4611 大日本塗料(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	407	412	397	397	139,000	1,985
1994-12-29	402	410	401	409	78,000	2,045
1994-12-28	407	415	405	407	65,000	2,035
1994-12-27	415	415	405	410	75,000	2,050
1994-12-26	405	410	402	406	149,000	2,030
1994-12-22	389	400	389	399	147,000	1,995
1994-12-21	386	394	385	394	191,000	1,970
1994-12-20	378	385	378	385	92,000	1,925
1994-12-19	377	382	376	376	43,000	1,880
1994-12-16	378	382	376	376	119,000	1,880
1994-12-15	375	380	372	378	52,000	1,890
1994-12-14	375	379	370	370	56,000	1,850
1994-12-13	376	380	375	375	81,000	1,875
1994-12-12	385	385	377	380	48,000	1,900
1994-12-09	383	390	375	375	266,000	1,875
1994-12-08	407	407	393	393	187,000	1,965
1994-12-07	397	410	392	407	471,000	2,035
1994-12-06	395	400	392	397	26,000	1,985
1994-12-05	388	396	388	392	28,000	1,960
1994-12-02	396	396	388	388	44,000	1,940
1994-12-01	389	395	389	391	56,000	1,955
1994-11-30	381	400	381	399	76,000	1,995
1994-11-29	380	390	380	385	69,000	1,925
1994-11-28	375	381	375	376	34,000	1,880
1994-11-25	376	380	374	374	109,000	1,870
1994-11-24	380	380	375	380	113,000	1,900
1994-11-22	390	390	386	387	91,000	1,935
1994-11-21	395	399	392	392	44,000	1,960
1994-11-18	402	403	400	400	38,000	2,000
1994-11-17	400	408	400	402	37,000	2,010
1994-11-16	411	411	401	401	76,000	2,005
1994-11-15	395	398	394	396	78,000	1,980
1994-11-14	386	390	386	390	33,000	1,950
1994-11-11	390	400	385	390	83,000	1,950
1994-11-10	415	415	395	395	113,000	1,975
1994-11-09	420	420	412	412	84,000	2,060
1994-11-08	425	425	419	419	35,000	2,095
1994-11-07	430	433	423	424	63,000	2,120
1994-11-04	421	431	420	431	33,000	2,155
1994-11-02	426	429	421	421	52,000	2,105
1994-11-01	423	431	423	431	40,000	2,155
1994-10-31	413	428	413	423	49,000	2,115
1994-10-28	416	416	410	414	75,000	2,070
1994-10-27	422	422	411	411	32,000	2,055
1994-10-26	415	416	414	414	31,000	2,070
1994-10-25	421	425	414	414	46,000	2,070
1994-10-24	422	426	422	426	64,000	2,130
1994-10-21	422	425	419	421	132,000	2,105
1994-10-20	419	420	418	419	100,000	2,095
1994-10-19	423	425	419	420	72,000	2,100
1994-10-18	421	437	421	423	61,000	2,115
1994-10-17	423	430	423	425	53,000	2,125
1994-10-14	427	427	423	423	55,000	2,115
1994-10-13	427	434	423	427	57,000	2,135
1994-10-12	415	427	414	427	45,000	2,135
1994-10-11	411	415	411	415	34,000	2,075
1994-10-07	415	415	410	410	40,000	2,050
1994-10-06	417	420	415	415	29,000	2,075
1994-10-05	413	420	413	416	64,000	2,080
1994-10-04	419	420	416	416	34,000	2,080
1994-10-03	418	420	417	420	27,000	2,100
1994-09-30	418	425	417	417	373,000	2,085
1994-09-29	413	420	412	412	30,000	2,060
1994-09-28	410	415	410	411	30,000	2,055
1994-09-27	415	415	411	411	75,000	2,055
1994-09-26	417	420	417	417	32,000	2,085
1994-09-22	415	420	410	420	89,000	2,100
1994-09-21	410	415	410	415	63,000	2,075
1994-09-20	412	417	412	415	41,000	2,075
1994-09-19	411	411	410	411	47,000	2,055
1994-09-16	413	413	410	411	51,000	2,055
1994-09-14	415	417	413	413	29,000	2,065
1994-09-13	418	421	410	417	47,000	2,085
1994-09-12	430	430	420	420	60,000	2,100
1994-09-09	420	428	420	425	144,000	2,125
1994-09-08	430	430	418	420	77,000	2,100
1994-09-07	435	435	430	430	71,000	2,150
1994-09-06	444	444	440	440	39,000	2,200
1994-09-05	449	449	444	444	46,000	2,220
1994-09-02	444	450	444	444	109,000	2,220
1994-09-01	446	446	441	441	41,000	2,205
1994-08-31	446	446	441	441	15,000	2,205
1994-08-30	443	445	441	441	56,000	2,205
1994-08-29	442	450	442	445	47,000	2,225
1994-08-26	445	445	441	441	48,000	2,205
1994-08-25	445	448	445	445	69,000	2,225
1994-08-24	448	448	442	448	27,000	2,240
1994-08-23	441	445	441	445	37,000	2,225
1994-08-22	455	455	450	455	52,000	2,275
1994-08-19	451	460	450	460	28,000	2,300
1994-08-18	452	460	452	452	51,000	2,260
1994-08-17	455	455	452	455	23,000	2,275
1994-08-16	450	458	450	450	13,000	2,250
1994-08-15	446	456	446	455	23,000	2,275
1994-08-12	450	453	445	445	40,000	2,225
1994-08-11	448	450	445	450	54,000	2,250
1994-08-10	455	455	446	446	25,000	2,230
1994-08-09	456	456	450	450	23,000	2,250
1994-08-08	451	456	451	454	18,000	2,270
1994-08-05	454	454	451	451	56,000	2,255
1994-08-04	452	454	452	454	93,000	2,270
1994-08-03	457	460	454	454	60,000	2,270
1994-08-02	452	455	450	452	44,000	2,260
1994-08-01	454	454	445	447	36,000	2,235
1994-07-29	450	455	445	445	51,000	2,225
1994-07-28	442	442	431	435	54,000	2,175
1994-07-27	449	449	442	444	45,000	2,220
1994-07-26	441	458	440	446	71,000	2,230
1994-07-25	454	454	440	440	93,000	2,200
1994-07-22	455	460	450	455	81,000	2,275
1994-07-21	459	460	456	456	73,000	2,280
1994-07-20	459	462	458	459	114,000	2,295
1994-07-19	465	470	456	458	90,000	2,290
1994-07-18	470	473	470	470	74,000	2,350
1994-07-15	467	474	467	471	62,000	2,355
1994-07-14	460	465	460	460	123,000	2,300
1994-07-13	458	460	455	458	59,000	2,290
1994-07-12	464	464	457	460	43,000	2,300
1994-07-11	473	473	465	465	35,000	2,325
1994-07-08	477	477	470	473	46,000	2,365
1994-07-07	476	480	476	478	52,000	2,390
1994-07-06	480	486	478	478	39,000	2,390
1994-07-05	472	480	472	476	61,000	2,380
1994-07-04	479	479	470	471	49,000	2,355
1994-07-01	471	475	470	474	82,000	2,370
1994-06-30	470	480	470	475	83,000	2,375
1994-06-29	471	480	470	475	74,000	2,375
1994-06-28	472	480	472	480	51,000	2,400
1994-06-27	489	489	465	467	88,000	2,335
1994-06-24	498	500	486	486	101,000	2,430
1994-06-23	498	500	493	493	100,000	2,465
1994-06-22	480	488	473	483	191,000	2,415
1994-06-21	496	500	490	490	193,000	2,450
1994-06-20	510	518	495	510	208,000	2,550
1994-06-17	520	520	510	519	308,000	2,595
1994-06-16	510	515	500	512	165,000	2,560
1994-06-15	517	524	510	510	329,000	2,550
1994-06-14	511	527	510	520	488,000	2,600
1994-06-13	515	523	510	516	338,000	2,580
1994-06-10	520	525	510	515	909,000	2,575
1994-06-09	510	525	506	519	2,035,000	2,595
1994-06-08	490	505	490	495	1,557,000	2,475
1994-06-07	461	490	459	485	647,000	2,425
1994-06-06	464	465	456	460	138,000	2,300
1994-06-03	460	469	455	464	135,000	2,320
1994-06-02	474	475	467	470	377,000	2,350
1994-06-01	470	473	462	473	526,000	2,365
1994-05-31	454	470	450	467	594,000	2,335
1994-05-30	450	450	440	444	224,000	2,220
1994-05-27	445	448	440	445	73,000	2,225
1994-05-26	439	440	436	440	29,000	2,200
1994-05-25	436	440	436	439	56,000	2,195
1994-05-24	440	441	437	441	97,000	2,205
1994-05-23	434	434	425	428	67,000	2,140
1994-05-20	439	439	432	434	45,000	2,170
1994-05-19	430	439	428	439	59,000	2,195
1994-05-18	433	435	428	428	95,000	2,140
1994-05-17	437	440	432	432	101,000	2,160
1994-05-16	439	444	436	436	70,000	2,180
1994-05-13	440	444	437	444	36,000	2,220
1994-05-12	436	446	436	446	38,000	2,230
1994-05-11	435	445	435	438	30,000	2,190
1994-05-10	448	448	432	435	25,000	2,175
1994-05-09	448	448	445	445	37,000	2,225
1994-05-06	445	448	445	448	31,000	2,240
1994-05-02	445	445	441	443	25,000	2,215
1994-04-28	446	450	440	440	66,000	2,200
1994-04-27	446	446	440	440	47,000	2,200
1994-04-26	447	450	440	440	42,000	2,200
1994-04-25	455	455	447	447	61,000	2,235
1994-04-22	450	450	440	450	82,000	2,250
1994-04-21	453	454	442	445	113,000	2,225
1994-04-20	455	455	453	453	137,000	2,265
1994-04-19	459	460	453	455	103,000	2,275
1994-04-18	451	460	451	456	461,000	2,280
1994-04-15	450	453	447	449	97,000	2,245
1994-04-14	450	453	443	453	171,000	2,265
1994-04-13	445	455	441	454	171,000	2,270
1994-04-12	439	447	439	442	53,000	2,210
1994-04-11	449	449	441	448	66,000	2,240
1994-04-08	452	455	435	445	736,000	2,225
1994-04-07	437	437	431	437	88,000	2,185
1994-04-06	434	437	427	437	114,000	2,185
1994-04-05	420	433	420	433	43,000	2,165
1994-04-04	430	431	421	421	79,000	2,105
1994-04-01	416	438	416	426	148,000	2,130
1994-03-31	412	420	412	420	66,000	2,100
1994-03-30	425	425	416	417	99,000	2,085
1994-03-29	421	435	421	435	46,000	2,175
1994-03-28	427	431	425	426	59,000	2,130
1994-03-25	432	435	425	430	95,000	2,150
1994-03-24	432	440	430	435	69,000	2,175
1994-03-23	437	438	432	432	82,000	2,160
1994-03-22	443	443	437	437	153,000	2,185
1994-03-18	436	442	436	441	117,000	2,205
1994-03-17	443	445	436	436	161,000	2,180
1994-03-16	429	444	429	443	194,000	2,215
1994-03-15	444	444	431	434	112,000	2,170
1994-03-14	420	439	420	439	75,000	2,195
1994-03-11	431	431	420	421	103,000	2,105
1994-03-10	425	426	418	421	68,000	2,105
1994-03-09	432	432	422	422	51,000	2,110
1994-03-08	433	433	428	433	51,000	2,165
1994-03-07	439	441	424	424	62,000	2,120
1994-03-04	433	444	433	444	89,000	2,220
1994-03-03	443	445	432	438	201,000	2,190
1994-03-02	431	450	431	448	727,000	2,240
1994-03-01	413	425	413	417	112,000	2,085
1994-02-28	414	415	410	413	74,000	2,065
1994-02-25	412	415	410	412	36,000	2,060
1994-02-24	409	416	405	410	141,000	2,050
1994-02-23	410	411	408	410	51,000	2,050
1994-02-22	415	415	408	408	57,000	2,040
1994-02-21	406	413	405	406	33,000	2,030
1994-02-18	410	417	407	416	123,000	2,080
1994-02-17	422	423	410	410	123,000	2,050
1994-02-16	420	430	416	417	183,000	2,085
1994-02-15	405	419	405	411	156,000	2,055
1994-02-14	440	440	425	430	215,000	2,150
1994-02-10	420	440	418	436	315,000	2,180
1994-02-09	434	434	411	420	248,000	2,100
1994-02-08	404	439	401	439	452,000	2,195
1994-02-07	403	405	400	400	42,000	2,000
1994-02-04	398	405	398	403	75,000	2,015
1994-02-03	412	415	397	397	132,000	1,985
1994-02-02	401	410	399	410	131,000	2,050
1994-02-01	407	407	401	403	260,000	2,015
1994-01-31	406	407	397	397	246,000	1,985
1994-01-28	375	375	370	371	35,000	1,855
1994-01-27	382	388	380	381	75,000	1,905
1994-01-26	378	384	378	383	102,000	1,915
1994-01-25	360	370	360	366	63,000	1,830
1994-01-24	355	365	355	365	131,000	1,825
1994-01-21	396	396	390	395	52,000	1,975
1994-01-20	400	400	397	397	73,000	1,985
1994-01-19	398	399	391	397	60,000	1,985
1994-01-18	390	400	390	390	120,000	1,950
1994-01-17	391	400	387	387	180,000	1,935
1994-01-14	390	396	386	386	99,000	1,930
1994-01-13	400	408	393	393	315,000	1,965
1994-01-12	380	398	377	397	322,000	1,985
1994-01-11	383	383	375	375	118,000	1,875
1994-01-10	363	379	361	379	89,000	1,895
1994-01-07	360	364	351	353	61,000	1,765
1994-01-06	359	364	359	362	26,000	1,810
1994-01-05	345	360	345	360	18,000	1,800
1994-01-04	354	354	345	345	4,000	1,725

分割・併合履歴： [2017-09-27]1株→0.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31