4611 大日本塗料(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	165	174	165	171	83,000	855
1998-12-29	171	174	167	168	92,000	840
1998-12-28	181	181	174	174	46,000	870
1998-12-25	177	177	172	172	42,000	860
1998-12-24	184	184	172	172	47,000	860
1998-12-22	176	177	175	175	32,000	875
1998-12-21	180	183	180	180	36,000	900
1998-12-18	178	181	178	179	19,000	895
1998-12-17	175	181	175	178	7,000	890
1998-12-16	175	180	175	175	30,000	875
1998-12-15	176	178	175	175	63,000	875
1998-12-14	182	182	176	176	41,000	880
1998-12-11	183	186	183	184	99,000	920
1998-12-10	193	193	188	188	37,000	940
1998-12-09	186	193	186	193	31,000	965
1998-12-08	188	188	186	186	20,000	930
1998-12-07	188	195	188	188	23,000	940
1998-12-04	188	190	186	187	23,000	935
1998-12-03	190	193	188	190	48,000	950
1998-12-02	191	199	191	192	22,000	960
1998-12-01	196	200	189	191	68,000	955
1998-11-30	203	203	196	196	56,000	980
1998-11-27	200	214	198	204	328,000	1,020
1998-11-26	176	194	176	188	127,000	940
1998-11-25	175	176	175	176	60,000	880
1998-11-24	180	180	170	174	96,000	870
1998-11-20	174	175	170	170	19,000	850
1998-11-19	175	177	170	170	29,000	850
1998-11-18	171	174	171	174	7,000	870
1998-11-17	173	173	168	170	9,000	850
1998-11-16	177	177	168	169	25,000	845
1998-11-13	170	170	168	169	35,000	845
1998-11-12	167	171	167	169	13,000	845
1998-11-11	175	175	171	175	16,000	875
1998-11-10	178	178	170	175	27,000	875
1998-11-09	170	178	167	178	15,000	890
1998-11-06	171	175	171	172	17,000	860
1998-11-05	185	185	176	176	21,000	880
1998-11-04	181	185	176	185	37,000	925
1998-11-02	171	178	171	176	14,000	880
1998-10-30	176	176	167	171	13,000	855
1998-10-29	170	171	166	166	16,000	830
1998-10-28	172	179	172	172	28,000	860
1998-10-27	175	180	171	171	47,000	855
1998-10-26	185	185	180	180	22,000	900
1998-10-23	179	185	170	175	55,000	875
1998-10-22	168	185	166	180	68,000	900
1998-10-21	190	190	175	178	33,000	890
1998-10-20	168	170	165	170	14,000	850
1998-10-19	160	170	160	170	21,000	850
1998-10-16	161	167	161	161	25,000	805
1998-10-15	168	168	161	161	7,000	805
1998-10-14	166	166	161	161	8,000	805
1998-10-13	170	170	165	166	23,000	830
1998-10-12	169	170	165	170	51,000	850
1998-10-09	160	161	160	160	44,000	800
1998-10-08	168	168	161	161	25,000	805
1998-10-07	157	168	157	168	27,000	840
1998-10-06	155	157	155	157	28,000	785
1998-10-05	165	165	160	160	18,000	800
1998-10-02	161	169	161	169	41,000	845
1998-10-01	165	165	161	161	72,000	805
1998-09-30	161	174	161	164	52,000	820
1998-09-29	173	173	170	170	28,000	850
1998-09-28	175	180	171	178	36,000	890
1998-09-25	175	176	173	174	61,000	870
1998-09-24	177	178	173	175	33,000	875
1998-09-22	179	179	176	178	52,000	890
1998-09-21	185	186	175	186	36,000	930
1998-09-18	182	189	181	189	80,000	945
1998-09-17	181	182	181	182	14,000	910
1998-09-16	192	192	181	181	18,000	905
1998-09-14	185	185	181	182	52,000	910
1998-09-11	199	199	185	185	82,000	925
1998-09-10	198	198	187	189	38,000	945
1998-09-09	193	193	186	189	28,000	945
1998-09-08	189	193	189	192	142,000	960
1998-09-07	186	194	183	188	126,000	940
1998-09-04	187	188	182	188	143,000	940
1998-09-03	189	189	185	189	99,000	945
1998-09-02	191	191	188	189	39,000	945
1998-09-01	182	191	182	191	44,000	955
1998-08-31	190	195	190	191	87,000	955
1998-08-28	187	195	187	195	57,000	975
1998-08-27	205	205	191	195	150,000	975
1998-08-26	210	213	205	210	478,000	1,050
1998-08-25	181	215	181	205	353,000	1,025
1998-08-24	182	182	181	181	48,000	905
1998-08-21	182	183	181	182	60,000	910
1998-08-20	185	187	182	182	43,000	910
1998-08-19	182	189	182	185	74,000	925
1998-08-18	183	183	181	181	67,000	905
1998-08-17	182	183	181	181	66,000	905
1998-08-14	189	198	187	187	22,000	935
1998-08-13	185	190	182	187	25,000	935
1998-08-12	181	185	181	185	67,000	925
1998-08-11	191	202	191	191	30,000	955
1998-08-10	204	204	191	191	76,000	955
1998-08-07	196	198	195	195	18,000	975
1998-08-06	207	207	200	200	22,000	1,000
1998-08-05	194	207	193	207	63,000	1,035
1998-08-04	201	204	200	204	35,000	1,020
1998-08-03	205	205	201	201	31,000	1,005
1998-07-31	203	208	203	208	31,000	1,040
1998-07-30	206	207	202	203	12,000	1,015
1998-07-29	201	205	201	201	87,000	1,005
1998-07-28	201	202	201	201	31,000	1,005
1998-07-27	210	210	201	201	61,000	1,005
1998-07-24	202	210	201	204	35,000	1,020
1998-07-23	205	208	205	207	30,000	1,035
1998-07-22	206	210	205	208	73,000	1,040
1998-07-21	208	210	208	210	69,000	1,050
1998-07-17	210	211	206	208	93,000	1,040
1998-07-16	205	209	205	206	9,000	1,030
1998-07-15	209	211	203	210	74,000	1,050
1998-07-14	218	218	207	208	71,000	1,040
1998-07-13	201	216	201	216	154,000	1,080
1998-07-10	220	220	212	216	102,000	1,080
1998-07-09	224	224	215	215	103,000	1,075
1998-07-08	228	228	221	222	163,000	1,110
1998-07-07	230	230	220	228	236,000	1,140
1998-07-06	225	226	220	225	312,000	1,125
1998-07-03	219	235	216	220	280,000	1,100
1998-07-02	224	244	222	224	1,089,000	1,120
1998-07-01	191	225	191	214	639,000	1,070
1998-06-30	182	190	182	190	240,000	950
1998-06-29	176	181	176	178	16,000	890
1998-06-26	182	182	172	181	55,000	905
1998-06-25	176	176	174	174	71,000	870
1998-06-24	175	176	171	176	10,000	880
1998-06-23	175	175	170	175	56,000	875
1998-06-22	166	177	166	170	46,000	850
1998-06-19	174	177	170	170	87,000	850
1998-06-18	181	183	172	172	157,000	860
1998-06-17	168	178	168	172	32,000	860
1998-06-16	168	169	167	169	48,000	845
1998-06-15	170	173	168	173	27,000	865
1998-06-12	167	170	166	166	463,000	830
1998-06-11	170	172	165	167	62,000	835
1998-06-10	181	184	171	171	33,000	855
1998-06-09	172	175	170	171	25,000	855
1998-06-08	177	177	165	167	97,000	835
1998-06-05	178	178	176	178	52,000	890
1998-06-04	185	185	180	180	17,000	900
1998-06-03	185	190	185	190	73,000	950
1998-06-02	185	188	185	188	16,000	940
1998-06-01	182	189	182	188	25,000	940
1998-05-29	188	189	179	180	94,000	900
1998-05-28	180	189	180	182	24,000	910
1998-05-27	180	181	180	181	13,000	905
1998-05-26	188	188	180	185	30,000	925
1998-05-25	189	189	181	185	20,000	925
1998-05-22	180	189	180	183	77,000	915
1998-05-21	180	180	179	180	84,000	900
1998-05-20	184	184	180	180	22,000	900
1998-05-19	175	185	175	185	11,000	925
1998-05-18	180	180	172	180	20,000	900
1998-05-15	180	181	180	180	12,000	900
1998-05-14	184	185	180	180	18,000	900
1998-05-13	185	190	182	190	20,000	950
1998-05-12	186	194	185	189	16,000	945
1998-05-11	198	198	182	185	44,000	925
1998-05-08	185	185	179	183	27,000	915
1998-05-07	191	191	181	188	29,000	940
1998-05-06	193	193	180	192	29,000	960
1998-05-01	191	201	190	190	30,000	950
1998-04-30	192	193	190	191	72,000	955
1998-04-28	190	205	190	192	34,000	960
1998-04-27	209	210	190	190	59,000	950
1998-04-24	195	205	195	200	42,000	1,000
1998-04-23	191	205	191	203	23,000	1,015
1998-04-22	195	199	195	195	13,000	975
1998-04-21	200	200	195	200	18,000	1,000
1998-04-20	193	208	193	200	16,000	1,000
1998-04-17	206	206	198	198	27,000	990
1998-04-16	206	206	200	200	33,000	1,000
1998-04-15	205	210	205	205	8,000	1,025
1998-04-14	211	211	205	210	37,000	1,050
1998-04-13	215	215	211	211	15,000	1,055
1998-04-10	226	226	215	215	26,000	1,075
1998-04-09	211	214	211	211	18,000	1,055
1998-04-08	210	225	205	225	42,000	1,125
1998-04-07	205	205	201	203	18,000	1,015
1998-04-06	199	207	199	200	38,000	1,000
1998-04-03	200	200	190	199	31,000	995
1998-04-02	199	199	190	190	76,000	950
1998-04-01	209	210	200	200	47,000	1,000
1998-03-31	220	220	212	213	40,000	1,065
1998-03-30	230	230	220	220	27,000	1,100
1998-03-27	229	235	225	230	70,000	1,150
1998-03-26	235	235	234	234	19,000	1,170
1998-03-25	240	242	227	230	52,000	1,150
1998-03-24	243	243	227	230	209,000	1,150
1998-03-23	243	249	243	244	22,000	1,220
1998-03-20	242	249	241	249	22,000	1,245
1998-03-19	249	249	241	241	57,000	1,205
1998-03-18	242	260	235	260	163,000	1,300
1998-03-17	244	252	240	242	63,000	1,210
1998-03-16	248	250	245	247	94,000	1,235
1998-03-13	237	253	237	250	84,000	1,250
1998-03-12	241	243	241	243	51,000	1,215
1998-03-11	246	246	242	244	14,000	1,220
1998-03-10	250	250	241	247	36,000	1,235
1998-03-09	249	252	241	241	66,000	1,205
1998-03-06	247	251	247	250	66,000	1,250
1998-03-05	253	258	247	249	82,000	1,245
1998-03-04	258	261	252	259	186,000	1,295
1998-03-03	250	265	245	258	315,000	1,290
1998-03-02	244	245	240	244	203,000	1,220
1998-02-27	240	244	230	240	104,000	1,200
1998-02-26	250	250	239	240	212,000	1,200
1998-02-25	230	249	224	245	334,000	1,225
1998-02-24	229	235	227	230	186,000	1,150
1998-02-23	207	235	207	230	168,000	1,150
1998-02-20	209	212	205	212	41,000	1,060
1998-02-19	210	216	208	214	27,000	1,070
1998-02-18	217	220	210	219	39,000	1,095
1998-02-17	207	217	207	217	33,000	1,085
1998-02-16	219	219	211	217	39,000	1,085
1998-02-13	236	239	220	220	224,000	1,100
1998-02-12	228	235	226	233	236,000	1,165
1998-02-10	222	228	220	223	216,000	1,115
1998-02-09	214	217	210	212	111,000	1,060
1998-02-06	211	214	206	214	171,000	1,070
1998-02-05	190	204	190	204	48,000	1,020
1998-02-04	203	203	195	195	33,000	975
1998-02-03	196	202	195	202	76,000	1,010
1998-02-02	182	188	182	185	77,000	925
1998-01-30	205	205	185	190	110,000	950
1998-01-29	222	227	193	198	185,000	990
1998-01-28	207	225	207	217	198,000	1,085
1998-01-27	197	205	195	202	249,000	1,010
1998-01-26	195	199	190	193	433,000	965
1998-01-23	171	187	171	175	143,000	875
1998-01-22	175	180	173	173	115,000	865
1998-01-21	175	190	172	172	129,000	860
1998-01-20	157	166	157	166	150,000	830
1998-01-19	154	168	154	165	92,000	825
1998-01-16	137	149	137	149	88,000	745
1998-01-14	141	143	138	141	48,000	705
1998-01-13	139	139	132	136	34,000	680
1998-01-12	149	149	130	139	230,000	695
1998-01-09	142	144	140	144	48,000	720
1998-01-08	142	145	142	143	74,000	715
1998-01-07	149	149	141	142	39,000	710
1998-01-06	155	155	141	151	15,000	755
1998-01-05	155	155	155	155	10,000	775

分割・併合履歴： [2017-09-27]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31