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
1996-12-3032033232032557,0001,625
1996-12-27321324320320127,0001,600
1996-12-2632533831832187,0001,605
1996-12-2531932831832567,0001,625
1996-12-24321325317319143,0001,595
1996-12-20330330321321149,0001,605
1996-12-1933533533033082,0001,650
1996-12-1834034033533674,0001,680
1996-12-1734034033734093,0001,700
1996-12-16335346335339110,0001,695
1996-12-13345355344350181,0001,750
1996-12-1235535835235598,0001,775
1996-12-1135835835535647,0001,780
1996-12-1036636636036033,0001,800
1996-12-0935836435636168,0001,805
1996-12-06363364356356140,0001,780
1996-12-0536336336036366,0001,815
1996-12-0436436435936352,0001,815
1996-12-0336536836336384,0001,815
1996-12-0237037536536559,0001,825
1996-11-2937137837037065,0001,850
1996-11-2837337337137235,0001,860
1996-11-2738138237637748,0001,885
1996-11-2638838838038056,0001,900
1996-11-2538138237738142,0001,905
1996-11-22380380371371250,0001,855
1996-11-21377379371371103,0001,855
1996-11-20380382376382157,0001,910
1996-11-1938238238038085,0001,900
1996-11-1837938437938343,0001,915
1996-11-15381382370370174,0001,850
1996-11-1438038438038391,0001,915
1996-11-1338138938138460,0001,920
1996-11-1237938537938457,0001,920
1996-11-1139039038538980,0001,945
1996-11-08371382368382112,0001,910
1996-11-0738138136837640,0001,880
1996-11-0637137636837633,0001,880
1996-11-0537437436536516,0001,825
1996-11-0136537036336950,0001,845
1996-10-3137137136636632,0001,830
1996-10-3037537537037224,0001,860
1996-10-2937737837337837,0001,890
1996-10-2837337537237211,0001,860
1996-10-2537137637037284,0001,860
1996-10-2437137837037052,0001,850
1996-10-2337537537137149,0001,855
1996-10-2237737737537636,0001,880
1996-10-2139039037937927,0001,895
1996-10-1838639838639029,0001,950
1996-10-1738338537637644,0001,880
1996-10-1638038337938363,0001,915
1996-10-1537838337538356,0001,915
1996-10-1437837837637818,0001,890
1996-10-11376378371371100,0001,855
1996-10-0938138137837852,0001,890
1996-10-0838338338238255,0001,910
1996-10-073903903853857,0001,925
1996-10-0438538938438559,0001,925
1996-10-0339039038538988,0001,945
1996-10-0239840039539525,0001,975
1996-10-0140240239639628,0001,980
1996-09-3039139739139224,0001,960
1996-09-2739239238738752,0001,935
1996-09-2640040039039420,0001,970
1996-09-2539740038739621,0001,980
1996-09-2439239738639725,0001,985
1996-09-2039739839539719,0001,985
1996-09-1939539639539612,0001,980
1996-09-1840040039839944,0001,995
1996-09-1739640639640271,0002,010
1996-09-1339440139440140,0002,005
1996-09-1240140139339456,0001,970
1996-09-1139239939239647,0001,980
1996-09-1039439539239234,0001,960
1996-09-0938538738538520,0001,925
1996-09-0639139538538545,0001,925
1996-09-0538640338639125,0001,955
1996-09-0438738938638634,0001,930
1996-09-0338538938538956,0001,945
1996-09-0238538538438585,0001,925
1996-08-3039039038438556,0001,925
1996-08-2939139638639034,0001,950
1996-08-2840040139239565,0001,975
1996-08-2740040540040167,0002,005
1996-08-2641241240340726,0002,035
1996-08-2341541540740717,0002,035
1996-08-22414415407407338,0002,035
1996-08-2140041040040882,0002,040
1996-08-2040940940040443,0002,020
1996-08-1939340039339944,0001,995
1996-08-1640040039139234,0001,960
1996-08-1540840839039052,0001,950
1996-08-1440040339540349,0002,015
1996-08-1338138838038085,0001,900
1996-08-1238238938138154,0001,905
1996-08-0939039038238258,0001,910
1996-08-08395395380380207,0001,900
1996-08-0739540038538587,0001,925
1996-08-0641141139539571,0001,975
1996-08-0540641140240628,0002,030
1996-08-0241141140540546,0002,025
1996-08-01407410397406166,0002,030
1996-07-3141041040740756,0002,035
1996-07-3042242240740786,0002,035
1996-07-29422429422422353,0002,110
1996-07-2641041841041274,0002,060
1996-07-25406410400400170,0002,000
1996-07-2441941941041058,0002,050
1996-07-2342042041141555,0002,075
1996-07-2242643042042045,0002,100
1996-07-1943143443043140,0002,155
1996-07-18421435421430117,0002,150
1996-07-1742542542342332,0002,115
1996-07-16428429422423172,0002,115
1996-07-1543043842843359,0002,165
1996-07-1243144043143957,0002,195
1996-07-1144044043143187,0002,155
1996-07-1044044543544091,0002,200
1996-07-0943643943543573,0002,175
1996-07-0843943943543936,0002,195
1996-07-0544644944244265,0002,210
1996-07-04447453443445146,0002,225
1996-07-03439448439448137,0002,240
1996-07-0245745744144384,0002,215
1996-07-0144645544645059,0002,250
1996-06-2844545044045050,0002,250
1996-06-27445448439439177,0002,195
1996-06-26455458446449106,0002,245
1996-06-25458458456458145,0002,290
1996-06-2445245544945374,0002,265
1996-06-21457458452457120,0002,285
1996-06-2045445544644762,0002,235
1996-06-1945945945045085,0002,250
1996-06-18461461451460211,0002,300
1996-06-17464464460462146,0002,310
1996-06-14447461447460323,0002,300
1996-06-1345645644644669,0002,230
1996-06-12443458443451143,0002,255
1996-06-1144444844244265,0002,210
1996-06-1044345044344572,0002,225
1996-06-07450450443443123,0002,215
1996-06-06456456451453126,0002,265
1996-06-05454458443443106,0002,215
1996-06-04445459440458122,0002,290
1996-06-03460460445446237,0002,230
1996-05-31454457451456123,0002,280
1996-05-30451455451452172,0002,260
1996-05-2945345645145178,0002,255
1996-05-2845345845345379,0002,265
1996-05-2745545845145396,0002,265
1996-05-24456456451456120,0002,280
1996-05-23462463456456121,0002,280
1996-05-22460465458458254,0002,290
1996-05-21464464455455341,0002,275
1996-05-20468475452452758,0002,260
1996-05-174504734464651,402,0002,325
1996-05-16450452442443199,0002,215
1996-05-15439450439442206,0002,210
1996-05-1443043542843297,0002,160
1996-05-1343144043043063,0002,150
1996-05-1043744043543664,0002,180
1996-05-0944544543543764,0002,185
1996-05-0844344443544354,0002,215
1996-05-07447447436436123,0002,180
1996-05-0244545044244270,0002,210
1996-05-01450452445450147,0002,250
1996-04-30447454440447100,0002,235
1996-04-26445454445450152,0002,250
1996-04-25439445439445131,0002,225
1996-04-2444044443844480,0002,220
1996-04-2344444844444497,0002,220
1996-04-22438449438449155,0002,245
1996-04-1944044343843881,0002,190
1996-04-1844544544044081,0002,200
1996-04-17450453443450182,0002,250
1996-04-16458458450453170,0002,265
1996-04-15463463453457294,0002,285
1996-04-12450467450458945,0002,290
1996-04-11443447438447195,0002,235
1996-04-10450451443445193,0002,225
1996-04-09446451440450238,0002,250
1996-04-08449449438438117,0002,190
1996-04-05453453440446403,0002,230
1996-04-04436454434454484,0002,270
1996-04-03429439428431281,0002,155
1996-04-02430433426428123,0002,140
1996-04-01432433427430121,0002,150
1996-03-29424434424429203,0002,145
1996-03-28430435425429268,0002,145
1996-03-2741542040842092,0002,100
1996-03-2640141140141054,0002,050
1996-03-2540540940040131,0002,005
1996-03-2240540540040052,0002,000
1996-03-2140440540040567,0002,025
1996-03-1940240540240473,0002,020
1996-03-1840240539740244,0002,010
1996-03-15390405390397129,0001,985
1996-03-1438539038138587,0001,925
1996-03-1339039538538598,0001,925
1996-03-1239140039139533,0001,975
1996-03-1139539539039072,0001,950
1996-03-08390400390400117,0002,000
1996-03-0739339939139164,0001,955
1996-03-0640240339839843,0001,990
1996-03-0540040539840556,0002,025
1996-03-0439939939339596,0001,975
1996-03-0140540539939955,0001,995
1996-02-2940640840040099,0002,000
1996-02-2839940739940737,0002,035
1996-02-2740240839839848,0001,990
1996-02-2640840839939945,0001,995
1996-02-23405406397398101,0001,990
1996-02-2239840239639694,0001,980
1996-02-21399402398402133,0002,010
1996-02-2040040539739991,0001,995
1996-02-1940540539640393,0002,015
1996-02-16420420400405189,0002,025
1996-02-1542942942142472,0002,120
1996-02-14420430419426133,0002,130
1996-02-13436438422425170,0002,125
1996-02-09450450430434341,0002,170
1996-02-084444654444481,456,0002,240
1996-02-07435440433439388,0002,195
1996-02-06440440430435446,0002,175
1996-02-05433443430438638,0002,190
1996-02-02433435428428489,0002,140
1996-02-014214404204281,096,0002,140
1996-01-31425427420420410,0002,100
1996-01-30430430417418520,0002,090
1996-01-29400430400423577,0002,115
1996-01-26388409387409141,0002,045
1996-01-25391395385385117,0001,925
1996-01-2438338538138191,0001,905
1996-01-2338139138039087,0001,950
1996-01-2238639038538560,0001,925
1996-01-19393394380385145,0001,925
1996-01-18401408385392128,0001,960
1996-01-17412415402403187,0002,015
1996-01-1641141240740769,0002,035
1996-01-12410420408412329,0002,060
1996-01-11405415400411231,0002,055
1996-01-10419426407410822,0002,050
1996-01-09398423390423737,0002,115
1996-01-08390396390394144,0001,970
1996-01-05390391382386135,0001,930
1996-01-0439139138639072,0001,950

分割・併合履歴 : [2017-09-27]1株→0.2株