4611 大日本塗料(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 320 | 332 | 320 | 325 | 57,000 | 1,625 |
| 1996-12-27 | 321 | 324 | 320 | 320 | 127,000 | 1,600 |
| 1996-12-26 | 325 | 338 | 318 | 321 | 87,000 | 1,605 |
| 1996-12-25 | 319 | 328 | 318 | 325 | 67,000 | 1,625 |
| 1996-12-24 | 321 | 325 | 317 | 319 | 143,000 | 1,595 |
| 1996-12-20 | 330 | 330 | 321 | 321 | 149,000 | 1,605 |
| 1996-12-19 | 335 | 335 | 330 | 330 | 82,000 | 1,650 |
| 1996-12-18 | 340 | 340 | 335 | 336 | 74,000 | 1,680 |
| 1996-12-17 | 340 | 340 | 337 | 340 | 93,000 | 1,700 |
| 1996-12-16 | 335 | 346 | 335 | 339 | 110,000 | 1,695 |
| 1996-12-13 | 345 | 355 | 344 | 350 | 181,000 | 1,750 |
| 1996-12-12 | 355 | 358 | 352 | 355 | 98,000 | 1,775 |
| 1996-12-11 | 358 | 358 | 355 | 356 | 47,000 | 1,780 |
| 1996-12-10 | 366 | 366 | 360 | 360 | 33,000 | 1,800 |
| 1996-12-09 | 358 | 364 | 356 | 361 | 68,000 | 1,805 |
| 1996-12-06 | 363 | 364 | 356 | 356 | 140,000 | 1,780 |
| 1996-12-05 | 363 | 363 | 360 | 363 | 66,000 | 1,815 |
| 1996-12-04 | 364 | 364 | 359 | 363 | 52,000 | 1,815 |
| 1996-12-03 | 365 | 368 | 363 | 363 | 84,000 | 1,815 |
| 1996-12-02 | 370 | 375 | 365 | 365 | 59,000 | 1,825 |
| 1996-11-29 | 371 | 378 | 370 | 370 | 65,000 | 1,850 |
| 1996-11-28 | 373 | 373 | 371 | 372 | 35,000 | 1,860 |
| 1996-11-27 | 381 | 382 | 376 | 377 | 48,000 | 1,885 |
| 1996-11-26 | 388 | 388 | 380 | 380 | 56,000 | 1,900 |
| 1996-11-25 | 381 | 382 | 377 | 381 | 42,000 | 1,905 |
| 1996-11-22 | 380 | 380 | 371 | 371 | 250,000 | 1,855 |
| 1996-11-21 | 377 | 379 | 371 | 371 | 103,000 | 1,855 |
| 1996-11-20 | 380 | 382 | 376 | 382 | 157,000 | 1,910 |
| 1996-11-19 | 382 | 382 | 380 | 380 | 85,000 | 1,900 |
| 1996-11-18 | 379 | 384 | 379 | 383 | 43,000 | 1,915 |
| 1996-11-15 | 381 | 382 | 370 | 370 | 174,000 | 1,850 |
| 1996-11-14 | 380 | 384 | 380 | 383 | 91,000 | 1,915 |
| 1996-11-13 | 381 | 389 | 381 | 384 | 60,000 | 1,920 |
| 1996-11-12 | 379 | 385 | 379 | 384 | 57,000 | 1,920 |
| 1996-11-11 | 390 | 390 | 385 | 389 | 80,000 | 1,945 |
| 1996-11-08 | 371 | 382 | 368 | 382 | 112,000 | 1,910 |
| 1996-11-07 | 381 | 381 | 368 | 376 | 40,000 | 1,880 |
| 1996-11-06 | 371 | 376 | 368 | 376 | 33,000 | 1,880 |
| 1996-11-05 | 374 | 374 | 365 | 365 | 16,000 | 1,825 |
| 1996-11-01 | 365 | 370 | 363 | 369 | 50,000 | 1,845 |
| 1996-10-31 | 371 | 371 | 366 | 366 | 32,000 | 1,830 |
| 1996-10-30 | 375 | 375 | 370 | 372 | 24,000 | 1,860 |
| 1996-10-29 | 377 | 378 | 373 | 378 | 37,000 | 1,890 |
| 1996-10-28 | 373 | 375 | 372 | 372 | 11,000 | 1,860 |
| 1996-10-25 | 371 | 376 | 370 | 372 | 84,000 | 1,860 |
| 1996-10-24 | 371 | 378 | 370 | 370 | 52,000 | 1,850 |
| 1996-10-23 | 375 | 375 | 371 | 371 | 49,000 | 1,855 |
| 1996-10-22 | 377 | 377 | 375 | 376 | 36,000 | 1,880 |
| 1996-10-21 | 390 | 390 | 379 | 379 | 27,000 | 1,895 |
| 1996-10-18 | 386 | 398 | 386 | 390 | 29,000 | 1,950 |
| 1996-10-17 | 383 | 385 | 376 | 376 | 44,000 | 1,880 |
| 1996-10-16 | 380 | 383 | 379 | 383 | 63,000 | 1,915 |
| 1996-10-15 | 378 | 383 | 375 | 383 | 56,000 | 1,915 |
| 1996-10-14 | 378 | 378 | 376 | 378 | 18,000 | 1,890 |
| 1996-10-11 | 376 | 378 | 371 | 371 | 100,000 | 1,855 |
| 1996-10-09 | 381 | 381 | 378 | 378 | 52,000 | 1,890 |
| 1996-10-08 | 383 | 383 | 382 | 382 | 55,000 | 1,910 |
| 1996-10-07 | 390 | 390 | 385 | 385 | 7,000 | 1,925 |
| 1996-10-04 | 385 | 389 | 384 | 385 | 59,000 | 1,925 |
| 1996-10-03 | 390 | 390 | 385 | 389 | 88,000 | 1,945 |
| 1996-10-02 | 398 | 400 | 395 | 395 | 25,000 | 1,975 |
| 1996-10-01 | 402 | 402 | 396 | 396 | 28,000 | 1,980 |
| 1996-09-30 | 391 | 397 | 391 | 392 | 24,000 | 1,960 |
| 1996-09-27 | 392 | 392 | 387 | 387 | 52,000 | 1,935 |
| 1996-09-26 | 400 | 400 | 390 | 394 | 20,000 | 1,970 |
| 1996-09-25 | 397 | 400 | 387 | 396 | 21,000 | 1,980 |
| 1996-09-24 | 392 | 397 | 386 | 397 | 25,000 | 1,985 |
| 1996-09-20 | 397 | 398 | 395 | 397 | 19,000 | 1,985 |
| 1996-09-19 | 395 | 396 | 395 | 396 | 12,000 | 1,980 |
| 1996-09-18 | 400 | 400 | 398 | 399 | 44,000 | 1,995 |
| 1996-09-17 | 396 | 406 | 396 | 402 | 71,000 | 2,010 |
| 1996-09-13 | 394 | 401 | 394 | 401 | 40,000 | 2,005 |
| 1996-09-12 | 401 | 401 | 393 | 394 | 56,000 | 1,970 |
| 1996-09-11 | 392 | 399 | 392 | 396 | 47,000 | 1,980 |
| 1996-09-10 | 394 | 395 | 392 | 392 | 34,000 | 1,960 |
| 1996-09-09 | 385 | 387 | 385 | 385 | 20,000 | 1,925 |
| 1996-09-06 | 391 | 395 | 385 | 385 | 45,000 | 1,925 |
| 1996-09-05 | 386 | 403 | 386 | 391 | 25,000 | 1,955 |
| 1996-09-04 | 387 | 389 | 386 | 386 | 34,000 | 1,930 |
| 1996-09-03 | 385 | 389 | 385 | 389 | 56,000 | 1,945 |
| 1996-09-02 | 385 | 385 | 384 | 385 | 85,000 | 1,925 |
| 1996-08-30 | 390 | 390 | 384 | 385 | 56,000 | 1,925 |
| 1996-08-29 | 391 | 396 | 386 | 390 | 34,000 | 1,950 |
| 1996-08-28 | 400 | 401 | 392 | 395 | 65,000 | 1,975 |
| 1996-08-27 | 400 | 405 | 400 | 401 | 67,000 | 2,005 |
| 1996-08-26 | 412 | 412 | 403 | 407 | 26,000 | 2,035 |
| 1996-08-23 | 415 | 415 | 407 | 407 | 17,000 | 2,035 |
| 1996-08-22 | 414 | 415 | 407 | 407 | 338,000 | 2,035 |
| 1996-08-21 | 400 | 410 | 400 | 408 | 82,000 | 2,040 |
| 1996-08-20 | 409 | 409 | 400 | 404 | 43,000 | 2,020 |
| 1996-08-19 | 393 | 400 | 393 | 399 | 44,000 | 1,995 |
| 1996-08-16 | 400 | 400 | 391 | 392 | 34,000 | 1,960 |
| 1996-08-15 | 408 | 408 | 390 | 390 | 52,000 | 1,950 |
| 1996-08-14 | 400 | 403 | 395 | 403 | 49,000 | 2,015 |
| 1996-08-13 | 381 | 388 | 380 | 380 | 85,000 | 1,900 |
| 1996-08-12 | 382 | 389 | 381 | 381 | 54,000 | 1,905 |
| 1996-08-09 | 390 | 390 | 382 | 382 | 58,000 | 1,910 |
| 1996-08-08 | 395 | 395 | 380 | 380 | 207,000 | 1,900 |
| 1996-08-07 | 395 | 400 | 385 | 385 | 87,000 | 1,925 |
| 1996-08-06 | 411 | 411 | 395 | 395 | 71,000 | 1,975 |
| 1996-08-05 | 406 | 411 | 402 | 406 | 28,000 | 2,030 |
| 1996-08-02 | 411 | 411 | 405 | 405 | 46,000 | 2,025 |
| 1996-08-01 | 407 | 410 | 397 | 406 | 166,000 | 2,030 |
| 1996-07-31 | 410 | 410 | 407 | 407 | 56,000 | 2,035 |
| 1996-07-30 | 422 | 422 | 407 | 407 | 86,000 | 2,035 |
| 1996-07-29 | 422 | 429 | 422 | 422 | 353,000 | 2,110 |
| 1996-07-26 | 410 | 418 | 410 | 412 | 74,000 | 2,060 |
| 1996-07-25 | 406 | 410 | 400 | 400 | 170,000 | 2,000 |
| 1996-07-24 | 419 | 419 | 410 | 410 | 58,000 | 2,050 |
| 1996-07-23 | 420 | 420 | 411 | 415 | 55,000 | 2,075 |
| 1996-07-22 | 426 | 430 | 420 | 420 | 45,000 | 2,100 |
| 1996-07-19 | 431 | 434 | 430 | 431 | 40,000 | 2,155 |
| 1996-07-18 | 421 | 435 | 421 | 430 | 117,000 | 2,150 |
| 1996-07-17 | 425 | 425 | 423 | 423 | 32,000 | 2,115 |
| 1996-07-16 | 428 | 429 | 422 | 423 | 172,000 | 2,115 |
| 1996-07-15 | 430 | 438 | 428 | 433 | 59,000 | 2,165 |
| 1996-07-12 | 431 | 440 | 431 | 439 | 57,000 | 2,195 |
| 1996-07-11 | 440 | 440 | 431 | 431 | 87,000 | 2,155 |
| 1996-07-10 | 440 | 445 | 435 | 440 | 91,000 | 2,200 |
| 1996-07-09 | 436 | 439 | 435 | 435 | 73,000 | 2,175 |
| 1996-07-08 | 439 | 439 | 435 | 439 | 36,000 | 2,195 |
| 1996-07-05 | 446 | 449 | 442 | 442 | 65,000 | 2,210 |
| 1996-07-04 | 447 | 453 | 443 | 445 | 146,000 | 2,225 |
| 1996-07-03 | 439 | 448 | 439 | 448 | 137,000 | 2,240 |
| 1996-07-02 | 457 | 457 | 441 | 443 | 84,000 | 2,215 |
| 1996-07-01 | 446 | 455 | 446 | 450 | 59,000 | 2,250 |
| 1996-06-28 | 445 | 450 | 440 | 450 | 50,000 | 2,250 |
| 1996-06-27 | 445 | 448 | 439 | 439 | 177,000 | 2,195 |
| 1996-06-26 | 455 | 458 | 446 | 449 | 106,000 | 2,245 |
| 1996-06-25 | 458 | 458 | 456 | 458 | 145,000 | 2,290 |
| 1996-06-24 | 452 | 455 | 449 | 453 | 74,000 | 2,265 |
| 1996-06-21 | 457 | 458 | 452 | 457 | 120,000 | 2,285 |
| 1996-06-20 | 454 | 455 | 446 | 447 | 62,000 | 2,235 |
| 1996-06-19 | 459 | 459 | 450 | 450 | 85,000 | 2,250 |
| 1996-06-18 | 461 | 461 | 451 | 460 | 211,000 | 2,300 |
| 1996-06-17 | 464 | 464 | 460 | 462 | 146,000 | 2,310 |
| 1996-06-14 | 447 | 461 | 447 | 460 | 323,000 | 2,300 |
| 1996-06-13 | 456 | 456 | 446 | 446 | 69,000 | 2,230 |
| 1996-06-12 | 443 | 458 | 443 | 451 | 143,000 | 2,255 |
| 1996-06-11 | 444 | 448 | 442 | 442 | 65,000 | 2,210 |
| 1996-06-10 | 443 | 450 | 443 | 445 | 72,000 | 2,225 |
| 1996-06-07 | 450 | 450 | 443 | 443 | 123,000 | 2,215 |
| 1996-06-06 | 456 | 456 | 451 | 453 | 126,000 | 2,265 |
| 1996-06-05 | 454 | 458 | 443 | 443 | 106,000 | 2,215 |
| 1996-06-04 | 445 | 459 | 440 | 458 | 122,000 | 2,290 |
| 1996-06-03 | 460 | 460 | 445 | 446 | 237,000 | 2,230 |
| 1996-05-31 | 454 | 457 | 451 | 456 | 123,000 | 2,280 |
| 1996-05-30 | 451 | 455 | 451 | 452 | 172,000 | 2,260 |
| 1996-05-29 | 453 | 456 | 451 | 451 | 78,000 | 2,255 |
| 1996-05-28 | 453 | 458 | 453 | 453 | 79,000 | 2,265 |
| 1996-05-27 | 455 | 458 | 451 | 453 | 96,000 | 2,265 |
| 1996-05-24 | 456 | 456 | 451 | 456 | 120,000 | 2,280 |
| 1996-05-23 | 462 | 463 | 456 | 456 | 121,000 | 2,280 |
| 1996-05-22 | 460 | 465 | 458 | 458 | 254,000 | 2,290 |
| 1996-05-21 | 464 | 464 | 455 | 455 | 341,000 | 2,275 |
| 1996-05-20 | 468 | 475 | 452 | 452 | 758,000 | 2,260 |
| 1996-05-17 | 450 | 473 | 446 | 465 | 1,402,000 | 2,325 |
| 1996-05-16 | 450 | 452 | 442 | 443 | 199,000 | 2,215 |
| 1996-05-15 | 439 | 450 | 439 | 442 | 206,000 | 2,210 |
| 1996-05-14 | 430 | 435 | 428 | 432 | 97,000 | 2,160 |
| 1996-05-13 | 431 | 440 | 430 | 430 | 63,000 | 2,150 |
| 1996-05-10 | 437 | 440 | 435 | 436 | 64,000 | 2,180 |
| 1996-05-09 | 445 | 445 | 435 | 437 | 64,000 | 2,185 |
| 1996-05-08 | 443 | 444 | 435 | 443 | 54,000 | 2,215 |
| 1996-05-07 | 447 | 447 | 436 | 436 | 123,000 | 2,180 |
| 1996-05-02 | 445 | 450 | 442 | 442 | 70,000 | 2,210 |
| 1996-05-01 | 450 | 452 | 445 | 450 | 147,000 | 2,250 |
| 1996-04-30 | 447 | 454 | 440 | 447 | 100,000 | 2,235 |
| 1996-04-26 | 445 | 454 | 445 | 450 | 152,000 | 2,250 |
| 1996-04-25 | 439 | 445 | 439 | 445 | 131,000 | 2,225 |
| 1996-04-24 | 440 | 444 | 438 | 444 | 80,000 | 2,220 |
| 1996-04-23 | 444 | 448 | 444 | 444 | 97,000 | 2,220 |
| 1996-04-22 | 438 | 449 | 438 | 449 | 155,000 | 2,245 |
| 1996-04-19 | 440 | 443 | 438 | 438 | 81,000 | 2,190 |
| 1996-04-18 | 445 | 445 | 440 | 440 | 81,000 | 2,200 |
| 1996-04-17 | 450 | 453 | 443 | 450 | 182,000 | 2,250 |
| 1996-04-16 | 458 | 458 | 450 | 453 | 170,000 | 2,265 |
| 1996-04-15 | 463 | 463 | 453 | 457 | 294,000 | 2,285 |
| 1996-04-12 | 450 | 467 | 450 | 458 | 945,000 | 2,290 |
| 1996-04-11 | 443 | 447 | 438 | 447 | 195,000 | 2,235 |
| 1996-04-10 | 450 | 451 | 443 | 445 | 193,000 | 2,225 |
| 1996-04-09 | 446 | 451 | 440 | 450 | 238,000 | 2,250 |
| 1996-04-08 | 449 | 449 | 438 | 438 | 117,000 | 2,190 |
| 1996-04-05 | 453 | 453 | 440 | 446 | 403,000 | 2,230 |
| 1996-04-04 | 436 | 454 | 434 | 454 | 484,000 | 2,270 |
| 1996-04-03 | 429 | 439 | 428 | 431 | 281,000 | 2,155 |
| 1996-04-02 | 430 | 433 | 426 | 428 | 123,000 | 2,140 |
| 1996-04-01 | 432 | 433 | 427 | 430 | 121,000 | 2,150 |
| 1996-03-29 | 424 | 434 | 424 | 429 | 203,000 | 2,145 |
| 1996-03-28 | 430 | 435 | 425 | 429 | 268,000 | 2,145 |
| 1996-03-27 | 415 | 420 | 408 | 420 | 92,000 | 2,100 |
| 1996-03-26 | 401 | 411 | 401 | 410 | 54,000 | 2,050 |
| 1996-03-25 | 405 | 409 | 400 | 401 | 31,000 | 2,005 |
| 1996-03-22 | 405 | 405 | 400 | 400 | 52,000 | 2,000 |
| 1996-03-21 | 404 | 405 | 400 | 405 | 67,000 | 2,025 |
| 1996-03-19 | 402 | 405 | 402 | 404 | 73,000 | 2,020 |
| 1996-03-18 | 402 | 405 | 397 | 402 | 44,000 | 2,010 |
| 1996-03-15 | 390 | 405 | 390 | 397 | 129,000 | 1,985 |
| 1996-03-14 | 385 | 390 | 381 | 385 | 87,000 | 1,925 |
| 1996-03-13 | 390 | 395 | 385 | 385 | 98,000 | 1,925 |
| 1996-03-12 | 391 | 400 | 391 | 395 | 33,000 | 1,975 |
| 1996-03-11 | 395 | 395 | 390 | 390 | 72,000 | 1,950 |
| 1996-03-08 | 390 | 400 | 390 | 400 | 117,000 | 2,000 |
| 1996-03-07 | 393 | 399 | 391 | 391 | 64,000 | 1,955 |
| 1996-03-06 | 402 | 403 | 398 | 398 | 43,000 | 1,990 |
| 1996-03-05 | 400 | 405 | 398 | 405 | 56,000 | 2,025 |
| 1996-03-04 | 399 | 399 | 393 | 395 | 96,000 | 1,975 |
| 1996-03-01 | 405 | 405 | 399 | 399 | 55,000 | 1,995 |
| 1996-02-29 | 406 | 408 | 400 | 400 | 99,000 | 2,000 |
| 1996-02-28 | 399 | 407 | 399 | 407 | 37,000 | 2,035 |
| 1996-02-27 | 402 | 408 | 398 | 398 | 48,000 | 1,990 |
| 1996-02-26 | 408 | 408 | 399 | 399 | 45,000 | 1,995 |
| 1996-02-23 | 405 | 406 | 397 | 398 | 101,000 | 1,990 |
| 1996-02-22 | 398 | 402 | 396 | 396 | 94,000 | 1,980 |
| 1996-02-21 | 399 | 402 | 398 | 402 | 133,000 | 2,010 |
| 1996-02-20 | 400 | 405 | 397 | 399 | 91,000 | 1,995 |
| 1996-02-19 | 405 | 405 | 396 | 403 | 93,000 | 2,015 |
| 1996-02-16 | 420 | 420 | 400 | 405 | 189,000 | 2,025 |
| 1996-02-15 | 429 | 429 | 421 | 424 | 72,000 | 2,120 |
| 1996-02-14 | 420 | 430 | 419 | 426 | 133,000 | 2,130 |
| 1996-02-13 | 436 | 438 | 422 | 425 | 170,000 | 2,125 |
| 1996-02-09 | 450 | 450 | 430 | 434 | 341,000 | 2,170 |
| 1996-02-08 | 444 | 465 | 444 | 448 | 1,456,000 | 2,240 |
| 1996-02-07 | 435 | 440 | 433 | 439 | 388,000 | 2,195 |
| 1996-02-06 | 440 | 440 | 430 | 435 | 446,000 | 2,175 |
| 1996-02-05 | 433 | 443 | 430 | 438 | 638,000 | 2,190 |
| 1996-02-02 | 433 | 435 | 428 | 428 | 489,000 | 2,140 |
| 1996-02-01 | 421 | 440 | 420 | 428 | 1,096,000 | 2,140 |
| 1996-01-31 | 425 | 427 | 420 | 420 | 410,000 | 2,100 |
| 1996-01-30 | 430 | 430 | 417 | 418 | 520,000 | 2,090 |
| 1996-01-29 | 400 | 430 | 400 | 423 | 577,000 | 2,115 |
| 1996-01-26 | 388 | 409 | 387 | 409 | 141,000 | 2,045 |
| 1996-01-25 | 391 | 395 | 385 | 385 | 117,000 | 1,925 |
| 1996-01-24 | 383 | 385 | 381 | 381 | 91,000 | 1,905 |
| 1996-01-23 | 381 | 391 | 380 | 390 | 87,000 | 1,950 |
| 1996-01-22 | 386 | 390 | 385 | 385 | 60,000 | 1,925 |
| 1996-01-19 | 393 | 394 | 380 | 385 | 145,000 | 1,925 |
| 1996-01-18 | 401 | 408 | 385 | 392 | 128,000 | 1,960 |
| 1996-01-17 | 412 | 415 | 402 | 403 | 187,000 | 2,015 |
| 1996-01-16 | 411 | 412 | 407 | 407 | 69,000 | 2,035 |
| 1996-01-12 | 410 | 420 | 408 | 412 | 329,000 | 2,060 |
| 1996-01-11 | 405 | 415 | 400 | 411 | 231,000 | 2,055 |
| 1996-01-10 | 419 | 426 | 407 | 410 | 822,000 | 2,050 |
| 1996-01-09 | 398 | 423 | 390 | 423 | 737,000 | 2,115 |
| 1996-01-08 | 390 | 396 | 390 | 394 | 144,000 | 1,970 |
| 1996-01-05 | 390 | 391 | 382 | 386 | 135,000 | 1,930 |
| 1996-01-04 | 391 | 391 | 386 | 390 | 72,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株