991-11-27 | 530 | 539 | 525 | 525 | 32,000 | 2,625 |
| 1991-11-26 | 519 | 528 | 519 | 525 | 32,000 | 2,625 |
| 1991-11-25 | 530 | 530 | 525 | 529 | 76,000 | 2,645 |
| 1991-11-22 | 550 | 554 | 540 | 540 | 40,000 | 2,700 |
| 1991-11-21 | 555 | 569 | 555 | 555 | 49,000 | 2,775 |
| 1991-11-20 | 553 | 570 | 553 | 555 | 48,000 | 2,775 |
| 1991-11-19 | 560 | 563 | 560 | 560 | 37,000 | 2,800 |
| 1991-11-18 | 560 | 560 | 542 | 548 | 106,000 | 2,740 |
| 1991-11-15 | 561 | 575 | 561 | 575 | 42,000 | 2,875 |
| 1991-11-14 | 570 | 570 | 560 | 560 | 54,000 | 2,800 |
| 1991-11-13 | 584 | 584 | 575 | 575 | 37,000 | 2,875 |
| 1991-11-12 | 560 | 575 | 560 | 573 | 38,000 | 2,865 |
| 1991-11-11 | 585 | 585 | 565 | 565 | 68,000 | 2,825 |
| 1991-11-08 | 576 | 585 | 576 | 585 | 85,000 | 2,925 |
| 1991-11-07 | 576 | 580 | 573 | 575 | 42,000 | 2,875 |
| 1991-11-06 | 570 | 580 | 570 | 580 | 94,000 | 2,900 |
| 1991-11-05 | 594 | 598 | 590 | 590 | 80,000 | 2,950 |
| 1991-11-01 | 600 | 605 | 595 | 598 | 37,000 | 2,990 |
| 1991-10-31 | 622 | 625 | 610 | 610 | 86,000 | 3,050 |
| 1991-10-30 | 620 | 635 | 620 | 622 | 174,000 | 3,110 |
| 1991-10-29 | 606 | 620 | 598 | 611 | 62,000 | 3,055 |
| 1991-10-28 | 605 | 605 | 592 | 596 | 31,000 | 2,980 |
| 1991-10-25 | 610 | 611 | 605 | 605 | 77,000 | 3,025 |
| 1991-10-24 | 620 | 620 | 615 | 615 | 93,000 | 3,075 |
| 1991-10-23 | 601 | 619 | 593 | 611 | 98,000 | 3,055 |
| 1991-10-22 | 597 | 597 | 591 | 591 | 49,000 | 2,955 |
| 1991-10-21 | 616 | 616 | 591 | 591 | 81,000 | 2,955 |
| 1991-10-18 | 572 | 610 | 572 | 610 | 89,000 | 3,050 |
| 1991-10-17 | 610 | 610 | 582 | 582 | 51,000 | 2,910 |
| 1991-10-16 | 584 | 600 | 580 | 600 | 66,000 | 3,000 |
| 1991-10-15 | 570 | 584 | 560 | 573 | 87,000 | 2,865 |
| 1991-10-14 | 577 | 585 | 570 | 572 | 38,000 | 2,860 |
| 1991-10-11 | 584 | 585 | 570 | 577 | 115,000 | 2,885 |
| 1991-10-09 | 609 | 610 | 587 | 587 | 175,000 | 2,935 |
| 1991-10-08 | 609 | 616 | 609 | 616 | 178,000 | 3,080 |
| 1991-10-07 | 612 | 625 | 609 | 609 | 80,000 | 3,045 |
| 1991-10-04 | 625 | 630 | 610 | 610 | 476,000 | 3,050 |
| 1991-10-03 | 625 | 631 | 620 | 622 | 239,000 | 3,110 |
| 1991-10-02 | 625 | 650 | 625 | 630 | 197,000 | 3,150 |
| 1991-10-01 | 618 | 633 | 609 | 628 | 227,000 | 3,140 |
| 1991-09-30 | 606 | 623 | 606 | 616 | 186,000 | 3,080 |
| 1991-09-27 | 616 | 629 | 611 | 616 | 109,000 | 3,080 |
| 1991-09-26 | 630 | 633 | 616 | 618 | 204,000 | 3,090 |
| 1991-09-25 | 615 | 626 | 614 | 624 | 164,000 | 3,120 |
| 1991-09-24 | 628 | 630 | 619 | 621 | 143,000 | 3,105 |
| 1991-09-20 | 648 | 660 | 616 | 628 | 468,000 | 3,140 |
| 1991-09-19 | 680 | 690 | 625 | 643 | 710,000 | 3,215 |
| 1991-09-18 | 665 | 701 | 648 | 660 | 2,190,000 | 3,300 |
| 1991-09-17 | 604 | 655 | 600 | 655 | 1,607,000 | 3,275 |
| 1991-09-13 | 536 | 607 | 528 | 587 | 931,000 | 2,935 |
| 1991-09-12 | 490 | 508 | 490 | 507 | 109,000 | 2,535 |
| 1991-09-11 | 490 | 500 | 488 | 488 | 52,000 | 2,440 |
| 1991-09-10 | 518 | 518 | 500 | 503 | 81,000 | 2,515 |
| 1991-09-09 | 518 | 520 | 506 | 510 | 103,000 | 2,550 |
| 1991-09-06 | 491 | 509 | 491 | 509 | 147,000 | 2,545 |
| 1991-09-05 | 490 | 506 | 490 | 501 | 194,000 | 2,505 |
| 1991-09-04 | 480 | 490 | 475 | 490 | 241,000 | 2,450 |
| 1991-09-03 | 465 | 479 | 463 | 478 | 178,000 | 2,390 |
| 1991-09-02 | 450 | 464 | 450 | 460 | 53,000 | 2,300 |
| 1991-08-30 | 440 | 456 | 440 | 455 | 51,000 | 2,275 |
| 1991-08-29 | 429 | 440 | 425 | 425 | 48,000 | 2,125 |
| 1991-08-28 | 420 | 430 | 420 | 420 | 46,000 | 2,100 |
| 1991-08-27 | 425 | 426 | 420 | 420 | 24,000 | 2,100 |
| 1991-08-26 | 430 | 440 | 425 | 427 | 46,000 | 2,135 |
| 1991-08-23 | 454 | 454 | 440 | 440 | 48,000 | 2,200 |
| 1991-08-22 | 451 | 464 | 450 | 459 | 98,000 | 2,295 |
| 1991-08-21 | 430 | 447 | 430 | 440 | 159,000 | 2,200 |
| 1991-08-20 | 420 | 425 | 412 | 415 | 253,000 | 2,075 |
| 1991-08-19 | 472 | 472 | 420 | 420 | 140,000 | 2,100 |
| 1991-08-16 | 479 | 480 | 475 | 475 | 44,000 | 2,375 |
| 1991-08-15 | 486 | 489 | 480 | 480 | 54,000 | 2,400 |
| 1991-08-14 | 487 | 487 | 481 | 481 | 70,000 | 2,405 |
| 1991-08-13 | 480 | 480 | 455 | 455 | 72,000 | 2,275 |
| 1991-08-12 | 503 | 503 | 482 | 490 | 81,000 | 2,450 |
| 1991-08-09 | 500 | 500 | 498 | 498 | 17,000 | 2,490 |
| 1991-08-08 | 505 | 505 | 500 | 500 | 63,000 | 2,500 |
| 1991-08-07 | 502 | 505 | 502 | 505 | 15,000 | 2,525 |
| 1991-08-06 | 519 | 519 | 501 | 502 | 67,000 | 2,510 |
| 1991-08-05 | 514 | 520 | 501 | 520 | 29,000 | 2,600 |
| 1991-08-02 | 525 | 525 | 514 | 514 | 52,000 | 2,570 |
| 1991-08-01 | 546 | 548 | 535 | 535 | 29,000 | 2,675 |
| 1991-07-31 | 531 | 540 | 531 | 540 | 33,000 | 2,700 |
| 1991-07-30 | 519 | 525 | 510 | 525 | 54,000 | 2,625 |
| 1991-07-29 | 533 | 533 | 520 | 520 | 42,000 | 2,600 |
| 1991-07-26 | 520 | 525 | 515 | 525 | 43,000 | 2,625 |
| 1991-07-25 | 519 | 520 | 515 | 519 | 15,000 | 2,595 |
| 1991-07-24 | 502 | 520 | 502 | 520 | 18,000 | 2,600 |
| 1991-07-23 | 524 | 524 | 500 | 501 | 18,000 | 2,505 |
| 1991-07-22 | 523 | 525 | 520 | 525 | 37,000 | 2,625 |
| 1991-07-19 | 535 | 536 | 525 | 525 | 37,000 | 2,625 |
| 1991-07-18 | 535 | 535 | 525 | 525 | 84,000 | 2,625 |
| 1991-07-17 | 540 | 544 | 535 | 535 | 74,000 | 2,675 |
| 1991-07-16 | 544 | 544 | 535 | 540 | 81,000 | 2,700 |
| 1991-07-15 | 516 | 539 | 515 | 535 | 48,000 | 2,675 |
| 1991-07-12 | 499 | 500 | 492 | 499 | 46,000 | 2,495 |
| 1991-07-11 | 500 | 500 | 495 | 499 | 78,000 | 2,495 |
| 1991-07-09 | 448 | 463 | 440 | 463 | 168,000 | 2,315 |
| 1991-07-08 | 487 | 487 | 458 | 459 | 53,000 | 2,295 |
| 1991-07-05 | 501 | 505 | 499 | 499 | 45,000 | 2,495 |
| 1991-07-04 | 501 | 505 | 501 | 501 | 68,000 | 2,505 |
| 1991-07-03 | 535 | 535 | 515 | 520 | 43,000 | 2,600 |
| 1991-07-02 | 551 | 551 | 545 | 545 | 34,000 | 2,725 |
| 1991-07-01 | 541 | 545 | 535 | 545 | 42,000 | 2,725 |
| 1991-06-28 | 550 | 550 | 531 | 531 | 35,000 | 2,655 |
| 1991-06-27 | 535 | 540 | 532 | 540 | 27,000 | 2,700 |
| 1991-06-26 | 530 | 560 | 530 | 550 | 69,000 | 2,750 |
| 1991-06-25 | 540 | 540 | 525 | 525 | 28,000 | 2,625 |
| 1991-06-24 | 560 | 564 | 540 | 540 | 34,000 | 2,700 |
| 1991-06-21 | 550 | 550 | 549 | 550 | 16,000 | 2,750 |
| 1991-06-20 | 530 | 530 | 515 | 520 | 46,000 | 2,600 |
| 1991-06-19 | 550 | 550 | 530 | 530 | 50,000 | 2,650 |
| 1991-06-18 | 564 | 564 | 553 | 553 | 13,000 | 2,765 |
| 1991-06-17 | 560 | 574 | 556 | 560 | 20,000 | 2,800 |
| 1991-06-14 | 565 | 569 | 558 | 558 | 43,000 | 2,790 |
| 1991-06-13 | 551 | 560 | 551 | 555 | 17,000 | 2,775 |
| 1991-06-12 | 546 | 550 | 546 | 550 | 24,000 | 2,750 |
| 1991-06-11 | 550 | 550 | 543 | 546 | 21,000 | 2,730 |
| 1991-06-10 | 573 | 573 | 540 | 543 | 39,000 | 2,715 |
| 1991-06-07 | 562 | 562 | 552 | 554 | 24,000 | 2,770 |
| 1991-06-06 | 551 | 562 | 551 | 552 | 20,000 | 2,760 |
| 1991-06-05 | 567 | 567 | 555 | 555 | 42,000 | 2,775 |
| 1991-06-04 | 570 | 570 | 565 | 565 | 13,000 | 2,825 |
| 1991-06-03 | 585 | 585 | 571 | 571 | 30,000 | 2,855 |
| 1991-05-31 | 570 | 580 | 570 | 580 | 45,000 | 2,900 |
| 1991-05-30 | 559 | 570 | 558 | 570 | 14,000 | 2,850 |
| 1991-05-29 | 552 | 559 | 550 | 559 | 60,000 | 2,795 |
| 1991-05-28 | 550 | 555 | 550 | 550 | 54,000 | 2,750 |
| 1991-05-27 | 564 | 564 | 560 | 560 | 55,000 | 2,800 |
| 1991-05-24 | 561 | 570 | 561 | 570 | 20,000 | 2,850 |
| 1991-05-23 | 556 | 560 | 555 | 557 | 77,000 | 2,785 |
| 1991-05-22 | 552 | 560 | 552 | 560 | 56,000 | 2,800 |
| 1991-05-21 | 550 | 550 | 543 | 550 | 55,000 | 2,750 |
| 1991-05-20 | 563 | 564 | 550 | 563 | 48,000 | 2,815 |
| 1991-05-17 | 570 | 580 | 570 | 572 | 43,000 | 2,860 |
| 1991-05-16 | 575 | 580 | 574 | 580 | 62,000 | 2,900 |
| 1991-05-15 | 585 | 589 | 580 | 580 | 28,000 | 2,900 |
| 1991-05-14 | 592 | 600 | 585 | 589 | 41,000 | 2,945 |
| 1991-05-13 | 593 | 600 | 582 | 582 | 48,000 | 2,910 |
| 1991-05-10 | 595 | 595 | 591 | 595 | 93,000 | 2,975 |
| 1991-05-09 | 581 | 595 | 581 | 595 | 52,000 | 2,975 |
| 1991-05-08 | 592 | 599 | 586 | 590 | 48,000 | 2,950 |
| 1991-05-07 | 605 | 605 | 595 | 597 | 49,000 | 2,985 |
| 1991-05-02 | 610 | 610 | 605 | 610 | 50,000 | 3,050 |
| 1991-05-01 | 590 | 606 | 586 | 606 | 31,000 | 3,030 |
| 1991-04-30 | 578 | 606 | 578 | 590 | 47,000 | 2,950 |
| 1991-04-26 | 587 | 590 | 580 | 588 | 131,000 | 2,940 |
| 1991-04-25 | 600 | 605 | 594 | 596 | 112,000 | 2,980 |
| 1991-04-24 | 609 | 611 | 609 | 609 | 139,000 | 3,045 |
| 1991-04-23 | 612 | 615 | 605 | 607 | 152,000 | 3,035 |
| 1991-04-22 | 619 | 625 | 619 | 620 | 63,000 | 3,100 |
| 1991-04-19 | 636 | 638 | 636 | 636 | 53,000 | 3,180 |
| 1991-04-18 | 645 | 655 | 635 | 635 | 45,000 | 3,175 |
| 1991-04-17 | 639 | 650 | 639 | 645 | 94,000 | 3,225 |
| 1991-04-16 | 649 | 650 | 645 | 649 | 114,000 | 3,245 |
| 1991-04-15 | 646 | 656 | 645 | 656 | 175,000 | 3,280 |
| 1991-04-12 | 634 | 660 | 634 | 656 | 162,000 | 3,280 |
| 1991-04-11 | 662 | 662 | 632 | 634 | 239,000 | 3,170 |
| 1991-04-10 | 678 | 680 | 661 | 662 | 235,000 | 3,310 |
| 1991-04-09 | 694 | 696 | 668 | 668 | 482,000 | 3,340 |
| 1991-04-08 | 689 | 689 | 666 | 684 | 272,000 | 3,420 |
| 1991-04-05 | 705 | 709 | 675 | 681 | 1,222,000 | 3,405 |
| 1991-04-04 | 630 | 700 | 625 | 690 | 2,070,000 | 3,450 |
| 1991-04-03 | 602 | 625 | 596 | 625 | 125,000 | 3,125 |
| 1991-04-02 | 576 | 585 | 576 | 582 | 124,000 | 2,910 |
| 1991-04-01 | 590 | 590 | 574 | 585 | 87,000 | 2,925 |
| 1991-03-29 | 600 | 610 | 590 | 610 | 38,000 | 3,050 |
| 1991-03-28 | 575 | 618 | 572 | 610 | 113,000 | 3,050 |
| 1991-03-27 | 589 | 589 | 575 | 575 | 61,000 | 2,875 |
| 1991-03-26 | 602 | 602 | 579 | 579 | 63,000 | 2,895 |
| 1991-03-25 | 590 | 590 | 572 | 576 | 160,000 | 2,880 |
| 1991-03-22 | 590 | 610 | 590 | 591 | 42,000 | 2,955 |
| 1991-03-20 | 599 | 610 | 598 | 598 | 118,000 | 2,990 |
| 1991-03-19 | 611 | 624 | 611 | 612 | 94,000 | 3,060 |
| 1991-03-18 | 617 | 630 | 617 | 624 | 72,000 | 3,120 |
| 1991-03-15 | 608 | 629 | 608 | 615 | 151,000 | 3,075 |
| 1991-03-14 | 620 | 620 | 608 | 608 | 135,000 | 3,040 |
| 1991-03-13 | 626 | 630 | 620 | 620 | 167,000 | 3,100 |
| 1991-03-12 | 626 | 629 | 616 | 621 | 112,000 | 3,105 |
| 1991-03-11 | 634 | 635 | 621 | 630 | 155,000 | 3,150 |
| 1991-03-08 | 609 | 630 | 609 | 630 | 163,000 | 3,150 |
| 1991-03-07 | 589 | 620 | 589 | 619 | 121,000 | 3,095 |
| 1991-03-06 | 586 | 600 | 586 | 586 | 71,000 | 2,930 |
| 1991-03-05 | 589 | 595 | 585 | 585 | 71,000 | 2,925 |
| 1991-03-04 | 601 | 605 | 590 | 591 | 67,000 | 2,955 |
| 1991-03-01 | 629 | 630 | 610 | 611 | 102,000 | 3,055 |
| 1991-02-28 | 607 | 630 | 605 | 630 | 162,000 | 3,150 |
| 1991-02-27 | 600 | 610 | 600 | 606 | 78,000 | 3,030 |
| 1991-02-26 | 639 | 639 | 620 | 620 | 174,000 | 3,100 |
| 1991-02-25 | 626 | 630 | 615 | 629 | 179,000 | 3,145 |
| 1991-02-22 | 623 | 650 | 622 | 622 | 418,000 | 3,110 |
| 1991-02-21 | 614 | 630 | 610 | 623 | 304,000 | 3,115 |
| 1991-02-20 | 595 | 620 | 595 | 613 | 247,000 | 3,065 |
| 1991-02-19 | 600 | 610 | 590 | 593 | 287,000 | 2,965 |
| 1991-02-18 | 598 | 605 | 585 | 598 | 209,000 | 2,990 |
| 1991-02-15 | 599 | 599 | 572 | 580 | 271,000 | 2,900 |
| 1991-02-14 | 569 | 610 | 564 | 598 | 513,000 | 2,990 |
| 1991-02-13 | 551 | 553 | 535 | 548 | 476,000 | 2,740 |
| 1991-02-12 | 556 | 557 | 532 | 551 | 364,000 | 2,755 |
| 1991-02-08 | 499 | 550 | 497 | 536 | 967,000 | 2,680 |
| 1991-02-07 | 463 | 494 | 460 | 494 | 209,000 | 2,470 |
| 1991-02-06 | 459 | 469 | 450 | 450 | 146,000 | 2,250 |
| 1991-02-05 | 439 | 449 | 435 | 449 | 66,000 | 2,245 |
| 1991-02-04 | 431 | 435 | 425 | 425 | 45,000 | 2,125 |
| 1991-02-01 | 426 | 426 | 419 | 419 | 74,000 | 2,095 |
| 1991-01-31 | 436 | 436 | 426 | 426 | 45,000 | 2,130 |
| 1991-01-30 | 431 | 431 | 430 | 431 | 30,000 | 2,155 |
| 1991-01-29 | 420 | 429 | 420 | 426 | 34,000 | 2,130 |
| 1991-01-28 | 423 | 429 | 420 | 429 | 44,000 | 2,145 |
| 1991-01-25 | 413 | 424 | 413 | 418 | 124,000 | 2,090 |
| 1991-01-24 | 425 | 430 | 416 | 417 | 64,000 | 2,085 |
| 1991-01-23 | 440 | 450 | 430 | 430 | 73,000 | 2,150 |
| 1991-01-22 | 445 | 450 | 445 | 445 | 102,000 | 2,225 |
| 1991-01-21 | 450 | 450 | 440 | 445 | 62,000 | 2,225 |
| 1991-01-18 | 463 | 468 | 441 | 460 | 366,000 | 2,300 |
| 1991-01-17 | 427 | 458 | 417 | 458 | 298,000 | 2,290 |
| 1991-01-16 | 436 | 440 | 432 | 432 | 126,000 | 2,160 |
| 1991-01-14 | 440 | 460 | 440 | 460 | 96,000 | 2,300 |
| 1991-01-11 | 443 | 450 | 430 | 450 | 193,000 | 2,250 |
| 1991-01-10 | 439 | 440 | 432 | 433 | 75,000 | 2,165 |
| 1991-01-09 | 450 | 450 | 440 | 444 | 105,000 | 2,220 |
| 1991-01-08 | 455 | 455 | 444 | 450 | 61,000 | 2,250 |
| 1991-01-07 | 473 | 473 | 452 | 460 | 36,000 | 2,300 |
| 1991-01-04 | 474 | 479 | 464 | 474 | 62,000 | 2,370 |
分割・併合履歴 ： [2017-09-27]1株→0.2株