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
1998-12-3016517416517183,000855
1998-12-2917117416716892,000840
1998-12-2818118117417446,000870
1998-12-2517717717217242,000860
1998-12-2418418417217247,000860
1998-12-2217617717517532,000875
1998-12-2118018318018036,000900
1998-12-1817818117817919,000895
1998-12-171751811751787,000890
1998-12-1617518017517530,000875
1998-12-1517617817517563,000875
1998-12-1418218217617641,000880
1998-12-1118318618318499,000920
1998-12-1019319318818837,000940
1998-12-0918619318619331,000965
1998-12-0818818818618620,000930
1998-12-0718819518818823,000940
1998-12-0418819018618723,000935
1998-12-0319019318819048,000950
1998-12-0219119919119222,000960
1998-12-0119620018919168,000955
1998-11-3020320319619656,000980
1998-11-27200214198204328,0001,020
1998-11-26176194176188127,000940
1998-11-2517517617517660,000880
1998-11-2418018017017496,000870
1998-11-2017417517017019,000850
1998-11-1917517717017029,000850
1998-11-181711741711747,000870
1998-11-171731731681709,000850
1998-11-1617717716816925,000845
1998-11-1317017016816935,000845
1998-11-1216717116716913,000845
1998-11-1117517517117516,000875
1998-11-1017817817017527,000875
1998-11-0917017816717815,000890
1998-11-0617117517117217,000860
1998-11-0518518517617621,000880
1998-11-0418118517618537,000925
1998-11-0217117817117614,000880
1998-10-3017617616717113,000855
1998-10-2917017116616616,000830
1998-10-2817217917217228,000860
1998-10-2717518017117147,000855
1998-10-2618518518018022,000900
1998-10-2317918517017555,000875
1998-10-2216818516618068,000900
1998-10-2119019017517833,000890
1998-10-2016817016517014,000850
1998-10-1916017016017021,000850
1998-10-1616116716116125,000805
1998-10-151681681611617,000805
1998-10-141661661611618,000805
1998-10-1317017016516623,000830
1998-10-1216917016517051,000850
1998-10-0916016116016044,000800
1998-10-0816816816116125,000805
1998-10-0715716815716827,000840
1998-10-0615515715515728,000785
1998-10-0516516516016018,000800
1998-10-0216116916116941,000845
1998-10-0116516516116172,000805
1998-09-3016117416116452,000820
1998-09-2917317317017028,000850
1998-09-2817518017117836,000890
1998-09-2517517617317461,000870
1998-09-2417717817317533,000875
1998-09-2217917917617852,000890
1998-09-2118518617518636,000930
1998-09-1818218918118980,000945
1998-09-1718118218118214,000910
1998-09-1619219218118118,000905
1998-09-1418518518118252,000910
1998-09-1119919918518582,000925
1998-09-1019819818718938,000945
1998-09-0919319318618928,000945
1998-09-08189193189192142,000960
1998-09-07186194183188126,000940
1998-09-04187188182188143,000940
1998-09-0318918918518999,000945
1998-09-0219119118818939,000945
1998-09-0118219118219144,000955
1998-08-3119019519019187,000955
1998-08-2818719518719557,000975
1998-08-27205205191195150,000975
1998-08-26210213205210478,0001,050
1998-08-25181215181205353,0001,025
1998-08-2418218218118148,000905
1998-08-2118218318118260,000910
1998-08-2018518718218243,000910
1998-08-1918218918218574,000925
1998-08-1818318318118167,000905
1998-08-1718218318118166,000905
1998-08-1418919818718722,000935
1998-08-1318519018218725,000935
1998-08-1218118518118567,000925
1998-08-1119120219119130,000955
1998-08-1020420419119176,000955
1998-08-0719619819519518,000975
1998-08-0620720720020022,0001,000
1998-08-0519420719320763,0001,035
1998-08-0420120420020435,0001,020
1998-08-0320520520120131,0001,005
1998-07-3120320820320831,0001,040
1998-07-3020620720220312,0001,015
1998-07-2920120520120187,0001,005
1998-07-2820120220120131,0001,005
1998-07-2721021020120161,0001,005
1998-07-2420221020120435,0001,020
1998-07-2320520820520730,0001,035
1998-07-2220621020520873,0001,040
1998-07-2120821020821069,0001,050
1998-07-1721021120620893,0001,040
1998-07-162052092052069,0001,030
1998-07-1520921120321074,0001,050
1998-07-1421821820720871,0001,040
1998-07-13201216201216154,0001,080
1998-07-10220220212216102,0001,080
1998-07-09224224215215103,0001,075
1998-07-08228228221222163,0001,110
1998-07-07230230220228236,0001,140
1998-07-06225226220225312,0001,125
1998-07-03219235216220280,0001,100
1998-07-022242442222241,089,0001,120
1998-07-01191225191214639,0001,070
1998-06-30182190182190240,000950
1998-06-2917618117617816,000890
1998-06-2618218217218155,000905
1998-06-2517617617417471,000870
1998-06-2417517617117610,000880
1998-06-2317517517017556,000875
1998-06-2216617716617046,000850
1998-06-1917417717017087,000850
1998-06-18181183172172157,000860
1998-06-1716817816817232,000860
1998-06-1616816916716948,000845
1998-06-1517017316817327,000865
1998-06-12167170166166463,000830
1998-06-1117017216516762,000835
1998-06-1018118417117133,000855
1998-06-0917217517017125,000855
1998-06-0817717716516797,000835
1998-06-0517817817617852,000890
1998-06-0418518518018017,000900
1998-06-0318519018519073,000950
1998-06-0218518818518816,000940
1998-06-0118218918218825,000940
1998-05-2918818917918094,000900
1998-05-2818018918018224,000910
1998-05-2718018118018113,000905
1998-05-2618818818018530,000925
1998-05-2518918918118520,000925
1998-05-2218018918018377,000915
1998-05-2118018017918084,000900
1998-05-2018418418018022,000900
1998-05-1917518517518511,000925
1998-05-1818018017218020,000900
1998-05-1518018118018012,000900
1998-05-1418418518018018,000900
1998-05-1318519018219020,000950
1998-05-1218619418518916,000945
1998-05-1119819818218544,000925
1998-05-0818518517918327,000915
1998-05-0719119118118829,000940
1998-05-0619319318019229,000960
1998-05-0119120119019030,000950
1998-04-3019219319019172,000955
1998-04-2819020519019234,000960
1998-04-2720921019019059,000950
1998-04-2419520519520042,0001,000
1998-04-2319120519120323,0001,015
1998-04-2219519919519513,000975
1998-04-2120020019520018,0001,000
1998-04-2019320819320016,0001,000
1998-04-1720620619819827,000990
1998-04-1620620620020033,0001,000
1998-04-152052102052058,0001,025
1998-04-1421121120521037,0001,050
1998-04-1321521521121115,0001,055
1998-04-1022622621521526,0001,075
1998-04-0921121421121118,0001,055
1998-04-0821022520522542,0001,125
1998-04-0720520520120318,0001,015
1998-04-0619920719920038,0001,000
1998-04-0320020019019931,000995
1998-04-0219919919019076,000950
1998-04-0120921020020047,0001,000
1998-03-3122022021221340,0001,065
1998-03-3023023022022027,0001,100
1998-03-2722923522523070,0001,150
1998-03-2623523523423419,0001,170
1998-03-2524024222723052,0001,150
1998-03-24243243227230209,0001,150
1998-03-2324324924324422,0001,220
1998-03-2024224924124922,0001,245
1998-03-1924924924124157,0001,205
1998-03-18242260235260163,0001,300
1998-03-1724425224024263,0001,210
1998-03-1624825024524794,0001,235
1998-03-1323725323725084,0001,250
1998-03-1224124324124351,0001,215
1998-03-1124624624224414,0001,220
1998-03-1025025024124736,0001,235
1998-03-0924925224124166,0001,205
1998-03-0624725124725066,0001,250
1998-03-0525325824724982,0001,245
1998-03-04258261252259186,0001,295
1998-03-03250265245258315,0001,290
1998-03-02244245240244203,0001,220
1998-02-27240244230240104,0001,200
1998-02-26250250239240212,0001,200
1998-02-25230249224245334,0001,225
1998-02-24229235227230186,0001,150
1998-02-23207235207230168,0001,150
1998-02-2020921220521241,0001,060
1998-02-1921021620821427,0001,070
1998-02-1821722021021939,0001,095
1998-02-1720721720721733,0001,085
1998-02-1621921921121739,0001,085
1998-02-13236239220220224,0001,100
1998-02-12228235226233236,0001,165
1998-02-10222228220223216,0001,115
1998-02-09214217210212111,0001,060
1998-02-06211214206214171,0001,070
1998-02-0519020419020448,0001,020
1998-02-0420320319519533,000975
1998-02-0319620219520276,0001,010
1998-02-0218218818218577,000925
1998-01-30205205185190110,000950
1998-01-29222227193198185,000990
1998-01-28207225207217198,0001,085
1998-01-27197205195202249,0001,010
1998-01-26195199190193433,000965
1998-01-23171187171175143,000875
1998-01-22175180173173115,000865
1998-01-21175190172172129,000860
1998-01-20157166157166150,000830
1998-01-1915416815416592,000825
1998-01-1613714913714988,000745
1998-01-1414114313814148,000705
1998-01-1313913913213634,000680
1998-01-12149149130139230,000695
1998-01-0914214414014448,000720
1998-01-0814214514214374,000715
1998-01-0714914914114239,000710
1998-01-0615515514115115,000755
1998-01-0515515515515510,000775

分割・併合履歴 : [2017-09-27]1株→0.2株