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