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