4611 大日本塗料(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 403 | 403 | 401 | 401 | 29,000 | 2,005 |
| 1992-12-29 | 400 | 410 | 399 | 402 | 53,000 | 2,010 |
| 1992-12-28 | 405 | 405 | 401 | 401 | 72,000 | 2,005 |
| 1992-12-25 | 410 | 410 | 402 | 405 | 55,000 | 2,025 |
| 1992-12-24 | 407 | 412 | 405 | 405 | 54,000 | 2,025 |
| 1992-12-22 | 415 | 415 | 412 | 412 | 37,000 | 2,060 |
| 1992-12-21 | 413 | 423 | 410 | 423 | 86,000 | 2,115 |
| 1992-12-18 | 419 | 424 | 415 | 418 | 50,000 | 2,090 |
| 1992-12-17 | 413 | 425 | 413 | 418 | 142,000 | 2,090 |
| 1992-12-16 | 415 | 420 | 413 | 418 | 177,000 | 2,090 |
| 1992-12-15 | 404 | 405 | 403 | 405 | 23,000 | 2,025 |
| 1992-12-14 | 418 | 418 | 401 | 403 | 52,000 | 2,015 |
| 1992-12-11 | 415 | 420 | 415 | 415 | 101,000 | 2,075 |
| 1992-12-10 | 415 | 420 | 415 | 415 | 60,000 | 2,075 |
| 1992-12-09 | 401 | 409 | 401 | 401 | 41,000 | 2,005 |
| 1992-12-08 | 400 | 406 | 399 | 400 | 35,000 | 2,000 |
| 1992-12-07 | 401 | 402 | 400 | 401 | 45,000 | 2,005 |
| 1992-12-04 | 405 | 406 | 403 | 403 | 129,000 | 2,015 |
| 1992-12-03 | 412 | 415 | 405 | 405 | 101,000 | 2,025 |
| 1992-12-02 | 418 | 422 | 410 | 412 | 81,000 | 2,060 |
| 1992-12-01 | 426 | 429 | 415 | 418 | 174,000 | 2,090 |
| 1992-11-30 | 428 | 429 | 422 | 422 | 100,000 | 2,110 |
| 1992-11-27 | 417 | 430 | 411 | 430 | 161,000 | 2,150 |
| 1992-11-26 | 408 | 417 | 404 | 415 | 159,000 | 2,075 |
| 1992-11-25 | 408 | 408 | 401 | 403 | 63,000 | 2,015 |
| 1992-11-24 | 401 | 410 | 401 | 403 | 68,000 | 2,015 |
| 1992-11-20 | 391 | 408 | 391 | 400 | 157,000 | 2,000 |
| 1992-11-19 | 413 | 415 | 400 | 400 | 258,000 | 2,000 |
| 1992-11-18 | 390 | 415 | 390 | 413 | 265,000 | 2,065 |
| 1992-11-17 | 386 | 386 | 380 | 382 | 182,000 | 1,910 |
| 1992-11-16 | 391 | 394 | 388 | 390 | 130,000 | 1,950 |
| 1992-11-13 | 395 | 400 | 390 | 395 | 193,000 | 1,975 |
| 1992-11-12 | 402 | 408 | 395 | 400 | 290,000 | 2,000 |
| 1992-11-11 | 416 | 417 | 402 | 402 | 150,000 | 2,010 |
| 1992-11-10 | 416 | 419 | 408 | 416 | 278,000 | 2,080 |
| 1992-11-09 | 430 | 430 | 417 | 420 | 305,000 | 2,100 |
| 1992-11-06 | 439 | 440 | 432 | 433 | 649,000 | 2,165 |
| 1992-11-05 | 436 | 452 | 431 | 434 | 2,109,000 | 2,170 |
| 1992-11-04 | 421 | 439 | 420 | 438 | 675,000 | 2,190 |
| 1992-11-02 | 413 | 424 | 413 | 420 | 233,000 | 2,100 |
| 1992-10-30 | 434 | 435 | 418 | 418 | 717,000 | 2,090 |
| 1992-10-29 | 420 | 440 | 418 | 433 | 2,356,000 | 2,165 |
| 1992-10-28 | 415 | 425 | 408 | 416 | 567,000 | 2,080 |
| 1992-10-27 | 401 | 408 | 401 | 405 | 215,000 | 2,025 |
| 1992-10-26 | 403 | 406 | 402 | 406 | 143,000 | 2,030 |
| 1992-10-23 | 407 | 411 | 402 | 402 | 481,000 | 2,010 |
| 1992-10-22 | 415 | 422 | 401 | 405 | 1,206,000 | 2,025 |
| 1992-10-21 | 401 | 428 | 400 | 410 | 1,817,000 | 2,050 |
| 1992-10-20 | 393 | 399 | 384 | 394 | 219,000 | 1,970 |
| 1992-10-19 | 400 | 401 | 383 | 388 | 223,000 | 1,940 |
| 1992-10-16 | 390 | 413 | 388 | 395 | 751,000 | 1,975 |
| 1992-10-15 | 370 | 395 | 370 | 392 | 174,000 | 1,960 |
| 1992-10-14 | 380 | 380 | 365 | 370 | 39,000 | 1,850 |
| 1992-10-13 | 370 | 380 | 370 | 380 | 56,000 | 1,900 |
| 1992-10-12 | 370 | 370 | 365 | 370 | 60,000 | 1,850 |
| 1992-10-09 | 350 | 365 | 350 | 365 | 28,000 | 1,825 |
| 1992-10-08 | 345 | 355 | 345 | 350 | 17,000 | 1,750 |
| 1992-10-07 | 355 | 356 | 350 | 350 | 25,000 | 1,750 |
| 1992-10-06 | 350 | 355 | 344 | 355 | 32,000 | 1,775 |
| 1992-10-05 | 350 | 352 | 350 | 352 | 32,000 | 1,760 |
| 1992-10-02 | 352 | 360 | 351 | 360 | 45,000 | 1,800 |
| 1992-10-01 | 360 | 360 | 351 | 351 | 34,000 | 1,755 |
| 1992-09-30 | 376 | 376 | 360 | 360 | 14,000 | 1,800 |
| 1992-09-29 | 382 | 382 | 373 | 376 | 46,000 | 1,880 |
| 1992-09-28 | 379 | 379 | 376 | 377 | 56,000 | 1,885 |
| 1992-09-25 | 376 | 376 | 371 | 376 | 41,000 | 1,880 |
| 1992-09-24 | 372 | 375 | 370 | 371 | 37,000 | 1,855 |
| 1992-09-22 | 368 | 375 | 365 | 366 | 20,000 | 1,830 |
| 1992-09-21 | 373 | 373 | 363 | 363 | 17,000 | 1,815 |
| 1992-09-18 | 365 | 367 | 350 | 358 | 121,000 | 1,790 |
| 1992-09-17 | 370 | 375 | 365 | 368 | 90,000 | 1,840 |
| 1992-09-16 | 386 | 386 | 375 | 380 | 36,000 | 1,900 |
| 1992-09-14 | 385 | 385 | 380 | 381 | 81,000 | 1,905 |
| 1992-09-11 | 399 | 400 | 380 | 380 | 134,000 | 1,900 |
| 1992-09-10 | 390 | 397 | 381 | 397 | 211,000 | 1,985 |
| 1992-09-09 | 380 | 380 | 370 | 380 | 78,000 | 1,900 |
| 1992-09-08 | 379 | 385 | 378 | 380 | 50,000 | 1,900 |
| 1992-09-07 | 384 | 390 | 380 | 382 | 48,000 | 1,910 |
| 1992-09-04 | 390 | 390 | 384 | 385 | 138,000 | 1,925 |
| 1992-09-03 | 364 | 364 | 355 | 360 | 97,000 | 1,800 |
| 1992-09-02 | 370 | 380 | 350 | 354 | 83,000 | 1,770 |
| 1992-09-01 | 399 | 399 | 380 | 380 | 195,000 | 1,900 |
| 1992-08-31 | 395 | 398 | 385 | 385 | 175,000 | 1,925 |
| 1992-08-28 | 364 | 390 | 363 | 385 | 310,000 | 1,925 |
| 1992-08-27 | 341 | 370 | 341 | 365 | 161,000 | 1,825 |
| 1992-08-26 | 335 | 348 | 332 | 340 | 81,000 | 1,700 |
| 1992-08-25 | 350 | 350 | 340 | 342 | 55,000 | 1,710 |
| 1992-08-24 | 345 | 370 | 335 | 359 | 165,000 | 1,795 |
| 1992-08-21 | 300 | 335 | 300 | 335 | 79,000 | 1,675 |
| 1992-08-20 | 280 | 306 | 279 | 300 | 56,000 | 1,500 |
| 1992-08-19 | 280 | 280 | 270 | 280 | 85,000 | 1,400 |
| 1992-08-18 | 291 | 295 | 280 | 280 | 18,000 | 1,400 |
| 1992-08-17 | 298 | 303 | 295 | 295 | 32,000 | 1,475 |
| 1992-08-14 | 281 | 281 | 281 | 281 | 7,000 | 1,405 |
| 1992-08-13 | 261 | 273 | 261 | 272 | 42,000 | 1,360 |
| 1992-08-12 | 270 | 275 | 260 | 261 | 60,000 | 1,305 |
| 1992-08-11 | 297 | 297 | 275 | 275 | 135,000 | 1,375 |
| 1992-08-10 | 320 | 320 | 290 | 290 | 67,000 | 1,450 |
| 1992-08-07 | 327 | 327 | 320 | 324 | 52,000 | 1,620 |
| 1992-08-06 | 330 | 330 | 327 | 327 | 15,000 | 1,635 |
| 1992-08-05 | 330 | 334 | 325 | 325 | 47,000 | 1,625 |
| 1992-08-04 | 325 | 325 | 325 | 325 | 18,000 | 1,625 |
| 1992-08-03 | 324 | 330 | 324 | 325 | 23,000 | 1,625 |
| 1992-07-31 | 325 | 335 | 325 | 333 | 33,000 | 1,665 |
| 1992-07-30 | 315 | 325 | 315 | 320 | 46,000 | 1,600 |
| 1992-07-29 | 335 | 335 | 315 | 316 | 97,000 | 1,580 |
| 1992-07-28 | 335 | 335 | 326 | 330 | 45,000 | 1,650 |
| 1992-07-27 | 358 | 360 | 335 | 340 | 81,000 | 1,700 |
| 1992-07-24 | 348 | 348 | 330 | 343 | 42,000 | 1,715 |
| 1992-07-23 | 335 | 343 | 325 | 343 | 94,000 | 1,715 |
| 1992-07-22 | 344 | 345 | 330 | 335 | 87,000 | 1,675 |
| 1992-07-21 | 342 | 350 | 340 | 344 | 50,000 | 1,720 |
| 1992-07-20 | 346 | 348 | 341 | 347 | 66,000 | 1,735 |
| 1992-07-17 | 385 | 385 | 371 | 371 | 46,000 | 1,855 |
| 1992-07-16 | 390 | 394 | 385 | 388 | 91,000 | 1,940 |
| 1992-07-15 | 378 | 392 | 374 | 390 | 88,000 | 1,950 |
| 1992-07-14 | 378 | 378 | 374 | 374 | 29,000 | 1,870 |
| 1992-07-13 | 370 | 379 | 370 | 371 | 36,000 | 1,855 |
| 1992-07-10 | 379 | 385 | 370 | 370 | 107,000 | 1,850 |
| 1992-07-09 | 366 | 380 | 365 | 375 | 43,000 | 1,875 |
| 1992-07-08 | 359 | 365 | 359 | 361 | 27,000 | 1,805 |
| 1992-07-07 | 378 | 380 | 365 | 373 | 45,000 | 1,865 |
| 1992-07-06 | 380 | 382 | 375 | 378 | 76,000 | 1,890 |
| 1992-07-03 | 365 | 375 | 356 | 368 | 122,000 | 1,840 |
| 1992-07-02 | 345 | 364 | 345 | 361 | 167,000 | 1,805 |
| 1992-07-01 | 334 | 340 | 328 | 340 | 61,000 | 1,700 |
| 1992-06-30 | 316 | 330 | 316 | 329 | 195,000 | 1,645 |
| 1992-06-29 | 325 | 326 | 320 | 321 | 77,000 | 1,605 |
| 1992-06-26 | 339 | 339 | 331 | 333 | 164,000 | 1,665 |
| 1992-06-25 | 340 | 340 | 328 | 340 | 208,000 | 1,700 |
| 1992-06-24 | 345 | 348 | 340 | 345 | 221,000 | 1,725 |
| 1992-06-23 | 370 | 370 | 340 | 345 | 1,081,000 | 1,725 |
| 1992-06-22 | 391 | 391 | 367 | 370 | 38,000 | 1,850 |
| 1992-06-19 | 380 | 390 | 380 | 387 | 25,000 | 1,935 |
| 1992-06-18 | 384 | 384 | 373 | 380 | 48,000 | 1,900 |
| 1992-06-17 | 396 | 396 | 390 | 390 | 90,000 | 1,950 |
| 1992-06-16 | 395 | 400 | 395 | 400 | 27,000 | 2,000 |
| 1992-06-15 | 401 | 404 | 395 | 395 | 23,000 | 1,975 |
| 1992-06-12 | 420 | 423 | 400 | 401 | 60,000 | 2,005 |
| 1992-06-11 | 420 | 423 | 415 | 423 | 22,000 | 2,115 |
| 1992-06-10 | 420 | 420 | 415 | 415 | 24,000 | 2,075 |
| 1992-06-09 | 392 | 410 | 392 | 410 | 18,000 | 2,050 |
| 1992-06-08 | 404 | 404 | 390 | 390 | 48,000 | 1,950 |
| 1992-06-05 | 420 | 420 | 399 | 406 | 90,000 | 2,030 |
| 1992-06-04 | 435 | 435 | 420 | 420 | 63,000 | 2,100 |
| 1992-06-03 | 421 | 435 | 421 | 435 | 39,000 | 2,175 |
| 1992-06-02 | 422 | 430 | 420 | 428 | 30,000 | 2,140 |
| 1992-06-01 | 430 | 435 | 430 | 430 | 42,000 | 2,150 |
| 1992-05-29 | 430 | 430 | 418 | 430 | 60,000 | 2,150 |
| 1992-05-28 | 423 | 430 | 418 | 430 | 23,000 | 2,150 |
| 1992-05-27 | 435 | 435 | 418 | 418 | 44,000 | 2,090 |
| 1992-05-26 | 429 | 431 | 425 | 431 | 52,000 | 2,155 |
| 1992-05-25 | 438 | 438 | 430 | 430 | 41,000 | 2,150 |
| 1992-05-22 | 440 | 441 | 430 | 433 | 91,000 | 2,165 |
| 1992-05-21 | 440 | 444 | 440 | 442 | 96,000 | 2,210 |
| 1992-05-20 | 438 | 440 | 430 | 435 | 42,000 | 2,175 |
| 1992-05-19 | 435 | 440 | 435 | 437 | 37,000 | 2,185 |
| 1992-05-18 | 431 | 438 | 431 | 432 | 42,000 | 2,160 |
| 1992-05-15 | 437 | 437 | 420 | 420 | 83,000 | 2,100 |
| 1992-05-14 | 455 | 459 | 445 | 450 | 72,000 | 2,250 |
| 1992-05-13 | 457 | 457 | 448 | 455 | 78,000 | 2,275 |
| 1992-05-12 | 454 | 460 | 451 | 456 | 209,000 | 2,280 |
| 1992-05-11 | 445 | 455 | 439 | 449 | 83,000 | 2,245 |
| 1992-05-08 | 460 | 460 | 434 | 449 | 156,000 | 2,245 |
| 1992-05-07 | 435 | 455 | 433 | 455 | 238,000 | 2,275 |
| 1992-05-06 | 426 | 435 | 425 | 430 | 160,000 | 2,150 |
| 1992-05-01 | 405 | 425 | 405 | 420 | 75,000 | 2,100 |
| 1992-04-30 | 405 | 405 | 401 | 402 | 76,000 | 2,010 |
| 1992-04-28 | 411 | 415 | 401 | 401 | 72,000 | 2,005 |
| 1992-04-27 | 425 | 425 | 415 | 419 | 64,000 | 2,095 |
| 1992-04-24 | 430 | 431 | 416 | 428 | 214,000 | 2,140 |
| 1992-04-23 | 397 | 420 | 395 | 420 | 124,000 | 2,100 |
| 1992-04-22 | 397 | 399 | 395 | 397 | 122,000 | 1,985 |
| 1992-04-21 | 395 | 397 | 380 | 395 | 150,000 | 1,975 |
| 1992-04-20 | 390 | 400 | 390 | 400 | 157,000 | 2,000 |
| 1992-04-17 | 428 | 428 | 400 | 400 | 129,000 | 2,000 |
| 1992-04-16 | 435 | 435 | 424 | 425 | 188,000 | 2,125 |
| 1992-04-15 | 415 | 425 | 411 | 420 | 200,000 | 2,100 |
| 1992-04-14 | 362 | 390 | 357 | 385 | 152,000 | 1,925 |
| 1992-04-13 | 352 | 374 | 352 | 357 | 183,000 | 1,785 |
| 1992-04-10 | 320 | 344 | 320 | 344 | 158,000 | 1,720 |
| 1992-04-09 | 320 | 325 | 305 | 305 | 216,000 | 1,525 |
| 1992-04-08 | 338 | 338 | 320 | 321 | 119,000 | 1,605 |
| 1992-04-07 | 369 | 370 | 350 | 350 | 127,000 | 1,750 |
| 1992-04-06 | 365 | 365 | 360 | 364 | 70,000 | 1,820 |
| 1992-04-03 | 365 | 365 | 346 | 365 | 453,000 | 1,825 |
| 1992-04-02 | 380 | 380 | 364 | 370 | 85,000 | 1,850 |
| 1992-04-01 | 410 | 410 | 380 | 397 | 107,000 | 1,985 |
| 1992-03-31 | 410 | 411 | 405 | 405 | 94,000 | 2,025 |
| 1992-03-30 | 415 | 420 | 405 | 415 | 44,000 | 2,075 |
| 1992-03-27 | 422 | 422 | 418 | 418 | 39,000 | 2,090 |
| 1992-03-26 | 418 | 435 | 418 | 421 | 39,000 | 2,105 |
| 1992-03-25 | 411 | 421 | 410 | 421 | 52,000 | 2,105 |
| 1992-03-24 | 431 | 431 | 413 | 413 | 58,000 | 2,065 |
| 1992-03-23 | 434 | 447 | 425 | 426 | 89,000 | 2,130 |
| 1992-03-19 | 400 | 434 | 396 | 434 | 361,000 | 2,170 |
| 1992-03-18 | 386 | 400 | 386 | 395 | 327,000 | 1,975 |
| 1992-03-17 | 441 | 441 | 426 | 426 | 158,000 | 2,130 |
| 1992-03-16 | 476 | 477 | 460 | 461 | 77,000 | 2,305 |
| 1992-03-13 | 484 | 490 | 471 | 475 | 49,000 | 2,375 |
| 1992-03-12 | 484 | 490 | 477 | 489 | 37,000 | 2,445 |
| 1992-03-11 | 490 | 495 | 489 | 489 | 41,000 | 2,445 |
| 1992-03-10 | 499 | 500 | 495 | 500 | 35,000 | 2,500 |
| 1992-03-09 | 499 | 500 | 495 | 499 | 21,000 | 2,495 |
| 1992-03-06 | 496 | 501 | 491 | 500 | 33,000 | 2,500 |
| 1992-03-05 | 526 | 532 | 504 | 504 | 184,000 | 2,520 |
| 1992-03-04 | 521 | 530 | 517 | 530 | 160,000 | 2,650 |
| 1992-03-03 | 524 | 524 | 515 | 520 | 91,000 | 2,600 |
| 1992-03-02 | 504 | 525 | 504 | 512 | 111,000 | 2,560 |
| 1992-02-28 | 495 | 499 | 493 | 499 | 95,000 | 2,495 |
| 1992-02-27 | 495 | 495 | 491 | 492 | 61,000 | 2,460 |
| 1992-02-26 | 490 | 493 | 487 | 490 | 71,000 | 2,450 |
| 1992-02-25 | 480 | 489 | 480 | 486 | 43,000 | 2,430 |
| 1992-02-24 | 483 | 483 | 479 | 480 | 18,000 | 2,400 |
| 1992-02-21 | 468 | 475 | 468 | 470 | 34,000 | 2,350 |
| 1992-02-20 | 483 | 483 | 483 | 483 | 4,000 | 2,415 |
| 1992-02-19 | 470 | 474 | 468 | 468 | 18,000 | 2,340 |
| 1992-02-18 | 480 | 480 | 474 | 474 | 5,000 | 2,370 |
| 1992-02-17 | 471 | 480 | 462 | 480 | 58,000 | 2,400 |
| 1992-02-14 | 490 | 490 | 476 | 476 | 31,000 | 2,380 |
| 1992-02-13 | 486 | 486 | 476 | 476 | 12,000 | 2,380 |
| 1992-02-12 | 494 | 494 | 486 | 486 | 23,000 | 2,430 |
| 1992-02-10 | 495 | 495 | 491 | 491 | 32,000 | 2,455 |
| 1992-02-07 | 494 | 495 | 491 | 493 | 50,000 | 2,465 |
| 1992-02-06 | 495 | 495 | 490 | 494 | 19,000 | 2,470 |
| 1992-02-05 | 495 | 496 | 491 | 491 | 62,000 | 2,455 |
| 1992-02-04 | 493 | 495 | 491 | 491 | 26,000 | 2,455 |
| 1992-02-03 | 495 | 495 | 493 | 494 | 82,000 | 2,470 |
| 1992-01-31 | 490 | 512 | 490 | 493 | 177,000 | 2,465 |
| 1992-01-30 | 470 | 485 | 470 | 484 | 30,000 | 2,420 |
| 1992-01-29 | 481 | 481 | 470 | 471 | 52,000 | 2,355 |
| 1992-01-28 | 483 | 483 | 480 | 481 | 16,000 | 2,405 |
| 1992-01-27 | 480 | 485 | 478 | 478 | 29,000 | 2,390 |
| 1992-01-24 | 478 | 480 | 478 | 480 | 56,000 | 2,400 |
| 1992-01-23 | 472 | 480 | 471 | 478 | 60,000 | 2,390 |
| 1992-01-22 | 451 | 474 | 447 | 470 | 68,000 | 2,350 |
| 1992-01-21 | 466 | 471 | 455 | 455 | 50,000 | 2,275 |
| 1992-01-20 | 479 | 479 | 470 | 471 | 31,000 | 2,355 |
| 1992-01-17 | 482 | 485 | 475 | 479 | 117,000 | 2,395 |
| 1992-01-16 | 481 | 487 | 481 | 486 | 34,000 | 2,430 |
| 1992-01-14 | 475 | 490 | 475 | 480 | 41,000 | 2,400 |
| 1992-01-13 | 500 | 500 | 480 | 480 | 72,000 | 2,400 |
| 1992-01-10 | 515 | 515 | 500 | 500 | 33,000 | 2,500 |
| 1992-01-09 | 506 | 515 | 501 | 515 | 29,000 | 2,575 |
| 1992-01-08 | 510 | 517 | 510 | 516 | 28,000 | 2,580 |
| 1992-01-07 | 541 | 541 | 520 | 528 | 27,000 | 2,640 |
| 1992-01-06 | 510 | 533 | 510 | 531 | 28,000 | 2,655 |
分割・併合履歴 ： [2017-09-27]1株→0.2株