4611 大日本塗料(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	349	354	346	354	36,000	1,770
1993-12-29	350	353	349	349	33,000	1,745
1993-12-28	346	352	346	352	25,000	1,760
1993-12-27	346	350	345	345	52,000	1,725
1993-12-24	356	358	345	345	109,000	1,725
1993-12-22	365	366	355	355	55,000	1,775
1993-12-21	355	363	355	360	56,000	1,800
1993-12-20	361	365	355	355	58,000	1,775
1993-12-17	365	365	352	355	214,000	1,775
1993-12-16	365	372	363	363	184,000	1,815
1993-12-15	360	371	359	367	66,000	1,835
1993-12-14	367	367	360	362	47,000	1,810
1993-12-13	361	369	360	362	90,000	1,810
1993-12-10	365	390	360	370	647,000	1,850
1993-12-09	340	356	340	355	177,000	1,775
1993-12-08	338	340	320	325	63,000	1,625
1993-12-07	325	350	325	340	92,000	1,700
1993-12-06	336	336	325	330	83,000	1,650
1993-12-03	345	349	340	341	107,000	1,705
1993-12-02	340	358	336	355	317,000	1,775
1993-12-01	320	340	320	340	185,000	1,700
1993-11-30	318	324	312	320	79,000	1,600
1993-11-29	306	320	306	319	73,000	1,595
1993-11-26	338	340	320	334	115,000	1,670
1993-11-25	320	340	320	337	101,000	1,685
1993-11-24	330	335	320	320	110,000	1,600
1993-11-22	350	351	340	340	37,000	1,700
1993-11-19	360	360	350	350	49,000	1,750
1993-11-18	356	361	355	360	51,000	1,800
1993-11-17	365	365	360	361	24,000	1,805
1993-11-16	356	366	356	366	38,000	1,830
1993-11-15	373	373	365	366	81,000	1,830
1993-11-12	350	379	350	371	196,000	1,855
1993-11-11	350	355	348	348	140,000	1,740
1993-11-10	350	360	346	355	117,000	1,775
1993-11-09	372	379	370	370	93,000	1,850
1993-11-08	372	380	371	371	109,000	1,855
1993-11-05	390	390	369	375	187,000	1,875
1993-11-04	398	399	391	391	139,000	1,955
1993-11-02	405	405	396	398	91,000	1,990
1993-11-01	410	410	405	406	57,000	2,030
1993-10-29	411	415	408	409	71,000	2,045
1993-10-28	420	424	410	410	95,000	2,050
1993-10-27	432	432	422	425	71,000	2,125
1993-10-26	438	445	431	432	104,000	2,160
1993-10-25	450	452	448	448	57,000	2,240
1993-10-22	448	452	448	452	45,000	2,260
1993-10-21	448	450	448	448	31,000	2,240
1993-10-20	448	448	448	448	31,000	2,240
1993-10-19	449	455	448	448	35,000	2,240
1993-10-18	453	453	444	444	44,000	2,220
1993-10-15	447	459	447	449	31,000	2,245
1993-10-14	445	447	445	445	48,000	2,225
1993-10-13	450	450	445	447	36,000	2,235
1993-10-12	459	459	450	451	39,000	2,255
1993-10-08	465	465	458	459	44,000	2,295
1993-10-07	457	462	457	460	17,000	2,300
1993-10-06	452	462	452	462	26,000	2,310
1993-10-05	451	460	450	453	24,000	2,265
1993-10-04	459	461	450	450	41,000	2,250
1993-10-01	455	460	450	460	62,000	2,300
1993-09-30	445	455	442	442	32,000	2,210
1993-09-29	455	455	445	445	42,000	2,225
1993-09-28	451	457	445	455	39,000	2,275
1993-09-27	460	460	450	455	49,000	2,275
1993-09-24	465	465	456	456	82,000	2,280
1993-09-22	465	465	460	460	39,000	2,300
1993-09-21	470	475	470	475	37,000	2,375
1993-09-20	480	480	465	465	21,000	2,325
1993-09-17	475	475	472	474	38,000	2,370
1993-09-16	489	490	480	480	12,000	2,400
1993-09-14	494	495	494	494	62,000	2,470
1993-09-13	483	493	480	493	30,000	2,465
1993-09-10	491	491	485	485	110,000	2,425
1993-09-09	484	495	484	485	29,000	2,425
1993-09-08	483	483	483	483	37,000	2,415
1993-09-07	482	482	482	482	13,000	2,410
1993-09-06	486	490	480	480	51,000	2,400
1993-09-03	486	486	480	482	51,000	2,410
1993-09-02	482	486	480	481	66,000	2,405
1993-09-01	485	488	483	485	50,000	2,425
1993-08-31	490	498	490	495	51,000	2,475
1993-08-30	496	496	482	495	37,000	2,475
1993-08-27	487	497	482	497	70,000	2,485
1993-08-26	490	490	487	488	19,000	2,440
1993-08-25	482	483	481	483	35,000	2,415
1993-08-24	498	498	481	481	74,000	2,405
1993-08-23	481	481	480	480	12,000	2,400
1993-08-20	490	495	480	480	68,000	2,400
1993-08-19	495	495	481	486	97,000	2,430
1993-08-18	505	509	483	495	89,000	2,475
1993-08-17	514	514	505	505	55,000	2,525
1993-08-16	515	515	510	514	86,000	2,570
1993-08-13	500	518	500	515	284,000	2,575
1993-08-12	494	501	490	500	193,000	2,500
1993-08-11	480	496	480	489	90,000	2,445
1993-08-10	470	485	468	485	64,000	2,425
1993-08-09	474	474	465	468	13,000	2,340
1993-08-06	472	472	460	461	90,000	2,305
1993-08-05	480	485	471	475	33,000	2,375
1993-08-04	485	487	480	481	44,000	2,405
1993-08-03	491	495	486	490	95,000	2,450
1993-08-02	499	499	493	495	65,000	2,475
1993-07-30	497	498	494	497	97,000	2,485
1993-07-29	477	499	477	497	50,000	2,485
1993-07-28	480	484	479	481	65,000	2,405
1993-07-27	458	485	458	485	52,000	2,425
1993-07-26	460	465	455	458	45,000	2,290
1993-07-23	470	470	457	460	63,000	2,300
1993-07-22	475	480	473	475	17,000	2,375
1993-07-21	480	490	475	480	73,000	2,400
1993-07-20	500	500	482	485	76,000	2,425
1993-07-19	495	500	495	495	60,000	2,475
1993-07-16	490	499	490	490	72,000	2,450
1993-07-15	486	500	486	500	98,000	2,500
1993-07-14	489	490	485	485	64,000	2,425
1993-07-13	470	480	470	480	35,000	2,400
1993-07-12	479	479	475	475	10,000	2,375
1993-07-09	469	479	469	472	25,000	2,360
1993-07-08	472	472	467	470	73,000	2,350
1993-07-07	474	474	471	472	54,000	2,360
1993-07-06	474	485	474	474	44,000	2,370
1993-07-05	470	480	470	479	48,000	2,395
1993-07-02	466	475	466	470	50,000	2,350
1993-07-01	471	475	470	470	40,000	2,350
1993-06-30	475	480	471	472	48,000	2,360
1993-06-29	480	480	472	473	51,000	2,365
1993-06-28	476	486	476	480	53,000	2,400
1993-06-25	482	482	472	474	54,000	2,370
1993-06-24	474	483	474	480	74,000	2,400
1993-06-23	470	474	466	474	83,000	2,370
1993-06-22	457	465	450	465	172,000	2,325
1993-06-21	465	470	460	460	102,000	2,300
1993-06-18	490	490	481	485	77,000	2,425
1993-06-17	470	485	470	485	106,000	2,425
1993-06-16	480	485	465	480	250,000	2,400
1993-06-15	500	505	490	490	239,000	2,450
1993-06-14	502	519	500	505	154,000	2,525
1993-06-11	496	513	496	512	375,000	2,560
1993-06-10	500	510	500	506	135,000	2,530
1993-06-08	512	518	495	498	400,000	2,490
1993-06-07	521	531	521	522	118,000	2,610
1993-06-04	527	536	527	531	169,000	2,655
1993-06-03	527	539	520	525	227,000	2,625
1993-06-02	543	547	532	537	388,000	2,685
1993-06-01	525	543	520	538	932,000	2,690
1993-05-31	526	526	515	520	184,000	2,600
1993-05-28	520	520	515	516	276,000	2,580
1993-05-27	518	520	509	511	326,000	2,555
1993-05-26	498	520	495	518	465,000	2,590
1993-05-25	491	500	491	500	214,000	2,500
1993-05-24	482	495	482	491	144,000	2,455
1993-05-21	478	486	478	485	97,000	2,425
1993-05-20	483	486	478	478	143,000	2,390
1993-05-19	483	494	483	493	180,000	2,465
1993-05-18	491	500	483	493	380,000	2,465
1993-05-17	486	490	483	487	110,000	2,435
1993-05-14	499	499	490	491	216,000	2,455
1993-05-13	485	500	482	500	268,000	2,500
1993-05-12	500	500	485	490	465,000	2,450
1993-05-11	500	502	495	495	854,000	2,475
1993-05-10	480	480	471	480	280,000	2,400
1993-05-07	464	480	464	478	665,000	2,390
1993-05-06	458	465	455	465	457,000	2,325
1993-04-30	438	458	438	455	571,000	2,275
1993-04-28	439	440	435	438	216,000	2,190
1993-04-27	425	438	425	429	257,000	2,145
1993-04-26	421	425	420	425	63,000	2,125
1993-04-23	423	428	421	423	114,000	2,115
1993-04-22	428	435	425	425	250,000	2,125
1993-04-21	429	434	425	430	230,000	2,150
1993-04-20	433	435	428	429	158,000	2,145
1993-04-19	437	437	417	430	104,000	2,150
1993-04-16	445	445	430	432	300,000	2,160
1993-04-15	430	445	425	445	484,000	2,225
1993-04-14	430	430	420	425	227,000	2,125
1993-04-13	415	428	415	428	179,000	2,140
1993-04-12	420	420	410	410	70,000	2,050
1993-04-09	420	420	413	415	121,000	2,075
1993-04-08	416	419	409	415	113,000	2,075
1993-04-07	410	420	410	416	124,000	2,080
1993-04-06	428	430	410	419	193,000	2,095
1993-04-05	419	427	412	427	258,000	2,135
1993-04-02	405	416	403	410	265,000	2,050
1993-04-01	401	402	395	401	93,000	2,005
1993-03-31	405	407	395	402	172,000	2,010
1993-03-30	409	415	404	405	321,000	2,025
1993-03-29	395	407	390	404	260,000	2,020
1993-03-26	380	388	380	385	91,000	1,925
1993-03-25	385	388	385	388	69,000	1,940
1993-03-24	387	387	382	385	67,000	1,925
1993-03-23	385	385	375	382	69,000	1,910
1993-03-22	383	396	382	385	84,000	1,925
1993-03-19	382	392	382	383	89,000	1,915
1993-03-18	381	397	380	387	154,000	1,935
1993-03-17	369	380	366	380	98,000	1,900
1993-03-16	370	374	367	369	82,000	1,845
1993-03-15	375	379	370	370	33,000	1,850
1993-03-12	370	378	370	375	96,000	1,875
1993-03-11	372	380	370	371	79,000	1,855
1993-03-10	377	380	372	372	103,000	1,860
1993-03-09	371	381	365	372	151,000	1,860
1993-03-08	350	370	350	369	93,000	1,845
1993-03-05	341	350	340	350	139,000	1,750
1993-03-04	345	345	343	343	49,000	1,715
1993-03-03	348	350	341	346	87,000	1,730
1993-03-02	355	355	350	350	57,000	1,750
1993-03-01	357	358	355	355	21,000	1,775
1993-02-26	362	365	355	355	71,000	1,775
1993-02-25	359	362	352	362	114,000	1,810
1993-02-24	355	355	347	350	150,000	1,750
1993-02-23	365	365	358	360	89,000	1,800
1993-02-22	370	370	370	370	17,000	1,850
1993-02-19	375	377	375	377	39,000	1,885
1993-02-18	370	378	370	375	67,000	1,875
1993-02-17	372	372	370	372	68,000	1,860
1993-02-16	372	377	372	372	74,000	1,860
1993-02-15	370	380	370	380	60,000	1,900
1993-02-12	374	375	371	373	40,000	1,865
1993-02-10	369	374	369	370	87,000	1,850
1993-02-09	378	380	370	379	45,000	1,895
1993-02-08	386	389	383	383	50,000	1,915
1993-02-05	383	392	382	386	98,000	1,930
1993-02-04	396	396	382	382	113,000	1,910
1993-02-03	386	398	386	397	124,000	1,985
1993-02-02	389	394	383	389	218,000	1,945
1993-02-01	368	394	368	394	167,000	1,970
1993-01-29	384	385	361	363	186,000	1,815
1993-01-28	352	379	352	379	95,000	1,895
1993-01-27	351	356	351	354	73,000	1,770
1993-01-26	351	351	345	351	65,000	1,755
1993-01-25	361	362	351	351	49,000	1,755
1993-01-22	363	365	360	361	82,000	1,805
1993-01-21	369	369	368	368	31,000	1,840
1993-01-20	381	385	374	374	46,000	1,870
1993-01-19	375	377	374	377	26,000	1,885
1993-01-18	360	385	360	385	55,000	1,925
1993-01-14	379	379	360	365	76,000	1,825
1993-01-13	380	383	370	374	88,000	1,870
1993-01-12	387	388	381	383	76,000	1,915
1993-01-11	392	392	390	390	35,000	1,950
1993-01-08	396	398	392	392	49,000	1,960
1993-01-07	400	400	395	396	38,000	1,980
1993-01-06	396	398	391	395	60,000	1,975
1993-01-05	398	399	396	396	237,000	1,980
1993-01-04	398	401	398	400	26,000	2,000

分割・併合履歴： [2017-09-27]1株→0.2株