4611 大日本塗料(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 158 | 160 | 153 | 155 | 23,000 | 775 |
| 1999-12-29 | 153 | 154 | 153 | 153 | 179,000 | 765 |
| 1999-12-28 | 156 | 156 | 152 | 153 | 101,000 | 765 |
| 1999-12-27 | 171 | 171 | 151 | 156 | 64,000 | 780 |
| 1999-12-24 | 162 | 162 | 151 | 151 | 102,000 | 755 |
| 1999-12-22 | 151 | 156 | 151 | 151 | 126,000 | 755 |
| 1999-12-21 | 152 | 160 | 150 | 150 | 155,000 | 750 |
| 1999-12-20 | 158 | 158 | 150 | 151 | 124,000 | 755 |
| 1999-12-17 | 164 | 165 | 157 | 160 | 119,000 | 800 |
| 1999-12-16 | 167 | 168 | 162 | 162 | 53,000 | 810 |
| 1999-12-15 | 170 | 170 | 166 | 166 | 37,000 | 830 |
| 1999-12-14 | 173 | 173 | 170 | 170 | 51,000 | 850 |
| 1999-12-13 | 175 | 175 | 172 | 173 | 84,000 | 865 |
| 1999-12-10 | 187 | 187 | 173 | 173 | 255,000 | 865 |
| 1999-12-09 | 180 | 180 | 177 | 177 | 74,000 | 885 |
| 1999-12-08 | 183 | 183 | 180 | 180 | 36,000 | 900 |
| 1999-12-07 | 186 | 186 | 180 | 185 | 46,000 | 925 |
| 1999-12-06 | 185 | 187 | 182 | 182 | 52,000 | 910 |
| 1999-12-03 | 185 | 190 | 181 | 183 | 53,000 | 915 |
| 1999-12-02 | 190 | 190 | 185 | 185 | 59,000 | 925 |
| 1999-12-01 | 187 | 188 | 186 | 186 | 30,000 | 930 |
| 1999-11-30 | 185 | 190 | 185 | 185 | 20,000 | 925 |
| 1999-11-29 | 187 | 188 | 185 | 185 | 20,000 | 925 |
| 1999-11-26 | 194 | 194 | 188 | 189 | 23,000 | 945 |
| 1999-11-25 | 185 | 190 | 185 | 190 | 38,000 | 950 |
| 1999-11-24 | 189 | 190 | 185 | 185 | 39,000 | 925 |
| 1999-11-22 | 198 | 198 | 188 | 189 | 48,000 | 945 |
| 1999-11-19 | 204 | 204 | 186 | 188 | 59,000 | 940 |
| 1999-11-18 | 190 | 204 | 190 | 204 | 89,000 | 1,020 |
| 1999-11-17 | 186 | 190 | 179 | 190 | 54,000 | 950 |
| 1999-11-16 | 177 | 184 | 177 | 183 | 43,000 | 915 |
| 1999-11-15 | 186 | 188 | 177 | 177 | 119,000 | 885 |
| 1999-11-12 | 197 | 197 | 181 | 186 | 169,000 | 930 |
| 1999-11-11 | 204 | 204 | 188 | 188 | 97,000 | 940 |
| 1999-11-10 | 210 | 210 | 200 | 205 | 62,000 | 1,025 |
| 1999-11-09 | 203 | 204 | 201 | 201 | 29,000 | 1,005 |
| 1999-11-08 | 205 | 206 | 201 | 201 | 34,000 | 1,005 |
| 1999-11-05 | 203 | 204 | 200 | 200 | 26,000 | 1,000 |
| 1999-11-04 | 210 | 214 | 204 | 210 | 41,000 | 1,050 |
| 1999-11-02 | 214 | 214 | 210 | 212 | 48,000 | 1,060 |
| 1999-11-01 | 214 | 217 | 210 | 215 | 59,000 | 1,075 |
| 1999-10-29 | 198 | 214 | 198 | 214 | 120,000 | 1,070 |
| 1999-10-28 | 205 | 205 | 198 | 198 | 57,000 | 990 |
| 1999-10-27 | 207 | 207 | 190 | 191 | 88,000 | 955 |
| 1999-10-26 | 205 | 208 | 200 | 208 | 118,000 | 1,040 |
| 1999-10-25 | 199 | 206 | 198 | 200 | 62,000 | 1,000 |
| 1999-10-22 | 200 | 201 | 198 | 199 | 58,000 | 995 |
| 1999-10-21 | 205 | 205 | 200 | 200 | 45,000 | 1,000 |
| 1999-10-20 | 202 | 205 | 198 | 205 | 28,000 | 1,025 |
| 1999-10-19 | 205 | 205 | 200 | 201 | 78,000 | 1,005 |
| 1999-10-18 | 205 | 206 | 202 | 205 | 35,000 | 1,025 |
| 1999-10-15 | 206 | 210 | 206 | 210 | 167,000 | 1,050 |
| 1999-10-14 | 204 | 208 | 203 | 203 | 44,000 | 1,015 |
| 1999-10-13 | 210 | 211 | 204 | 204 | 54,000 | 1,020 |
| 1999-10-12 | 215 | 215 | 205 | 213 | 76,000 | 1,065 |
| 1999-10-08 | 209 | 210 | 208 | 209 | 46,000 | 1,045 |
| 1999-10-07 | 210 | 211 | 209 | 209 | 32,000 | 1,045 |
| 1999-10-06 | 212 | 212 | 208 | 210 | 24,000 | 1,050 |
| 1999-10-05 | 215 | 215 | 207 | 208 | 87,000 | 1,040 |
| 1999-10-04 | 214 | 215 | 208 | 208 | 40,000 | 1,040 |
| 1999-10-01 | 219 | 219 | 212 | 214 | 75,000 | 1,070 |
| 1999-09-30 | 208 | 221 | 207 | 221 | 49,000 | 1,105 |
| 1999-09-29 | 210 | 210 | 207 | 207 | 55,000 | 1,035 |
| 1999-09-28 | 210 | 212 | 204 | 211 | 50,000 | 1,055 |
| 1999-09-27 | 224 | 224 | 208 | 208 | 68,000 | 1,040 |
| 1999-09-24 | 211 | 212 | 209 | 210 | 73,000 | 1,050 |
| 1999-09-22 | 217 | 220 | 212 | 214 | 92,000 | 1,070 |
| 1999-09-21 | 222 | 222 | 216 | 220 | 27,000 | 1,100 |
| 1999-09-20 | 220 | 223 | 216 | 222 | 43,000 | 1,110 |
| 1999-09-17 | 228 | 228 | 218 | 218 | 96,000 | 1,090 |
| 1999-09-16 | 213 | 228 | 212 | 228 | 73,000 | 1,140 |
| 1999-09-14 | 217 | 217 | 213 | 213 | 54,000 | 1,065 |
| 1999-09-13 | 230 | 230 | 212 | 217 | 103,000 | 1,085 |
| 1999-09-10 | 230 | 230 | 220 | 221 | 224,000 | 1,105 |
| 1999-09-09 | 220 | 234 | 220 | 227 | 125,000 | 1,135 |
| 1999-09-08 | 229 | 229 | 220 | 220 | 208,000 | 1,100 |
| 1999-09-07 | 232 | 237 | 230 | 230 | 170,000 | 1,150 |
| 1999-09-06 | 232 | 245 | 230 | 232 | 152,000 | 1,160 |
| 1999-09-03 | 239 | 240 | 232 | 239 | 113,000 | 1,195 |
| 1999-09-02 | 250 | 250 | 238 | 240 | 151,000 | 1,200 |
| 1999-09-01 | 250 | 254 | 242 | 250 | 176,000 | 1,250 |
| 1999-08-31 | 260 | 263 | 249 | 250 | 206,000 | 1,250 |
| 1999-08-30 | 276 | 279 | 260 | 260 | 609,000 | 1,300 |
| 1999-08-27 | 251 | 274 | 247 | 266 | 914,000 | 1,330 |
| 1999-08-26 | 264 | 268 | 255 | 256 | 1,081,000 | 1,280 |
| 1999-08-25 | 240 | 276 | 233 | 274 | 1,958,000 | 1,370 |
| 1999-08-24 | 225 | 244 | 223 | 239 | 501,000 | 1,195 |
| 1999-08-23 | 212 | 222 | 210 | 222 | 52,000 | 1,110 |
| 1999-08-20 | 211 | 222 | 211 | 222 | 54,000 | 1,110 |
| 1999-08-19 | 218 | 222 | 216 | 218 | 70,000 | 1,090 |
| 1999-08-18 | 225 | 228 | 218 | 220 | 37,000 | 1,100 |
| 1999-08-17 | 221 | 228 | 220 | 228 | 30,000 | 1,140 |
| 1999-08-16 | 212 | 220 | 212 | 220 | 34,000 | 1,100 |
| 1999-08-13 | 210 | 216 | 210 | 216 | 10,000 | 1,080 |
| 1999-08-12 | 211 | 213 | 210 | 213 | 19,000 | 1,065 |
| 1999-08-11 | 212 | 212 | 211 | 211 | 5,000 | 1,055 |
| 1999-08-10 | 225 | 225 | 218 | 220 | 42,000 | 1,100 |
| 1999-08-09 | 210 | 214 | 210 | 214 | 44,000 | 1,070 |
| 1999-08-06 | 212 | 212 | 210 | 210 | 37,000 | 1,050 |
| 1999-08-05 | 215 | 217 | 214 | 214 | 36,000 | 1,070 |
| 1999-08-04 | 218 | 218 | 216 | 217 | 40,000 | 1,085 |
| 1999-08-03 | 220 | 220 | 218 | 219 | 70,000 | 1,095 |
| 1999-08-02 | 216 | 223 | 216 | 222 | 39,000 | 1,110 |
| 1999-07-30 | 221 | 221 | 217 | 218 | 47,000 | 1,090 |
| 1999-07-29 | 226 | 226 | 221 | 224 | 33,000 | 1,120 |
| 1999-07-28 | 226 | 230 | 220 | 226 | 85,000 | 1,130 |
| 1999-07-27 | 222 | 229 | 222 | 226 | 53,000 | 1,130 |
| 1999-07-26 | 228 | 230 | 223 | 226 | 75,000 | 1,130 |
| 1999-07-23 | 220 | 223 | 220 | 222 | 58,000 | 1,110 |
| 1999-07-22 | 224 | 225 | 220 | 220 | 57,000 | 1,100 |
| 1999-07-21 | 222 | 225 | 220 | 225 | 61,000 | 1,125 |
| 1999-07-19 | 222 | 226 | 220 | 220 | 85,000 | 1,100 |
| 1999-07-16 | 226 | 227 | 220 | 221 | 172,000 | 1,105 |
| 1999-07-15 | 223 | 223 | 221 | 221 | 63,000 | 1,105 |
| 1999-07-14 | 223 | 227 | 222 | 222 | 77,000 | 1,110 |
| 1999-07-13 | 227 | 227 | 222 | 225 | 86,000 | 1,125 |
| 1999-07-12 | 222 | 222 | 221 | 222 | 69,000 | 1,110 |
| 1999-07-09 | 223 | 225 | 222 | 222 | 30,000 | 1,110 |
| 1999-07-08 | 222 | 223 | 221 | 221 | 44,000 | 1,105 |
| 1999-07-07 | 222 | 228 | 221 | 221 | 75,000 | 1,105 |
| 1999-07-06 | 225 | 226 | 223 | 223 | 50,000 | 1,115 |
| 1999-07-05 | 226 | 230 | 225 | 226 | 35,000 | 1,130 |
| 1999-07-02 | 234 | 234 | 225 | 225 | 72,000 | 1,125 |
| 1999-07-01 | 221 | 229 | 221 | 226 | 81,000 | 1,130 |
| 1999-06-30 | 223 | 225 | 221 | 223 | 55,000 | 1,115 |
| 1999-06-29 | 225 | 225 | 220 | 223 | 62,000 | 1,115 |
| 1999-06-28 | 233 | 233 | 221 | 223 | 57,000 | 1,115 |
| 1999-06-25 | 224 | 230 | 224 | 225 | 73,000 | 1,125 |
| 1999-06-24 | 233 | 234 | 225 | 232 | 118,000 | 1,160 |
| 1999-06-23 | 234 | 238 | 234 | 234 | 62,000 | 1,170 |
| 1999-06-22 | 238 | 238 | 233 | 236 | 80,000 | 1,180 |
| 1999-06-21 | 240 | 240 | 233 | 239 | 109,000 | 1,195 |
| 1999-06-18 | 237 | 245 | 237 | 238 | 399,000 | 1,190 |
| 1999-06-17 | 233 | 237 | 230 | 237 | 89,000 | 1,185 |
| 1999-06-16 | 228 | 239 | 228 | 235 | 272,000 | 1,175 |
| 1999-06-15 | 220 | 229 | 220 | 228 | 110,000 | 1,140 |
| 1999-06-14 | 219 | 220 | 218 | 220 | 48,000 | 1,100 |
| 1999-06-11 | 222 | 225 | 217 | 220 | 113,000 | 1,100 |
| 1999-06-10 | 221 | 224 | 211 | 211 | 73,000 | 1,055 |
| 1999-06-09 | 215 | 215 | 210 | 215 | 57,000 | 1,075 |
| 1999-06-08 | 219 | 219 | 213 | 215 | 34,000 | 1,075 |
| 1999-06-07 | 216 | 219 | 213 | 217 | 27,000 | 1,085 |
| 1999-06-04 | 215 | 221 | 210 | 216 | 66,000 | 1,080 |
| 1999-06-03 | 206 | 210 | 205 | 210 | 48,000 | 1,050 |
| 1999-06-02 | 210 | 210 | 206 | 206 | 22,000 | 1,030 |
| 1999-06-01 | 205 | 210 | 201 | 210 | 48,000 | 1,050 |
| 1999-05-31 | 202 | 205 | 202 | 202 | 41,000 | 1,010 |
| 1999-05-28 | 206 | 206 | 201 | 202 | 26,000 | 1,010 |
| 1999-05-27 | 207 | 207 | 201 | 202 | 47,000 | 1,010 |
| 1999-05-26 | 212 | 212 | 203 | 206 | 46,000 | 1,030 |
| 1999-05-25 | 201 | 213 | 200 | 202 | 92,000 | 1,010 |
| 1999-05-24 | 209 | 215 | 208 | 210 | 60,000 | 1,050 |
| 1999-05-21 | 206 | 210 | 206 | 208 | 36,000 | 1,040 |
| 1999-05-20 | 208 | 215 | 207 | 215 | 39,000 | 1,075 |
| 1999-05-19 | 215 | 218 | 206 | 207 | 57,000 | 1,035 |
| 1999-05-18 | 222 | 222 | 217 | 219 | 35,000 | 1,095 |
| 1999-05-17 | 227 | 230 | 223 | 225 | 70,000 | 1,125 |
| 1999-05-14 | 227 | 230 | 225 | 230 | 48,000 | 1,150 |
| 1999-05-13 | 236 | 236 | 230 | 230 | 85,000 | 1,150 |
| 1999-05-12 | 230 | 236 | 230 | 233 | 102,000 | 1,165 |
| 1999-05-11 | 237 | 237 | 230 | 233 | 93,000 | 1,165 |
| 1999-05-10 | 230 | 244 | 225 | 227 | 131,000 | 1,135 |
| 1999-05-07 | 237 | 237 | 232 | 234 | 121,000 | 1,170 |
| 1999-05-06 | 228 | 236 | 225 | 235 | 161,000 | 1,175 |
| 1999-04-30 | 228 | 230 | 226 | 226 | 68,000 | 1,130 |
| 1999-04-28 | 230 | 231 | 225 | 225 | 63,000 | 1,125 |
| 1999-04-27 | 235 | 235 | 231 | 231 | 121,000 | 1,155 |
| 1999-04-26 | 228 | 235 | 224 | 235 | 187,000 | 1,175 |
| 1999-04-23 | 230 | 230 | 217 | 219 | 153,000 | 1,095 |
| 1999-04-22 | 225 | 230 | 223 | 230 | 187,000 | 1,150 |
| 1999-04-21 | 226 | 226 | 215 | 215 | 74,000 | 1,075 |
| 1999-04-20 | 236 | 239 | 220 | 230 | 132,000 | 1,150 |
| 1999-04-19 | 245 | 245 | 236 | 240 | 286,000 | 1,200 |
| 1999-04-16 | 240 | 247 | 238 | 240 | 691,000 | 1,200 |
| 1999-04-15 | 230 | 242 | 230 | 239 | 890,000 | 1,195 |
| 1999-04-14 | 217 | 228 | 215 | 225 | 302,000 | 1,125 |
| 1999-04-13 | 216 | 220 | 212 | 217 | 128,000 | 1,085 |
| 1999-04-12 | 222 | 222 | 215 | 215 | 147,000 | 1,075 |
| 1999-04-09 | 217 | 218 | 212 | 217 | 201,000 | 1,085 |
| 1999-04-08 | 208 | 222 | 208 | 217 | 328,000 | 1,085 |
| 1999-04-07 | 199 | 210 | 199 | 207 | 130,000 | 1,035 |
| 1999-04-06 | 203 | 203 | 200 | 200 | 71,000 | 1,000 |
| 1999-04-05 | 201 | 203 | 200 | 201 | 90,000 | 1,005 |
| 1999-04-02 | 204 | 204 | 198 | 198 | 54,000 | 990 |
| 1999-04-01 | 201 | 205 | 197 | 203 | 64,000 | 1,015 |
| 1999-03-31 | 201 | 203 | 198 | 201 | 65,000 | 1,005 |
| 1999-03-30 | 205 | 207 | 200 | 200 | 63,000 | 1,000 |
| 1999-03-29 | 204 | 205 | 203 | 204 | 52,000 | 1,020 |
| 1999-03-26 | 215 | 215 | 205 | 205 | 59,000 | 1,025 |
| 1999-03-25 | 205 | 211 | 205 | 207 | 127,000 | 1,035 |
| 1999-03-24 | 205 | 207 | 205 | 205 | 79,000 | 1,025 |
| 1999-03-23 | 208 | 218 | 205 | 205 | 135,000 | 1,025 |
| 1999-03-19 | 225 | 225 | 208 | 208 | 258,000 | 1,040 |
| 1999-03-18 | 210 | 232 | 209 | 220 | 901,000 | 1,100 |
| 1999-03-17 | 210 | 210 | 200 | 208 | 162,000 | 1,040 |
| 1999-03-16 | 208 | 208 | 200 | 206 | 173,000 | 1,030 |
| 1999-03-15 | 205 | 205 | 195 | 199 | 135,000 | 995 |
| 1999-03-12 | 197 | 212 | 194 | 203 | 424,000 | 1,015 |
| 1999-03-11 | 197 | 197 | 190 | 193 | 107,000 | 965 |
| 1999-03-10 | 197 | 199 | 189 | 196 | 188,000 | 980 |
| 1999-03-09 | 180 | 193 | 173 | 192 | 118,000 | 960 |
| 1999-03-08 | 180 | 183 | 174 | 178 | 152,000 | 890 |
| 1999-03-05 | 168 | 180 | 167 | 180 | 64,000 | 900 |
| 1999-03-04 | 168 | 170 | 167 | 168 | 23,000 | 840 |
| 1999-03-03 | 165 | 169 | 165 | 169 | 71,000 | 845 |
| 1999-03-02 | 170 | 171 | 170 | 170 | 26,000 | 850 |
| 1999-03-01 | 172 | 173 | 171 | 171 | 25,000 | 855 |
| 1999-02-26 | 172 | 177 | 171 | 172 | 58,000 | 860 |
| 1999-02-25 | 176 | 176 | 170 | 171 | 31,000 | 855 |
| 1999-02-24 | 176 | 178 | 171 | 173 | 43,000 | 865 |
| 1999-02-23 | 178 | 178 | 173 | 173 | 39,000 | 865 |
| 1999-02-22 | 173 | 177 | 173 | 177 | 41,000 | 885 |
| 1999-02-19 | 172 | 173 | 172 | 173 | 16,000 | 865 |
| 1999-02-18 | 173 | 173 | 171 | 171 | 28,000 | 855 |
| 1999-02-17 | 179 | 179 | 173 | 173 | 16,000 | 865 |
| 1999-02-16 | 171 | 174 | 170 | 174 | 20,000 | 870 |
| 1999-02-15 | 172 | 176 | 170 | 171 | 32,000 | 855 |
| 1999-02-12 | 170 | 175 | 170 | 171 | 21,000 | 855 |
| 1999-02-10 | 179 | 179 | 170 | 170 | 66,000 | 850 |
| 1999-02-09 | 170 | 174 | 170 | 170 | 18,000 | 850 |
| 1999-02-08 | 170 | 175 | 170 | 175 | 15,000 | 875 |
| 1999-02-05 | 171 | 171 | 170 | 170 | 44,000 | 850 |
| 1999-02-04 | 172 | 172 | 171 | 172 | 11,000 | 860 |
| 1999-02-03 | 170 | 172 | 170 | 172 | 12,000 | 860 |
| 1999-02-02 | 171 | 173 | 170 | 173 | 24,000 | 865 |
| 1999-02-01 | 178 | 178 | 173 | 173 | 5,000 | 865 |
| 1999-01-29 | 172 | 178 | 172 | 178 | 58,000 | 890 |
| 1999-01-28 | 179 | 179 | 172 | 172 | 45,000 | 860 |
| 1999-01-27 | 179 | 179 | 176 | 179 | 34,000 | 895 |
| 1999-01-26 | 179 | 179 | 177 | 179 | 39,000 | 895 |
| 1999-01-25 | 182 | 182 | 172 | 176 | 12,000 | 880 |
| 1999-01-22 | 168 | 171 | 162 | 162 | 38,000 | 810 |
| 1999-01-21 | 164 | 173 | 161 | 172 | 87,000 | 860 |
| 1999-01-20 | 168 | 168 | 164 | 168 | 13,000 | 840 |
| 1999-01-19 | 167 | 168 | 162 | 162 | 29,000 | 810 |
| 1999-01-18 | 164 | 168 | 164 | 168 | 10,000 | 840 |
| 1999-01-14 | 163 | 167 | 163 | 164 | 27,000 | 820 |
| 1999-01-13 | 164 | 164 | 161 | 163 | 28,000 | 815 |
| 1999-01-12 | 163 | 163 | 163 | 163 | 20,000 | 815 |
| 1999-01-11 | 169 | 169 | 161 | 162 | 43,000 | 810 |
| 1999-01-08 | 165 | 165 | 161 | 165 | 54,000 | 825 |
| 1999-01-07 | 161 | 169 | 161 | 165 | 43,000 | 825 |
| 1999-01-06 | 162 | 165 | 161 | 163 | 21,000 | 815 |
| 1999-01-05 | 165 | 167 | 160 | 165 | 57,000 | 825 |
| 1999-01-04 | 166 | 173 | 165 | 165 | 26,000 | 825 |
分割・併合履歴 ： [2017-09-27]1株→0.2株