4611 大日本塗料(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 390 | 390 | 378 | 381 | 46,000 | 1,905 |
| 1995-12-28 | 397 | 397 | 385 | 388 | 119,000 | 1,940 |
| 1995-12-27 | 379 | 395 | 378 | 395 | 292,000 | 1,975 |
| 1995-12-26 | 373 | 379 | 371 | 374 | 109,000 | 1,870 |
| 1995-12-25 | 380 | 380 | 373 | 373 | 91,000 | 1,865 |
| 1995-12-22 | 375 | 382 | 375 | 377 | 236,000 | 1,885 |
| 1995-12-21 | 369 | 375 | 368 | 375 | 76,000 | 1,875 |
| 1995-12-20 | 365 | 377 | 365 | 368 | 80,000 | 1,840 |
| 1995-12-19 | 366 | 370 | 365 | 365 | 27,000 | 1,825 |
| 1995-12-18 | 366 | 370 | 366 | 367 | 21,000 | 1,835 |
| 1995-12-15 | 379 | 379 | 370 | 370 | 72,000 | 1,850 |
| 1995-12-14 | 369 | 374 | 365 | 374 | 57,000 | 1,870 |
| 1995-12-13 | 371 | 372 | 366 | 369 | 68,000 | 1,845 |
| 1995-12-12 | 372 | 375 | 370 | 372 | 24,000 | 1,860 |
| 1995-12-11 | 377 | 380 | 372 | 372 | 61,000 | 1,860 |
| 1995-12-08 | 365 | 372 | 365 | 372 | 140,000 | 1,860 |
| 1995-12-07 | 371 | 380 | 369 | 379 | 84,000 | 1,895 |
| 1995-12-06 | 376 | 376 | 370 | 370 | 57,000 | 1,850 |
| 1995-12-05 | 370 | 378 | 365 | 378 | 41,000 | 1,890 |
| 1995-12-04 | 370 | 375 | 369 | 372 | 71,000 | 1,860 |
| 1995-12-01 | 369 | 370 | 364 | 370 | 63,000 | 1,850 |
| 1995-11-30 | 362 | 364 | 358 | 364 | 73,000 | 1,820 |
| 1995-11-29 | 360 | 361 | 360 | 360 | 30,000 | 1,800 |
| 1995-11-28 | 358 | 362 | 358 | 360 | 51,000 | 1,800 |
| 1995-11-27 | 357 | 363 | 350 | 357 | 62,000 | 1,785 |
| 1995-11-24 | 360 | 360 | 350 | 352 | 34,000 | 1,760 |
| 1995-11-22 | 357 | 360 | 356 | 360 | 19,000 | 1,800 |
| 1995-11-21 | 356 | 365 | 356 | 365 | 45,000 | 1,825 |
| 1995-11-20 | 355 | 360 | 355 | 355 | 29,000 | 1,775 |
| 1995-11-17 | 347 | 355 | 347 | 355 | 28,000 | 1,775 |
| 1995-11-16 | 343 | 345 | 341 | 345 | 40,000 | 1,725 |
| 1995-11-15 | 351 | 351 | 345 | 345 | 51,000 | 1,725 |
| 1995-11-14 | 355 | 355 | 351 | 352 | 27,000 | 1,760 |
| 1995-11-13 | 355 | 355 | 352 | 355 | 47,000 | 1,775 |
| 1995-11-10 | 363 | 363 | 355 | 355 | 31,000 | 1,775 |
| 1995-11-09 | 355 | 361 | 350 | 350 | 63,000 | 1,750 |
| 1995-11-08 | 359 | 363 | 355 | 357 | 28,000 | 1,785 |
| 1995-11-07 | 367 | 367 | 356 | 359 | 19,000 | 1,795 |
| 1995-11-06 | 369 | 370 | 365 | 370 | 27,000 | 1,850 |
| 1995-11-02 | 355 | 380 | 351 | 380 | 57,000 | 1,900 |
| 1995-11-01 | 351 | 353 | 351 | 351 | 24,000 | 1,755 |
| 1995-10-31 | 359 | 359 | 350 | 351 | 41,000 | 1,755 |
| 1995-10-30 | 356 | 359 | 355 | 355 | 33,000 | 1,775 |
| 1995-10-27 | 360 | 364 | 355 | 364 | 39,000 | 1,820 |
| 1995-10-26 | 367 | 372 | 360 | 360 | 23,000 | 1,800 |
| 1995-10-25 | 371 | 375 | 367 | 368 | 45,000 | 1,840 |
| 1995-10-24 | 367 | 381 | 366 | 371 | 20,000 | 1,855 |
| 1995-10-23 | 386 | 386 | 364 | 366 | 52,000 | 1,830 |
| 1995-10-20 | 382 | 387 | 378 | 386 | 150,000 | 1,930 |
| 1995-10-19 | 376 | 385 | 376 | 382 | 175,000 | 1,910 |
| 1995-10-18 | 370 | 378 | 370 | 376 | 76,000 | 1,880 |
| 1995-10-17 | 370 | 373 | 368 | 370 | 178,000 | 1,850 |
| 1995-10-16 | 363 | 373 | 359 | 373 | 152,000 | 1,865 |
| 1995-10-13 | 356 | 359 | 351 | 351 | 37,000 | 1,755 |
| 1995-10-12 | 352 | 359 | 351 | 355 | 22,000 | 1,775 |
| 1995-10-11 | 360 | 360 | 350 | 350 | 105,000 | 1,750 |
| 1995-10-09 | 362 | 370 | 358 | 358 | 58,000 | 1,790 |
| 1995-10-06 | 357 | 361 | 357 | 361 | 50,000 | 1,805 |
| 1995-10-05 | 360 | 361 | 357 | 357 | 22,000 | 1,785 |
| 1995-10-04 | 358 | 365 | 355 | 360 | 85,000 | 1,800 |
| 1995-10-03 | 366 | 366 | 355 | 355 | 37,000 | 1,775 |
| 1995-10-02 | 358 | 365 | 357 | 362 | 41,000 | 1,810 |
| 1995-09-29 | 362 | 365 | 356 | 358 | 37,000 | 1,790 |
| 1995-09-28 | 366 | 370 | 356 | 367 | 19,000 | 1,835 |
| 1995-09-27 | 365 | 369 | 356 | 369 | 23,000 | 1,845 |
| 1995-09-26 | 355 | 370 | 355 | 360 | 58,000 | 1,800 |
| 1995-09-25 | 360 | 363 | 357 | 358 | 43,000 | 1,790 |
| 1995-09-22 | 360 | 370 | 358 | 361 | 31,000 | 1,805 |
| 1995-09-21 | 366 | 370 | 365 | 365 | 44,000 | 1,825 |
| 1995-09-20 | 376 | 376 | 366 | 366 | 93,000 | 1,830 |
| 1995-09-19 | 370 | 380 | 370 | 371 | 50,000 | 1,855 |
| 1995-09-18 | 389 | 390 | 380 | 380 | 34,000 | 1,900 |
| 1995-09-14 | 389 | 390 | 381 | 381 | 51,000 | 1,905 |
| 1995-09-13 | 385 | 385 | 379 | 384 | 53,000 | 1,920 |
| 1995-09-12 | 391 | 394 | 378 | 381 | 102,000 | 1,905 |
| 1995-09-11 | 386 | 391 | 381 | 390 | 88,000 | 1,950 |
| 1995-09-08 | 355 | 380 | 355 | 362 | 306,000 | 1,810 |
| 1995-09-07 | 370 | 370 | 355 | 360 | 135,000 | 1,800 |
| 1995-09-06 | 379 | 379 | 368 | 370 | 62,000 | 1,850 |
| 1995-09-05 | 377 | 380 | 370 | 379 | 114,000 | 1,895 |
| 1995-09-04 | 399 | 399 | 377 | 377 | 81,000 | 1,885 |
| 1995-09-01 | 398 | 402 | 389 | 390 | 89,000 | 1,950 |
| 1995-08-31 | 399 | 400 | 387 | 393 | 75,000 | 1,965 |
| 1995-08-30 | 408 | 408 | 398 | 399 | 103,000 | 1,995 |
| 1995-08-29 | 400 | 404 | 394 | 404 | 115,000 | 2,020 |
| 1995-08-28 | 395 | 400 | 392 | 400 | 62,000 | 2,000 |
| 1995-08-25 | 406 | 406 | 396 | 400 | 102,000 | 2,000 |
| 1995-08-24 | 400 | 408 | 392 | 408 | 113,000 | 2,040 |
| 1995-08-23 | 420 | 420 | 396 | 401 | 344,000 | 2,005 |
| 1995-08-22 | 435 | 439 | 415 | 422 | 501,000 | 2,110 |
| 1995-08-21 | 429 | 442 | 424 | 432 | 1,485,000 | 2,160 |
| 1995-08-18 | 380 | 424 | 376 | 424 | 1,839,000 | 2,120 |
| 1995-08-17 | 380 | 385 | 378 | 384 | 294,000 | 1,920 |
| 1995-08-16 | 389 | 390 | 376 | 378 | 351,000 | 1,890 |
| 1995-08-15 | 380 | 380 | 371 | 380 | 136,000 | 1,900 |
| 1995-08-14 | 376 | 380 | 370 | 376 | 217,000 | 1,880 |
| 1995-08-11 | 386 | 387 | 375 | 386 | 500,000 | 1,930 |
| 1995-08-10 | 375 | 394 | 375 | 390 | 1,198,000 | 1,950 |
| 1995-08-09 | 356 | 374 | 356 | 370 | 701,000 | 1,850 |
| 1995-08-08 | 361 | 362 | 345 | 348 | 490,000 | 1,740 |
| 1995-08-07 | 356 | 368 | 355 | 360 | 373,000 | 1,800 |
| 1995-08-04 | 357 | 372 | 351 | 351 | 586,000 | 1,755 |
| 1995-08-03 | 331 | 345 | 331 | 337 | 291,000 | 1,685 |
| 1995-08-02 | 310 | 331 | 310 | 328 | 119,000 | 1,640 |
| 1995-08-01 | 319 | 319 | 305 | 305 | 80,000 | 1,525 |
| 1995-07-31 | 321 | 326 | 317 | 319 | 80,000 | 1,595 |
| 1995-07-28 | 329 | 329 | 316 | 316 | 165,000 | 1,580 |
| 1995-07-27 | 320 | 330 | 316 | 329 | 130,000 | 1,645 |
| 1995-07-26 | 321 | 325 | 320 | 320 | 69,000 | 1,600 |
| 1995-07-25 | 327 | 327 | 322 | 322 | 44,000 | 1,610 |
| 1995-07-24 | 333 | 334 | 320 | 322 | 110,000 | 1,610 |
| 1995-07-21 | 330 | 334 | 330 | 334 | 50,000 | 1,670 |
| 1995-07-20 | 338 | 338 | 326 | 330 | 47,000 | 1,650 |
| 1995-07-19 | 333 | 336 | 326 | 333 | 39,000 | 1,665 |
| 1995-07-18 | 341 | 345 | 337 | 338 | 204,000 | 1,690 |
| 1995-07-17 | 337 | 342 | 336 | 340 | 96,000 | 1,700 |
| 1995-07-14 | 345 | 345 | 337 | 337 | 78,000 | 1,685 |
| 1995-07-13 | 340 | 348 | 335 | 348 | 198,000 | 1,740 |
| 1995-07-12 | 325 | 345 | 325 | 340 | 201,000 | 1,700 |
| 1995-07-11 | 327 | 328 | 321 | 326 | 46,000 | 1,630 |
| 1995-07-10 | 332 | 339 | 320 | 329 | 81,000 | 1,645 |
| 1995-07-07 | 315 | 329 | 310 | 329 | 131,000 | 1,645 |
| 1995-07-06 | 308 | 308 | 300 | 305 | 80,000 | 1,525 |
| 1995-07-05 | 295 | 305 | 295 | 300 | 49,000 | 1,500 |
| 1995-07-04 | 285 | 290 | 285 | 290 | 16,000 | 1,450 |
| 1995-07-03 | 288 | 288 | 283 | 285 | 22,000 | 1,425 |
| 1995-06-30 | 291 | 302 | 291 | 292 | 46,000 | 1,460 |
| 1995-06-29 | 296 | 304 | 296 | 296 | 44,000 | 1,480 |
| 1995-06-28 | 290 | 293 | 288 | 293 | 33,000 | 1,465 |
| 1995-06-27 | 302 | 302 | 292 | 293 | 101,000 | 1,465 |
| 1995-06-26 | 299 | 300 | 296 | 296 | 153,000 | 1,480 |
| 1995-06-23 | 290 | 300 | 290 | 300 | 73,000 | 1,500 |
| 1995-06-22 | 295 | 296 | 290 | 290 | 47,000 | 1,450 |
| 1995-06-21 | 299 | 300 | 291 | 295 | 26,000 | 1,475 |
| 1995-06-20 | 291 | 296 | 290 | 290 | 27,000 | 1,450 |
| 1995-06-19 | 290 | 305 | 288 | 305 | 17,000 | 1,525 |
| 1995-06-16 | 291 | 296 | 288 | 288 | 59,000 | 1,440 |
| 1995-06-15 | 285 | 286 | 280 | 286 | 51,000 | 1,430 |
| 1995-06-14 | 285 | 290 | 282 | 286 | 63,000 | 1,430 |
| 1995-06-13 | 285 | 289 | 270 | 270 | 97,000 | 1,350 |
| 1995-06-12 | 307 | 307 | 288 | 300 | 98,000 | 1,500 |
| 1995-06-09 | 317 | 317 | 304 | 304 | 123,000 | 1,520 |
| 1995-06-08 | 327 | 327 | 321 | 322 | 29,000 | 1,610 |
| 1995-06-07 | 322 | 326 | 320 | 322 | 16,000 | 1,610 |
| 1995-06-06 | 337 | 337 | 321 | 327 | 23,000 | 1,635 |
| 1995-06-05 | 340 | 340 | 331 | 339 | 12,000 | 1,695 |
| 1995-06-02 | 344 | 345 | 330 | 340 | 21,000 | 1,700 |
| 1995-06-01 | 335 | 340 | 323 | 340 | 29,000 | 1,700 |
| 1995-05-31 | 335 | 335 | 320 | 322 | 45,000 | 1,610 |
| 1995-05-30 | 328 | 340 | 326 | 340 | 38,000 | 1,700 |
| 1995-05-29 | 324 | 328 | 322 | 328 | 20,000 | 1,640 |
| 1995-05-26 | 335 | 343 | 329 | 329 | 44,000 | 1,645 |
| 1995-05-25 | 340 | 341 | 335 | 335 | 102,000 | 1,675 |
| 1995-05-24 | 335 | 340 | 335 | 335 | 43,000 | 1,675 |
| 1995-05-23 | 327 | 335 | 326 | 335 | 60,000 | 1,675 |
| 1995-05-22 | 337 | 342 | 330 | 330 | 49,000 | 1,650 |
| 1995-05-19 | 343 | 343 | 338 | 338 | 51,000 | 1,690 |
| 1995-05-18 | 351 | 352 | 343 | 343 | 52,000 | 1,715 |
| 1995-05-17 | 361 | 361 | 351 | 351 | 35,000 | 1,755 |
| 1995-05-16 | 370 | 370 | 359 | 359 | 40,000 | 1,795 |
| 1995-05-15 | 363 | 363 | 363 | 363 | 22,000 | 1,815 |
| 1995-05-12 | 366 | 371 | 365 | 370 | 19,000 | 1,850 |
| 1995-05-11 | 366 | 370 | 365 | 365 | 25,000 | 1,825 |
| 1995-05-10 | 372 | 375 | 371 | 371 | 41,000 | 1,855 |
| 1995-05-09 | 393 | 393 | 380 | 382 | 50,000 | 1,910 |
| 1995-05-08 | 389 | 395 | 384 | 395 | 60,000 | 1,975 |
| 1995-05-02 | 383 | 394 | 383 | 394 | 64,000 | 1,970 |
| 1995-05-01 | 380 | 390 | 380 | 383 | 70,000 | 1,915 |
| 1995-04-28 | 388 | 393 | 382 | 382 | 111,000 | 1,910 |
| 1995-04-27 | 377 | 396 | 377 | 393 | 267,000 | 1,965 |
| 1995-04-26 | 367 | 372 | 367 | 372 | 54,000 | 1,860 |
| 1995-04-25 | 370 | 372 | 368 | 368 | 53,000 | 1,840 |
| 1995-04-24 | 371 | 372 | 366 | 372 | 47,000 | 1,860 |
| 1995-04-21 | 365 | 372 | 361 | 372 | 63,000 | 1,860 |
| 1995-04-20 | 363 | 365 | 353 | 355 | 130,000 | 1,775 |
| 1995-04-19 | 350 | 353 | 346 | 352 | 45,000 | 1,760 |
| 1995-04-18 | 360 | 360 | 352 | 352 | 40,000 | 1,760 |
| 1995-04-17 | 357 | 360 | 351 | 355 | 22,000 | 1,775 |
| 1995-04-14 | 361 | 369 | 351 | 358 | 53,000 | 1,790 |
| 1995-04-13 | 351 | 364 | 351 | 356 | 33,000 | 1,780 |
| 1995-04-12 | 350 | 360 | 350 | 353 | 24,000 | 1,765 |
| 1995-04-11 | 354 | 354 | 346 | 354 | 15,000 | 1,770 |
| 1995-04-10 | 355 | 355 | 337 | 345 | 41,000 | 1,725 |
| 1995-04-07 | 350 | 351 | 350 | 350 | 33,000 | 1,750 |
| 1995-04-06 | 333 | 340 | 330 | 340 | 19,000 | 1,700 |
| 1995-04-05 | 328 | 330 | 323 | 323 | 22,000 | 1,615 |
| 1995-04-04 | 328 | 334 | 320 | 323 | 40,000 | 1,615 |
| 1995-04-03 | 336 | 336 | 323 | 323 | 42,000 | 1,615 |
| 1995-03-31 | 355 | 355 | 340 | 340 | 29,000 | 1,700 |
| 1995-03-30 | 340 | 350 | 340 | 340 | 56,000 | 1,700 |
| 1995-03-29 | 347 | 347 | 337 | 343 | 64,000 | 1,715 |
| 1995-03-28 | 352 | 355 | 350 | 351 | 35,000 | 1,755 |
| 1995-03-27 | 327 | 345 | 317 | 330 | 75,000 | 1,650 |
| 1995-03-24 | 325 | 325 | 310 | 317 | 96,000 | 1,585 |
| 1995-03-23 | 335 | 338 | 326 | 327 | 73,000 | 1,635 |
| 1995-03-22 | 337 | 340 | 335 | 335 | 53,000 | 1,675 |
| 1995-03-20 | 340 | 343 | 340 | 341 | 52,000 | 1,705 |
| 1995-03-17 | 370 | 370 | 352 | 352 | 39,000 | 1,760 |
| 1995-03-16 | 362 | 370 | 360 | 360 | 62,000 | 1,800 |
| 1995-03-15 | 361 | 370 | 361 | 370 | 24,000 | 1,850 |
| 1995-03-14 | 370 | 370 | 361 | 362 | 7,000 | 1,810 |
| 1995-03-13 | 366 | 370 | 360 | 360 | 29,000 | 1,800 |
| 1995-03-10 | 374 | 379 | 370 | 374 | 53,000 | 1,870 |
| 1995-03-09 | 375 | 380 | 371 | 374 | 30,000 | 1,870 |
| 1995-03-08 | 372 | 375 | 371 | 375 | 23,000 | 1,875 |
| 1995-03-07 | 379 | 379 | 371 | 372 | 31,000 | 1,860 |
| 1995-03-06 | 377 | 377 | 371 | 374 | 38,000 | 1,870 |
| 1995-03-03 | 380 | 383 | 371 | 382 | 33,000 | 1,910 |
| 1995-03-02 | 371 | 380 | 370 | 370 | 90,000 | 1,850 |
| 1995-03-01 | 371 | 371 | 365 | 370 | 52,000 | 1,850 |
| 1995-02-28 | 369 | 380 | 369 | 370 | 67,000 | 1,850 |
| 1995-02-27 | 365 | 370 | 362 | 369 | 87,000 | 1,845 |
| 1995-02-24 | 380 | 380 | 378 | 380 | 104,000 | 1,900 |
| 1995-02-23 | 386 | 386 | 380 | 380 | 56,000 | 1,900 |
| 1995-02-22 | 388 | 392 | 386 | 390 | 44,000 | 1,950 |
| 1995-02-21 | 388 | 392 | 388 | 389 | 25,000 | 1,945 |
| 1995-02-20 | 390 | 390 | 389 | 390 | 21,000 | 1,950 |
| 1995-02-17 | 386 | 407 | 386 | 400 | 68,000 | 2,000 |
| 1995-02-16 | 390 | 397 | 385 | 397 | 49,000 | 1,985 |
| 1995-02-15 | 400 | 403 | 391 | 391 | 54,000 | 1,955 |
| 1995-02-14 | 403 | 407 | 401 | 405 | 42,000 | 2,025 |
| 1995-02-13 | 405 | 417 | 402 | 402 | 26,000 | 2,010 |
| 1995-02-10 | 398 | 405 | 398 | 400 | 54,000 | 2,000 |
| 1995-02-09 | 405 | 406 | 402 | 402 | 95,000 | 2,010 |
| 1995-02-08 | 412 | 412 | 405 | 405 | 67,000 | 2,025 |
| 1995-02-07 | 416 | 416 | 407 | 407 | 45,000 | 2,035 |
| 1995-02-06 | 414 | 417 | 405 | 406 | 52,000 | 2,030 |
| 1995-02-03 | 427 | 427 | 412 | 419 | 88,000 | 2,095 |
| 1995-02-02 | 427 | 434 | 425 | 426 | 168,000 | 2,130 |
| 1995-02-01 | 442 | 450 | 423 | 425 | 304,000 | 2,125 |
| 1995-01-31 | 470 | 474 | 439 | 447 | 653,000 | 2,235 |
| 1995-01-30 | 445 | 475 | 441 | 470 | 1,484,000 | 2,350 |
| 1995-01-27 | 404 | 440 | 400 | 440 | 585,000 | 2,200 |
| 1995-01-26 | 408 | 410 | 395 | 399 | 159,000 | 1,995 |
| 1995-01-25 | 381 | 409 | 381 | 400 | 157,000 | 2,000 |
| 1995-01-24 | 360 | 379 | 360 | 377 | 99,000 | 1,885 |
| 1995-01-23 | 380 | 383 | 365 | 365 | 95,000 | 1,825 |
| 1995-01-20 | 381 | 384 | 376 | 380 | 77,000 | 1,900 |
| 1995-01-19 | 390 | 395 | 385 | 385 | 63,000 | 1,925 |
| 1995-01-18 | 390 | 400 | 388 | 395 | 65,000 | 1,975 |
| 1995-01-17 | 400 | 400 | 386 | 395 | 21,000 | 1,975 |
| 1995-01-13 | 395 | 396 | 385 | 385 | 54,000 | 1,925 |
| 1995-01-12 | 405 | 405 | 398 | 398 | 112,000 | 1,990 |
| 1995-01-11 | 402 | 406 | 402 | 402 | 72,000 | 2,010 |
| 1995-01-10 | 406 | 406 | 401 | 402 | 30,000 | 2,010 |
| 1995-01-09 | 400 | 403 | 400 | 401 | 25,000 | 2,005 |
| 1995-01-06 | 400 | 400 | 397 | 399 | 43,000 | 1,995 |
| 1995-01-05 | 412 | 412 | 400 | 400 | 34,000 | 2,000 |
| 1995-01-04 | 402 | 412 | 402 | 411 | 43,000 | 2,055 |
分割・併合履歴 ： [2017-09-27]1株→0.2株