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
1994-12-30407412397397139,0001,985
1994-12-2940241040140978,0002,045
1994-12-2840741540540765,0002,035
1994-12-2741541540541075,0002,050
1994-12-26405410402406149,0002,030
1994-12-22389400389399147,0001,995
1994-12-21386394385394191,0001,970
1994-12-2037838537838592,0001,925
1994-12-1937738237637643,0001,880
1994-12-16378382376376119,0001,880
1994-12-1537538037237852,0001,890
1994-12-1437537937037056,0001,850
1994-12-1337638037537581,0001,875
1994-12-1238538537738048,0001,900
1994-12-09383390375375266,0001,875
1994-12-08407407393393187,0001,965
1994-12-07397410392407471,0002,035
1994-12-0639540039239726,0001,985
1994-12-0538839638839228,0001,960
1994-12-0239639638838844,0001,940
1994-12-0138939538939156,0001,955
1994-11-3038140038139976,0001,995
1994-11-2938039038038569,0001,925
1994-11-2837538137537634,0001,880
1994-11-25376380374374109,0001,870
1994-11-24380380375380113,0001,900
1994-11-2239039038638791,0001,935
1994-11-2139539939239244,0001,960
1994-11-1840240340040038,0002,000
1994-11-1740040840040237,0002,010
1994-11-1641141140140176,0002,005
1994-11-1539539839439678,0001,980
1994-11-1438639038639033,0001,950
1994-11-1139040038539083,0001,950
1994-11-10415415395395113,0001,975
1994-11-0942042041241284,0002,060
1994-11-0842542541941935,0002,095
1994-11-0743043342342463,0002,120
1994-11-0442143142043133,0002,155
1994-11-0242642942142152,0002,105
1994-11-0142343142343140,0002,155
1994-10-3141342841342349,0002,115
1994-10-2841641641041475,0002,070
1994-10-2742242241141132,0002,055
1994-10-2641541641441431,0002,070
1994-10-2542142541441446,0002,070
1994-10-2442242642242664,0002,130
1994-10-21422425419421132,0002,105
1994-10-20419420418419100,0002,095
1994-10-1942342541942072,0002,100
1994-10-1842143742142361,0002,115
1994-10-1742343042342553,0002,125
1994-10-1442742742342355,0002,115
1994-10-1342743442342757,0002,135
1994-10-1241542741442745,0002,135
1994-10-1141141541141534,0002,075
1994-10-0741541541041040,0002,050
1994-10-0641742041541529,0002,075
1994-10-0541342041341664,0002,080
1994-10-0441942041641634,0002,080
1994-10-0341842041742027,0002,100
1994-09-30418425417417373,0002,085
1994-09-2941342041241230,0002,060
1994-09-2841041541041130,0002,055
1994-09-2741541541141175,0002,055
1994-09-2641742041741732,0002,085
1994-09-2241542041042089,0002,100
1994-09-2141041541041563,0002,075
1994-09-2041241741241541,0002,075
1994-09-1941141141041147,0002,055
1994-09-1641341341041151,0002,055
1994-09-1441541741341329,0002,065
1994-09-1341842141041747,0002,085
1994-09-1243043042042060,0002,100
1994-09-09420428420425144,0002,125
1994-09-0843043041842077,0002,100
1994-09-0743543543043071,0002,150
1994-09-0644444444044039,0002,200
1994-09-0544944944444446,0002,220
1994-09-02444450444444109,0002,220
1994-09-0144644644144141,0002,205
1994-08-3144644644144115,0002,205
1994-08-3044344544144156,0002,205
1994-08-2944245044244547,0002,225
1994-08-2644544544144148,0002,205
1994-08-2544544844544569,0002,225
1994-08-2444844844244827,0002,240
1994-08-2344144544144537,0002,225
1994-08-2245545545045552,0002,275
1994-08-1945146045046028,0002,300
1994-08-1845246045245251,0002,260
1994-08-1745545545245523,0002,275
1994-08-1645045845045013,0002,250
1994-08-1544645644645523,0002,275
1994-08-1245045344544540,0002,225
1994-08-1144845044545054,0002,250
1994-08-1045545544644625,0002,230
1994-08-0945645645045023,0002,250
1994-08-0845145645145418,0002,270
1994-08-0545445445145156,0002,255
1994-08-0445245445245493,0002,270
1994-08-0345746045445460,0002,270
1994-08-0245245545045244,0002,260
1994-08-0145445444544736,0002,235
1994-07-2945045544544551,0002,225
1994-07-2844244243143554,0002,175
1994-07-2744944944244445,0002,220
1994-07-2644145844044671,0002,230
1994-07-2545445444044093,0002,200
1994-07-2245546045045581,0002,275
1994-07-2145946045645673,0002,280
1994-07-20459462458459114,0002,295
1994-07-1946547045645890,0002,290
1994-07-1847047347047074,0002,350
1994-07-1546747446747162,0002,355
1994-07-14460465460460123,0002,300
1994-07-1345846045545859,0002,290
1994-07-1246446445746043,0002,300
1994-07-1147347346546535,0002,325
1994-07-0847747747047346,0002,365
1994-07-0747648047647852,0002,390
1994-07-0648048647847839,0002,390
1994-07-0547248047247661,0002,380
1994-07-0447947947047149,0002,355
1994-07-0147147547047482,0002,370
1994-06-3047048047047583,0002,375
1994-06-2947148047047574,0002,375
1994-06-2847248047248051,0002,400
1994-06-2748948946546788,0002,335
1994-06-24498500486486101,0002,430
1994-06-23498500493493100,0002,465
1994-06-22480488473483191,0002,415
1994-06-21496500490490193,0002,450
1994-06-20510518495510208,0002,550
1994-06-17520520510519308,0002,595
1994-06-16510515500512165,0002,560
1994-06-15517524510510329,0002,550
1994-06-14511527510520488,0002,600
1994-06-13515523510516338,0002,580
1994-06-10520525510515909,0002,575
1994-06-095105255065192,035,0002,595
1994-06-084905054904951,557,0002,475
1994-06-07461490459485647,0002,425
1994-06-06464465456460138,0002,300
1994-06-03460469455464135,0002,320
1994-06-02474475467470377,0002,350
1994-06-01470473462473526,0002,365
1994-05-31454470450467594,0002,335
1994-05-30450450440444224,0002,220
1994-05-2744544844044573,0002,225
1994-05-2643944043644029,0002,200
1994-05-2543644043643956,0002,195
1994-05-2444044143744197,0002,205
1994-05-2343443442542867,0002,140
1994-05-2043943943243445,0002,170
1994-05-1943043942843959,0002,195
1994-05-1843343542842895,0002,140
1994-05-17437440432432101,0002,160
1994-05-1643944443643670,0002,180
1994-05-1344044443744436,0002,220
1994-05-1243644643644638,0002,230
1994-05-1143544543543830,0002,190
1994-05-1044844843243525,0002,175
1994-05-0944844844544537,0002,225
1994-05-0644544844544831,0002,240
1994-05-0244544544144325,0002,215
1994-04-2844645044044066,0002,200
1994-04-2744644644044047,0002,200
1994-04-2644745044044042,0002,200
1994-04-2545545544744761,0002,235
1994-04-2245045044045082,0002,250
1994-04-21453454442445113,0002,225
1994-04-20455455453453137,0002,265
1994-04-19459460453455103,0002,275
1994-04-18451460451456461,0002,280
1994-04-1545045344744997,0002,245
1994-04-14450453443453171,0002,265
1994-04-13445455441454171,0002,270
1994-04-1243944743944253,0002,210
1994-04-1144944944144866,0002,240
1994-04-08452455435445736,0002,225
1994-04-0743743743143788,0002,185
1994-04-06434437427437114,0002,185
1994-04-0542043342043343,0002,165
1994-04-0443043142142179,0002,105
1994-04-01416438416426148,0002,130
1994-03-3141242041242066,0002,100
1994-03-3042542541641799,0002,085
1994-03-2942143542143546,0002,175
1994-03-2842743142542659,0002,130
1994-03-2543243542543095,0002,150
1994-03-2443244043043569,0002,175
1994-03-2343743843243282,0002,160
1994-03-22443443437437153,0002,185
1994-03-18436442436441117,0002,205
1994-03-17443445436436161,0002,180
1994-03-16429444429443194,0002,215
1994-03-15444444431434112,0002,170
1994-03-1442043942043975,0002,195
1994-03-11431431420421103,0002,105
1994-03-1042542641842168,0002,105
1994-03-0943243242242251,0002,110
1994-03-0843343342843351,0002,165
1994-03-0743944142442462,0002,120
1994-03-0443344443344489,0002,220
1994-03-03443445432438201,0002,190
1994-03-02431450431448727,0002,240
1994-03-01413425413417112,0002,085
1994-02-2841441541041374,0002,065
1994-02-2541241541041236,0002,060
1994-02-24409416405410141,0002,050
1994-02-2341041140841051,0002,050
1994-02-2241541540840857,0002,040
1994-02-2140641340540633,0002,030
1994-02-18410417407416123,0002,080
1994-02-17422423410410123,0002,050
1994-02-16420430416417183,0002,085
1994-02-15405419405411156,0002,055
1994-02-14440440425430215,0002,150
1994-02-10420440418436315,0002,180
1994-02-09434434411420248,0002,100
1994-02-08404439401439452,0002,195
1994-02-0740340540040042,0002,000
1994-02-0439840539840375,0002,015
1994-02-03412415397397132,0001,985
1994-02-02401410399410131,0002,050
1994-02-01407407401403260,0002,015
1994-01-31406407397397246,0001,985
1994-01-2837537537037135,0001,855
1994-01-2738238838038175,0001,905
1994-01-26378384378383102,0001,915
1994-01-2536037036036663,0001,830
1994-01-24355365355365131,0001,825
1994-01-2139639639039552,0001,975
1994-01-2040040039739773,0001,985
1994-01-1939839939139760,0001,985
1994-01-18390400390390120,0001,950
1994-01-17391400387387180,0001,935
1994-01-1439039638638699,0001,930
1994-01-13400408393393315,0001,965
1994-01-12380398377397322,0001,985
1994-01-11383383375375118,0001,875
1994-01-1036337936137989,0001,895
1994-01-0736036435135361,0001,765
1994-01-0635936435936226,0001,810
1994-01-0534536034536018,0001,800
1994-01-043543543453454,0001,725

分割・併合履歴 : [2017-09-27]1株→0.2株