4611 大日本塗料(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 143 | 154 | 141 | 141 | 36,000 | 705 |
| 1997-12-29 | 160 | 160 | 142 | 147 | 22,000 | 735 |
| 1997-12-26 | 153 | 161 | 148 | 158 | 60,000 | 790 |
| 1997-12-25 | 136 | 150 | 135 | 148 | 131,000 | 740 |
| 1997-12-24 | 135 | 151 | 135 | 145 | 70,000 | 725 |
| 1997-12-22 | 150 | 150 | 135 | 147 | 113,000 | 735 |
| 1997-12-19 | 170 | 170 | 142 | 143 | 112,000 | 715 |
| 1997-12-18 | 175 | 179 | 170 | 170 | 53,000 | 850 |
| 1997-12-17 | 175 | 183 | 171 | 179 | 106,000 | 895 |
| 1997-12-16 | 179 | 180 | 170 | 180 | 70,000 | 900 |
| 1997-12-15 | 174 | 179 | 174 | 179 | 36,000 | 895 |
| 1997-12-12 | 182 | 189 | 177 | 189 | 453,000 | 945 |
| 1997-12-11 | 192 | 197 | 187 | 190 | 58,000 | 950 |
| 1997-12-10 | 204 | 204 | 196 | 196 | 80,000 | 980 |
| 1997-12-09 | 200 | 208 | 200 | 204 | 25,000 | 1,020 |
| 1997-12-08 | 205 | 205 | 200 | 200 | 49,000 | 1,000 |
| 1997-12-05 | 202 | 205 | 192 | 202 | 125,000 | 1,010 |
| 1997-12-04 | 206 | 206 | 205 | 205 | 39,000 | 1,025 |
| 1997-12-03 | 209 | 210 | 206 | 207 | 42,000 | 1,035 |
| 1997-12-02 | 215 | 215 | 210 | 215 | 43,000 | 1,075 |
| 1997-12-01 | 206 | 215 | 206 | 212 | 50,000 | 1,060 |
| 1997-11-28 | 203 | 209 | 203 | 208 | 58,000 | 1,040 |
| 1997-11-27 | 201 | 215 | 201 | 215 | 42,000 | 1,075 |
| 1997-11-26 | 217 | 217 | 201 | 201 | 48,000 | 1,005 |
| 1997-11-25 | 205 | 223 | 205 | 212 | 69,000 | 1,060 |
| 1997-11-21 | 220 | 225 | 220 | 225 | 65,000 | 1,125 |
| 1997-11-20 | 216 | 225 | 216 | 218 | 55,000 | 1,090 |
| 1997-11-19 | 231 | 231 | 215 | 215 | 25,000 | 1,075 |
| 1997-11-18 | 228 | 240 | 228 | 235 | 17,000 | 1,175 |
| 1997-11-17 | 215 | 229 | 215 | 228 | 75,000 | 1,140 |
| 1997-11-14 | 218 | 218 | 212 | 212 | 64,000 | 1,060 |
| 1997-11-13 | 222 | 222 | 217 | 218 | 86,000 | 1,090 |
| 1997-11-12 | 228 | 235 | 220 | 221 | 79,000 | 1,105 |
| 1997-11-11 | 231 | 231 | 225 | 225 | 105,000 | 1,125 |
| 1997-11-10 | 237 | 242 | 231 | 231 | 63,000 | 1,155 |
| 1997-11-07 | 245 | 245 | 230 | 232 | 81,000 | 1,160 |
| 1997-11-06 | 253 | 253 | 245 | 246 | 112,000 | 1,230 |
| 1997-11-05 | 257 | 258 | 252 | 255 | 17,000 | 1,275 |
| 1997-11-04 | 265 | 265 | 256 | 258 | 35,000 | 1,290 |
| 1997-10-31 | 260 | 265 | 260 | 265 | 36,000 | 1,325 |
| 1997-10-30 | 271 | 271 | 260 | 264 | 34,000 | 1,320 |
| 1997-10-29 | 260 | 264 | 260 | 264 | 88,000 | 1,320 |
| 1997-10-28 | 260 | 260 | 250 | 251 | 26,000 | 1,255 |
| 1997-10-27 | 264 | 267 | 260 | 263 | 36,000 | 1,315 |
| 1997-10-24 | 247 | 270 | 247 | 267 | 66,000 | 1,335 |
| 1997-10-23 | 261 | 261 | 256 | 256 | 67,000 | 1,280 |
| 1997-10-22 | 256 | 260 | 253 | 256 | 47,000 | 1,280 |
| 1997-10-21 | 255 | 255 | 251 | 251 | 22,000 | 1,255 |
| 1997-10-20 | 259 | 259 | 255 | 256 | 14,000 | 1,280 |
| 1997-10-17 | 249 | 251 | 244 | 250 | 21,000 | 1,250 |
| 1997-10-16 | 240 | 244 | 240 | 244 | 27,000 | 1,220 |
| 1997-10-15 | 245 | 249 | 240 | 242 | 22,000 | 1,210 |
| 1997-10-14 | 250 | 250 | 239 | 240 | 33,000 | 1,200 |
| 1997-10-13 | 255 | 255 | 243 | 243 | 28,000 | 1,215 |
| 1997-10-09 | 236 | 250 | 236 | 245 | 115,000 | 1,225 |
| 1997-10-08 | 256 | 258 | 250 | 250 | 81,000 | 1,250 |
| 1997-10-07 | 255 | 261 | 245 | 261 | 112,000 | 1,305 |
| 1997-10-06 | 238 | 255 | 238 | 255 | 63,000 | 1,275 |
| 1997-10-03 | 247 | 249 | 238 | 238 | 146,000 | 1,190 |
| 1997-10-02 | 270 | 275 | 246 | 246 | 143,000 | 1,230 |
| 1997-10-01 | 270 | 270 | 260 | 270 | 92,000 | 1,350 |
| 1997-09-30 | 275 | 278 | 270 | 270 | 70,000 | 1,350 |
| 1997-09-29 | 290 | 290 | 275 | 275 | 87,000 | 1,375 |
| 1997-09-26 | 301 | 309 | 295 | 299 | 160,000 | 1,495 |
| 1997-09-25 | 311 | 313 | 300 | 300 | 88,000 | 1,500 |
| 1997-09-24 | 309 | 310 | 304 | 310 | 99,000 | 1,550 |
| 1997-09-22 | 301 | 307 | 301 | 304 | 194,000 | 1,520 |
| 1997-09-19 | 298 | 302 | 291 | 302 | 83,000 | 1,510 |
| 1997-09-18 | 300 | 304 | 299 | 302 | 74,000 | 1,510 |
| 1997-09-17 | 306 | 313 | 300 | 300 | 42,000 | 1,500 |
| 1997-09-16 | 303 | 305 | 300 | 300 | 51,000 | 1,500 |
| 1997-09-12 | 300 | 310 | 300 | 301 | 260,000 | 1,505 |
| 1997-09-11 | 309 | 309 | 302 | 302 | 162,000 | 1,510 |
| 1997-09-10 | 311 | 315 | 307 | 308 | 83,000 | 1,540 |
| 1997-09-09 | 317 | 317 | 311 | 311 | 22,000 | 1,555 |
| 1997-09-08 | 318 | 325 | 313 | 317 | 45,000 | 1,585 |
| 1997-09-05 | 315 | 325 | 315 | 325 | 28,000 | 1,625 |
| 1997-09-04 | 315 | 325 | 315 | 325 | 24,000 | 1,625 |
| 1997-09-03 | 315 | 330 | 315 | 330 | 45,000 | 1,650 |
| 1997-09-02 | 312 | 312 | 306 | 307 | 14,000 | 1,535 |
| 1997-09-01 | 316 | 316 | 305 | 307 | 42,000 | 1,535 |
| 1997-08-29 | 313 | 313 | 309 | 311 | 28,000 | 1,555 |
| 1997-08-28 | 319 | 320 | 312 | 312 | 29,000 | 1,560 |
| 1997-08-27 | 317 | 325 | 316 | 319 | 40,000 | 1,595 |
| 1997-08-26 | 316 | 318 | 313 | 318 | 44,000 | 1,590 |
| 1997-08-25 | 320 | 320 | 315 | 315 | 7,000 | 1,575 |
| 1997-08-22 | 316 | 316 | 309 | 310 | 55,000 | 1,550 |
| 1997-08-21 | 323 | 323 | 308 | 315 | 61,000 | 1,575 |
| 1997-08-20 | 316 | 317 | 308 | 308 | 37,000 | 1,540 |
| 1997-08-19 | 318 | 319 | 315 | 315 | 66,000 | 1,575 |
| 1997-08-18 | 317 | 319 | 317 | 317 | 40,000 | 1,585 |
| 1997-08-15 | 327 | 327 | 320 | 327 | 63,000 | 1,635 |
| 1997-08-14 | 320 | 335 | 320 | 330 | 44,000 | 1,650 |
| 1997-08-13 | 310 | 320 | 309 | 320 | 19,000 | 1,600 |
| 1997-08-12 | 319 | 320 | 311 | 320 | 53,000 | 1,600 |
| 1997-08-11 | 320 | 320 | 307 | 309 | 52,000 | 1,545 |
| 1997-08-08 | 312 | 320 | 305 | 320 | 54,000 | 1,600 |
| 1997-08-07 | 315 | 320 | 307 | 307 | 51,000 | 1,535 |
| 1997-08-06 | 311 | 313 | 307 | 308 | 82,000 | 1,540 |
| 1997-08-05 | 306 | 316 | 306 | 313 | 61,000 | 1,565 |
| 1997-08-04 | 325 | 325 | 311 | 311 | 38,000 | 1,555 |
| 1997-08-01 | 330 | 330 | 323 | 323 | 50,000 | 1,615 |
| 1997-07-31 | 343 | 343 | 330 | 330 | 50,000 | 1,650 |
| 1997-07-30 | 348 | 348 | 341 | 343 | 23,000 | 1,715 |
| 1997-07-29 | 345 | 355 | 338 | 355 | 53,000 | 1,775 |
| 1997-07-28 | 357 | 357 | 340 | 350 | 47,000 | 1,750 |
| 1997-07-25 | 345 | 350 | 342 | 342 | 53,000 | 1,710 |
| 1997-07-24 | 344 | 347 | 342 | 347 | 17,000 | 1,735 |
| 1997-07-23 | 342 | 345 | 340 | 345 | 102,000 | 1,725 |
| 1997-07-22 | 344 | 345 | 338 | 340 | 100,000 | 1,700 |
| 1997-07-18 | 358 | 358 | 339 | 340 | 240,000 | 1,700 |
| 1997-07-17 | 372 | 372 | 358 | 358 | 69,000 | 1,790 |
| 1997-07-16 | 378 | 378 | 367 | 372 | 80,000 | 1,860 |
| 1997-07-15 | 370 | 380 | 370 | 379 | 59,000 | 1,895 |
| 1997-07-14 | 370 | 380 | 365 | 380 | 47,000 | 1,900 |
| 1997-07-11 | 375 | 375 | 362 | 375 | 22,000 | 1,875 |
| 1997-07-10 | 380 | 380 | 370 | 380 | 38,000 | 1,900 |
| 1997-07-09 | 377 | 379 | 372 | 375 | 121,000 | 1,875 |
| 1997-07-08 | 368 | 377 | 360 | 377 | 173,000 | 1,885 |
| 1997-07-07 | 372 | 375 | 368 | 368 | 79,000 | 1,840 |
| 1997-07-04 | 376 | 376 | 368 | 375 | 101,000 | 1,875 |
| 1997-07-03 | 382 | 382 | 376 | 376 | 9,000 | 1,880 |
| 1997-07-02 | 380 | 385 | 375 | 385 | 91,000 | 1,925 |
| 1997-07-01 | 385 | 385 | 377 | 385 | 155,000 | 1,925 |
| 1997-06-30 | 386 | 390 | 384 | 384 | 67,000 | 1,920 |
| 1997-06-27 | 387 | 395 | 386 | 395 | 55,000 | 1,975 |
| 1997-06-26 | 385 | 400 | 385 | 400 | 86,000 | 2,000 |
| 1997-06-25 | 388 | 388 | 383 | 388 | 56,000 | 1,940 |
| 1997-06-24 | 385 | 388 | 381 | 388 | 131,000 | 1,940 |
| 1997-06-23 | 391 | 392 | 383 | 386 | 381,000 | 1,930 |
| 1997-06-20 | 394 | 395 | 390 | 395 | 54,000 | 1,975 |
| 1997-06-19 | 396 | 397 | 390 | 394 | 107,000 | 1,970 |
| 1997-06-18 | 398 | 401 | 397 | 401 | 101,000 | 2,005 |
| 1997-06-17 | 405 | 410 | 401 | 401 | 74,000 | 2,005 |
| 1997-06-16 | 414 | 414 | 401 | 405 | 54,000 | 2,025 |
| 1997-06-13 | 413 | 417 | 409 | 413 | 316,000 | 2,065 |
| 1997-06-12 | 410 | 420 | 409 | 418 | 1,297,000 | 2,090 |
| 1997-06-11 | 406 | 410 | 400 | 409 | 598,000 | 2,045 |
| 1997-06-10 | 407 | 412 | 405 | 409 | 280,000 | 2,045 |
| 1997-06-09 | 410 | 413 | 405 | 407 | 239,000 | 2,035 |
| 1997-06-06 | 396 | 412 | 395 | 410 | 533,000 | 2,050 |
| 1997-06-05 | 398 | 402 | 395 | 401 | 327,000 | 2,005 |
| 1997-06-04 | 402 | 403 | 393 | 399 | 164,000 | 1,995 |
| 1997-06-03 | 390 | 403 | 389 | 400 | 352,000 | 2,000 |
| 1997-06-02 | 390 | 390 | 387 | 389 | 32,000 | 1,945 |
| 1997-05-30 | 391 | 393 | 387 | 392 | 113,000 | 1,960 |
| 1997-05-29 | 390 | 393 | 385 | 390 | 56,000 | 1,950 |
| 1997-05-28 | 386 | 390 | 385 | 390 | 65,000 | 1,950 |
| 1997-05-27 | 387 | 392 | 383 | 387 | 132,000 | 1,935 |
| 1997-05-26 | 391 | 398 | 387 | 387 | 57,000 | 1,935 |
| 1997-05-23 | 393 | 400 | 388 | 400 | 120,000 | 2,000 |
| 1997-05-22 | 396 | 403 | 392 | 398 | 238,000 | 1,990 |
| 1997-05-21 | 396 | 402 | 391 | 396 | 198,000 | 1,980 |
| 1997-05-20 | 404 | 404 | 395 | 395 | 201,000 | 1,975 |
| 1997-05-19 | 405 | 409 | 402 | 405 | 293,000 | 2,025 |
| 1997-05-16 | 404 | 417 | 401 | 415 | 1,051,000 | 2,075 |
| 1997-05-15 | 405 | 410 | 397 | 397 | 719,000 | 1,985 |
| 1997-05-14 | 380 | 405 | 378 | 403 | 887,000 | 2,015 |
| 1997-05-13 | 382 | 385 | 376 | 378 | 120,000 | 1,890 |
| 1997-05-12 | 378 | 385 | 377 | 381 | 71,000 | 1,905 |
| 1997-05-09 | 389 | 389 | 375 | 378 | 130,000 | 1,890 |
| 1997-05-08 | 375 | 390 | 375 | 386 | 123,000 | 1,930 |
| 1997-05-07 | 386 | 392 | 382 | 382 | 177,000 | 1,910 |
| 1997-05-06 | 397 | 398 | 387 | 388 | 256,000 | 1,940 |
| 1997-05-02 | 382 | 397 | 380 | 387 | 692,000 | 1,935 |
| 1997-05-01 | 382 | 392 | 377 | 377 | 334,000 | 1,885 |
| 1997-04-30 | 379 | 392 | 372 | 383 | 843,000 | 1,915 |
| 1997-04-28 | 360 | 376 | 360 | 373 | 603,000 | 1,865 |
| 1997-04-25 | 360 | 368 | 356 | 360 | 113,000 | 1,800 |
| 1997-04-24 | 370 | 370 | 356 | 361 | 158,000 | 1,805 |
| 1997-04-23 | 341 | 379 | 341 | 375 | 756,000 | 1,875 |
| 1997-04-22 | 334 | 345 | 333 | 340 | 135,000 | 1,700 |
| 1997-04-21 | 330 | 334 | 327 | 328 | 82,000 | 1,640 |
| 1997-04-18 | 325 | 327 | 320 | 327 | 45,000 | 1,635 |
| 1997-04-17 | 320 | 325 | 318 | 322 | 32,000 | 1,610 |
| 1997-04-16 | 311 | 320 | 311 | 318 | 32,000 | 1,590 |
| 1997-04-15 | 322 | 326 | 316 | 316 | 30,000 | 1,580 |
| 1997-04-14 | 320 | 326 | 319 | 323 | 160,000 | 1,615 |
| 1997-04-11 | 312 | 328 | 295 | 328 | 66,000 | 1,640 |
| 1997-04-10 | 319 | 320 | 308 | 309 | 71,000 | 1,545 |
| 1997-04-09 | 321 | 321 | 309 | 309 | 50,000 | 1,545 |
| 1997-04-08 | 325 | 325 | 315 | 320 | 49,000 | 1,600 |
| 1997-04-07 | 333 | 340 | 321 | 321 | 59,000 | 1,605 |
| 1997-04-04 | 331 | 345 | 331 | 336 | 59,000 | 1,680 |
| 1997-04-03 | 325 | 330 | 323 | 330 | 68,000 | 1,650 |
| 1997-04-02 | 330 | 330 | 323 | 325 | 27,000 | 1,625 |
| 1997-04-01 | 330 | 330 | 325 | 330 | 43,000 | 1,650 |
| 1997-03-31 | 327 | 330 | 327 | 330 | 23,000 | 1,650 |
| 1997-03-28 | 332 | 332 | 325 | 327 | 38,000 | 1,635 |
| 1997-03-27 | 340 | 345 | 331 | 331 | 47,000 | 1,655 |
| 1997-03-26 | 350 | 354 | 341 | 341 | 49,000 | 1,705 |
| 1997-03-25 | 351 | 356 | 350 | 355 | 162,000 | 1,775 |
| 1997-03-24 | 350 | 351 | 345 | 345 | 125,000 | 1,725 |
| 1997-03-21 | 355 | 355 | 340 | 340 | 69,000 | 1,700 |
| 1997-03-19 | 352 | 355 | 350 | 355 | 72,000 | 1,775 |
| 1997-03-18 | 349 | 350 | 341 | 350 | 99,000 | 1,750 |
| 1997-03-17 | 350 | 350 | 343 | 350 | 70,000 | 1,750 |
| 1997-03-14 | 338 | 360 | 338 | 350 | 436,000 | 1,750 |
| 1997-03-13 | 343 | 348 | 338 | 348 | 171,000 | 1,740 |
| 1997-03-12 | 341 | 349 | 340 | 342 | 284,000 | 1,710 |
| 1997-03-11 | 330 | 340 | 327 | 338 | 221,000 | 1,690 |
| 1997-03-10 | 330 | 330 | 324 | 327 | 83,000 | 1,635 |
| 1997-03-07 | 316 | 317 | 310 | 314 | 56,000 | 1,570 |
| 1997-03-06 | 316 | 316 | 315 | 316 | 30,000 | 1,580 |
| 1997-03-05 | 324 | 324 | 316 | 316 | 36,000 | 1,580 |
| 1997-03-04 | 323 | 325 | 316 | 316 | 27,000 | 1,580 |
| 1997-03-03 | 316 | 325 | 315 | 325 | 72,000 | 1,625 |
| 1997-02-28 | 325 | 330 | 325 | 325 | 52,000 | 1,625 |
| 1997-02-27 | 325 | 330 | 325 | 325 | 27,000 | 1,625 |
| 1997-02-26 | 335 | 335 | 325 | 330 | 75,000 | 1,650 |
| 1997-02-25 | 324 | 335 | 321 | 335 | 72,000 | 1,675 |
| 1997-02-24 | 324 | 330 | 324 | 328 | 26,000 | 1,640 |
| 1997-02-21 | 327 | 330 | 321 | 321 | 36,000 | 1,605 |
| 1997-02-20 | 319 | 330 | 319 | 330 | 39,000 | 1,650 |
| 1997-02-19 | 320 | 326 | 319 | 320 | 31,000 | 1,600 |
| 1997-02-18 | 320 | 330 | 318 | 330 | 109,000 | 1,650 |
| 1997-02-17 | 319 | 330 | 316 | 316 | 32,000 | 1,580 |
| 1997-02-14 | 324 | 324 | 315 | 315 | 29,000 | 1,575 |
| 1997-02-13 | 315 | 326 | 315 | 325 | 45,000 | 1,625 |
| 1997-02-12 | 321 | 321 | 315 | 316 | 27,000 | 1,580 |
| 1997-02-10 | 320 | 325 | 311 | 311 | 46,000 | 1,555 |
| 1997-02-07 | 320 | 328 | 315 | 315 | 49,000 | 1,575 |
| 1997-02-06 | 320 | 320 | 313 | 315 | 129,000 | 1,575 |
| 1997-02-05 | 324 | 326 | 313 | 313 | 104,000 | 1,565 |
| 1997-02-04 | 328 | 335 | 325 | 334 | 45,000 | 1,670 |
| 1997-02-03 | 329 | 330 | 328 | 328 | 16,000 | 1,640 |
| 1997-01-31 | 318 | 330 | 318 | 330 | 73,000 | 1,650 |
| 1997-01-30 | 315 | 321 | 313 | 315 | 81,000 | 1,575 |
| 1997-01-29 | 314 | 315 | 312 | 312 | 41,000 | 1,560 |
| 1997-01-28 | 315 | 315 | 311 | 315 | 46,000 | 1,575 |
| 1997-01-27 | 319 | 319 | 311 | 315 | 45,000 | 1,575 |
| 1997-01-24 | 316 | 318 | 312 | 314 | 92,000 | 1,570 |
| 1997-01-23 | 320 | 320 | 315 | 319 | 41,000 | 1,595 |
| 1997-01-22 | 313 | 320 | 313 | 320 | 63,000 | 1,600 |
| 1997-01-21 | 312 | 316 | 312 | 315 | 46,000 | 1,575 |
| 1997-01-20 | 325 | 326 | 317 | 317 | 40,000 | 1,585 |
| 1997-01-17 | 311 | 329 | 311 | 325 | 107,000 | 1,625 |
| 1997-01-16 | 318 | 325 | 318 | 318 | 174,000 | 1,590 |
| 1997-01-14 | 325 | 328 | 315 | 328 | 93,000 | 1,640 |
| 1997-01-13 | 319 | 320 | 312 | 320 | 122,000 | 1,600 |
| 1997-01-10 | 313 | 320 | 303 | 320 | 290,000 | 1,600 |
| 1997-01-09 | 318 | 318 | 305 | 313 | 95,000 | 1,565 |
| 1997-01-08 | 320 | 323 | 318 | 318 | 63,000 | 1,590 |
| 1997-01-07 | 330 | 334 | 320 | 320 | 55,000 | 1,600 |
| 1997-01-06 | 325 | 340 | 324 | 340 | 44,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株