大日精化工業(4116)の株価時系列情報
大日精化工業(4116)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 534 | 534 | 525 | 525 | 111,000 |
1983/12/27 | 538 | 540 | 525 | 525 | 151,000 |
1983/12/26 | 534 | 545 | 534 | 536 | 305,000 |
1983/12/24 | 538 | 540 | 530 | 532 | 105,000 |
1983/12/23 | 512 | 547 | 510 | 540 | 230,000 |
1983/12/22 | 511 | 520 | 510 | 519 | 97,000 |
1983/12/21 | 507 | 511 | 507 | 510 | 84,000 |
1983/12/20 | 500 | 502 | 500 | 501 | 32,000 |
1983/12/19 | 500 | 502 | 495 | 495 | 108,000 |
1983/12/17 | 501 | 505 | 500 | 501 | 31,000 |
1983/12/16 | 505 | 505 | 500 | 500 | 98,000 |
1983/12/15 | 501 | 505 | 501 | 505 | 30,000 |
1983/12/14 | 505 | 514 | 501 | 501 | 35,000 |
1983/12/13 | 510 | 518 | 510 | 514 | 56,000 |
1983/12/12 | 520 | 520 | 511 | 515 | 44,000 |
1983/12/09 | 520 | 522 | 516 | 520 | 277,000 |
1983/12/08 | 521 | 522 | 510 | 516 | 149,000 |
1983/12/07 | 519 | 535 | 514 | 519 | 514,000 |
1983/12/06 | 510 | 512 | 498 | 509 | 141,000 |
1983/12/05 | 506 | 510 | 503 | 510 | 68,000 |
1983/12/03 | 509 | 509 | 501 | 504 | 108,000 |
1983/12/02 | 500 | 505 | 494 | 502 | 224,000 |
1983/12/01 | 484 | 500 | 475 | 500 | 114,000 |
1983/11/30 | 469 | 485 | 469 | 484 | 27,000 |
1983/11/29 | 485 | 486 | 462 | 468 | 80,000 |
1983/11/28 | 475 | 485 | 475 | 485 | 107,000 |
1983/11/26 | 489 | 495 | 480 | 495 | 55,000 |
1983/11/25 | 499 | 499 | 490 | 490 | 49,000 |
1983/11/24 | 502 | 505 | 495 | 500 | 43,000 |
1983/11/22 | 495 | 503 | 493 | 500 | 204,000 |
1983/11/21 | 500 | 509 | 493 | 495 | 227,000 |
1983/11/19 | 510 | 510 | 495 | 499 | 75,000 |
1983/11/18 | 505 | 515 | 501 | 510 | 319,000 |
1983/11/17 | 499 | 509 | 499 | 506 | 140,000 |
1983/11/16 | 509 | 510 | 495 | 495 | 100,000 |
1983/11/15 | 502 | 516 | 502 | 515 | 233,000 |
1983/11/14 | 508 | 508 | 495 | 504 | 172,000 |
1983/11/11 | 506 | 510 | 486 | 500 | 417,000 |
1983/11/10 | 532 | 541 | 515 | 516 | 2,137,000 |
1983/11/09 | 513 | 540 | 507 | 522 | 2,820,000 |
1983/11/08 | 484 | 515 | 484 | 515 | 864,000 |
1983/11/07 | 485 | 490 | 483 | 489 | 173,000 |
1983/11/05 | 478 | 482 | 478 | 482 | 57,000 |
1983/11/04 | 481 | 481 | 473 | 473 | 96,000 |
1983/11/02 | 472 | 482 | 472 | 481 | 150,000 |
1983/11/01 | 481 | 483 | 471 | 471 | 121,000 |
1983/10/31 | 485 | 490 | 475 | 480 | 83,000 |
1983/10/29 | 495 | 501 | 482 | 485 | 436,000 |
1983/10/28 | 480 | 490 | 480 | 490 | 330,000 |
1983/10/27 | 464 | 475 | 459 | 475 | 174,000 |
1983/10/26 | 440 | 470 | 440 | 469 | 57,000 |
1983/10/25 | 435 | 438 | 435 | 438 | 4,000 |
1983/10/24 | 435 | 435 | 432 | 435 | 19,000 |
1983/10/22 | 432 | 432 | 432 | 432 | 8,000 |
1983/10/21 | 430 | 431 | 428 | 428 | 39,000 |
1983/10/20 | 428 | 428 | 428 | 428 | 27,000 |
1983/10/19 | 428 | 428 | 428 | 428 | 3,000 |
1983/10/18 | 430 | 432 | 427 | 427 | 59,000 |
1983/10/17 | 427 | 428 | 427 | 427 | 9,000 |
1983/10/15 | 425 | 425 | 425 | 425 | 11,000 |
1983/10/14 | 425 | 426 | 425 | 426 | 25,000 |
1983/10/13 | 425 | 425 | 425 | 425 | 29,000 |
1983/10/11 | 450 | 450 | 440 | 440 | 21,000 |
1983/10/07 | 450 | 450 | 440 | 440 | 32,000 |
1983/10/06 | 450 | 450 | 450 | 450 | 3,000 |
1983/10/05 | 436 | 450 | 436 | 450 | 33,000 |
1983/10/04 | 445 | 445 | 436 | 436 | 26,000 |
1983/10/03 | 449 | 451 | 447 | 448 | 11,000 |
1983/10/01 | 455 | 455 | 440 | 447 | 11,000 |
1983/09/30 | 451 | 459 | 451 | 451 | 21,000 |
1983/09/29 | 464 | 464 | 450 | 450 | 15,000 |
1983/09/28 | 470 | 470 | 469 | 469 | 35,000 |
1983/09/27 | 474 | 474 | 469 | 469 | 39,000 |
1983/09/24 | 450 | 454 | 449 | 454 | 14,000 |
1983/09/22 | 440 | 449 | 435 | 449 | 33,000 |
1983/09/21 | 438 | 442 | 438 | 442 | 21,000 |
1983/09/20 | 445 | 446 | 440 | 440 | 22,000 |
1983/09/19 | 445 | 450 | 445 | 445 | 20,000 |
1983/09/17 | 449 | 450 | 449 | 449 | 36,000 |
1983/09/14 | 439 | 441 | 438 | 440 | 70,000 |
1983/09/13 | 439 | 440 | 439 | 440 | 23,000 |
1983/09/12 | 440 | 440 | 438 | 438 | 34,000 |
1983/09/09 | 440 | 441 | 439 | 440 | 57,000 |
1983/09/08 | 436 | 440 | 436 | 440 | 111,000 |
1983/09/07 | 437 | 439 | 436 | 436 | 17,000 |
1983/09/06 | 448 | 448 | 435 | 436 | 62,000 |
1983/09/05 | 443 | 445 | 443 | 443 | 48,000 |
1983/09/03 | 445 | 445 | 442 | 443 | 15,000 |
1983/09/02 | 451 | 453 | 443 | 443 | 138,000 |
1983/09/01 | 453 | 455 | 451 | 451 | 44,000 |
1983/08/31 | 450 | 453 | 450 | 453 | 15,000 |
1983/08/30 | 449 | 450 | 448 | 448 | 37,000 |
1983/08/27 | 448 | 448 | 445 | 445 | 52,000 |
1983/08/24 | 470 | 470 | 463 | 463 | 19,000 |
1983/08/23 | 465 | 475 | 465 | 475 | 70,000 |
1983/08/22 | 465 | 465 | 465 | 465 | 13,000 |
1983/08/20 | 475 | 475 | 466 | 466 | 24,000 |
1983/08/19 | 466 | 475 | 466 | 475 | 28,000 |
1983/08/17 | 445 | 451 | 445 | 451 | 225,000 |
1983/08/16 | 450 | 450 | 441 | 441 | 36,000 |
1983/08/12 | 460 | 460 | 460 | 460 | 13,000 |
1983/08/11 | 462 | 462 | 460 | 461 | 12,000 |
1983/08/10 | 461 | 463 | 460 | 463 | 5,000 |
1983/08/09 | 467 | 467 | 460 | 460 | 26,000 |
1983/08/08 | 463 | 463 | 461 | 463 | 16,000 |
1983/08/06 | 462 | 462 | 461 | 462 | 4,000 |
1983/08/05 | 465 | 465 | 460 | 461 | 32,000 |
1983/08/04 | 470 | 470 | 470 | 470 | 5,000 |
1983/08/03 | 475 | 475 | 470 | 470 | 11,000 |
1983/08/01 | 487 | 490 | 487 | 487 | 47,000 |
1983/07/30 | 472 | 472 | 472 | 472 | 41,000 |
1983/07/27 | 469 | 469 | 461 | 461 | 38,000 |
1983/07/26 | 473 | 473 | 466 | 471 | 26,000 |
1983/07/25 | 485 | 487 | 480 | 480 | 48,000 |
1983/07/23 | 488 | 488 | 485 | 486 | 30,000 |
1983/07/22 | 487 | 489 | 485 | 486 | 69,000 |
1983/07/21 | 487 | 487 | 479 | 479 | 38,000 |
1983/07/20 | 470 | 472 | 470 | 472 | 89,000 |
1983/07/19 | 482 | 485 | 470 | 470 | 57,000 |
1983/07/18 | 498 | 498 | 485 | 485 | 81,000 |
1983/07/15 | 500 | 500 | 491 | 495 | 98,000 |
1983/07/14 | 505 | 505 | 491 | 495 | 241,000 |
1983/07/13 | 490 | 518 | 487 | 505 | 856,000 |
1983/07/12 | 481 | 494 | 480 | 485 | 325,000 |
1983/07/11 | 485 | 486 | 480 | 480 | 123,000 |
1983/07/09 | 477 | 486 | 475 | 480 | 70,000 |
1983/07/08 | 471 | 477 | 471 | 472 | 29,000 |
1983/07/07 | 485 | 485 | 475 | 480 | 70,000 |
1983/07/06 | 486 | 486 | 470 | 470 | 110,000 |
1983/07/05 | 485 | 489 | 480 | 483 | 272,000 |
1983/07/04 | 480 | 485 | 480 | 483 | 99,000 |
1983/07/02 | 470 | 476 | 470 | 475 | 75,000 |
1983/07/01 | 470 | 475 | 468 | 468 | 49,000 |
1983/06/30 | 470 | 470 | 465 | 466 | 75,000 |
1983/06/29 | 475 | 480 | 470 | 470 | 106,000 |
1983/06/28 | 482 | 484 | 475 | 475 | 84,000 |
1983/06/27 | 485 | 485 | 482 | 482 | 80,000 |
1983/06/25 | 478 | 483 | 477 | 482 | 163,000 |
1983/06/24 | 474 | 481 | 473 | 475 | 134,000 |
1983/06/23 | 478 | 478 | 470 | 471 | 69,000 |
1983/06/22 | 476 | 480 | 460 | 460 | 81,000 |
1983/06/21 | 485 | 488 | 468 | 475 | 341,000 |
1983/06/20 | 492 | 495 | 488 | 490 | 360,000 |
1983/06/17 | 471 | 485 | 471 | 482 | 425,000 |
1983/06/16 | 467 | 470 | 461 | 468 | 134,000 |
1983/06/15 | 468 | 470 | 461 | 467 | 117,000 |
1983/06/14 | 457 | 470 | 457 | 470 | 83,000 |
1983/06/13 | 460 | 460 | 455 | 460 | 50,000 |
1983/06/11 | 448 | 455 | 448 | 455 | 50,000 |
1983/06/10 | 445 | 453 | 445 | 446 | 84,000 |
1983/06/09 | 439 | 445 | 435 | 445 | 31,000 |
1983/06/08 | 449 | 449 | 439 | 444 | 29,000 |
1983/06/07 | 456 | 456 | 445 | 450 | 43,000 |
1983/06/06 | 456 | 457 | 456 | 456 | 54,000 |
1983/06/04 | 465 | 465 | 458 | 458 | 51,000 |
1983/06/03 | 456 | 460 | 453 | 460 | 193,000 |
1983/06/02 | 461 | 462 | 453 | 453 | 134,000 |
1983/06/01 | 465 | 465 | 462 | 462 | 172,000 |
1983/05/31 | 471 | 479 | 469 | 470 | 146,000 |
1983/05/30 | 480 | 480 | 470 | 476 | 108,000 |
1983/05/28 | 485 | 485 | 475 | 480 | 260,000 |
1983/05/27 | 475 | 489 | 472 | 480 | 1,030,000 |
1983/05/26 | 453 | 470 | 450 | 470 | 766,000 |
1983/05/25 | 451 | 453 | 445 | 450 | 77,000 |
1983/05/24 | 448 | 453 | 448 | 453 | 98,000 |
1983/05/23 | 451 | 455 | 447 | 448 | 213,000 |
1983/05/20 | 459 | 460 | 446 | 446 | 174,000 |
1983/05/19 | 449 | 463 | 446 | 458 | 550,000 |
1983/05/18 | 454 | 457 | 447 | 454 | 626,000 |
1983/05/17 | 436 | 457 | 435 | 454 | 793,000 |
1983/05/16 | 433 | 440 | 433 | 438 | 216,000 |
1983/05/14 | 436 | 438 | 433 | 438 | 203,000 |
1983/05/13 | 422 | 440 | 422 | 431 | 337,000 |
1983/05/12 | 427 | 427 | 420 | 420 | 82,000 |
1983/05/11 | 432 | 433 | 421 | 427 | 176,000 |
1983/05/10 | 427 | 439 | 427 | 432 | 495,000 |
1983/05/09 | 409 | 425 | 409 | 420 | 357,000 |
1983/05/07 | 395 | 399 | 390 | 399 | 41,000 |
1983/05/06 | 387 | 396 | 387 | 394 | 47,000 |
1983/05/04 | 392 | 392 | 385 | 385 | 11,000 |
1983/05/02 | 392 | 392 | 390 | 392 | 21,000 |
1983/04/30 | 395 | 395 | 385 | 395 | 28,000 |
1983/04/28 | 395 | 395 | 390 | 391 | 50,000 |
1983/04/27 | 400 | 400 | 391 | 391 | 69,000 |
1983/04/26 | 390 | 400 | 390 | 400 | 58,000 |
1983/04/25 | 388 | 395 | 388 | 395 | 18,000 |
1983/04/23 | 392 | 392 | 392 | 392 | 22,000 |
1983/04/22 | 392 | 392 | 388 | 391 | 34,000 |
1983/04/21 | 399 | 400 | 390 | 392 | 48,000 |
1983/04/20 | 394 | 400 | 390 | 395 | 35,000 |
1983/04/19 | 395 | 400 | 395 | 395 | 39,000 |
1983/04/18 | 400 | 403 | 391 | 400 | 66,000 |
1983/04/15 | 398 | 400 | 393 | 400 | 74,000 |
1983/04/14 | 395 | 395 | 390 | 395 | 30,000 |
1983/04/13 | 398 | 400 | 390 | 396 | 50,000 |
1983/04/12 | 393 | 397 | 385 | 397 | 67,000 |
1983/04/11 | 394 | 399 | 393 | 398 | 25,000 |
1983/04/09 | 390 | 390 | 390 | 390 | 13,000 |
1983/04/08 | 399 | 400 | 397 | 399 | 55,000 |
1983/04/07 | 399 | 400 | 398 | 399 | 102,000 |
1983/04/06 | 400 | 406 | 400 | 403 | 196,000 |
1983/04/05 | 404 | 413 | 404 | 408 | 290,000 |
1983/04/04 | 395 | 407 | 395 | 404 | 253,000 |
1983/04/02 | 394 | 400 | 387 | 400 | 110,000 |
1983/04/01 | 385 | 394 | 383 | 394 | 111,000 |
1983/03/31 | 385 | 390 | 380 | 385 | 50,000 |
1983/03/30 | 390 | 390 | 380 | 385 | 27,000 |
1983/03/29 | 385 | 395 | 385 | 390 | 66,000 |
1983/03/28 | 376 | 380 | 376 | 380 | 14,000 |
1983/03/26 | 377 | 380 | 374 | 374 | 10,000 |
1983/03/25 | 376 | 376 | 370 | 372 | 62,000 |
1983/03/24 | 365 | 371 | 365 | 371 | 15,000 |
1983/03/23 | 381 | 385 | 370 | 370 | 36,000 |
1983/03/22 | 389 | 389 | 380 | 386 | 40,000 |
1983/03/18 | 395 | 400 | 393 | 393 | 345,000 |
1983/03/17 | 389 | 395 | 386 | 395 | 171,000 |
1983/03/16 | 384 | 385 | 375 | 383 | 68,000 |
1983/03/15 | 375 | 395 | 370 | 389 | 223,000 |
1983/03/14 | 374 | 375 | 370 | 375 | 44,000 |
1983/03/12 | 377 | 377 | 374 | 376 | 63,000 |
1983/03/11 | 365 | 383 | 365 | 383 | 121,000 |
1983/03/10 | 355 | 370 | 355 | 369 | 37,000 |
1983/03/09 | 350 | 350 | 350 | 350 | 8,000 |
1983/03/08 | 350 | 351 | 350 | 350 | 9,000 |
1983/03/07 | 350 | 355 | 350 | 355 | 7,000 |
1983/03/05 | 345 | 348 | 345 | 348 | 13,000 |
1983/03/04 | 361 | 361 | 360 | 360 | 7,000 |
1983/03/03 | 365 | 365 | 365 | 365 | 9,000 |
1983/03/02 | 350 | 360 | 350 | 360 | 17,000 |
1983/03/01 | 350 | 350 | 345 | 345 | 5,000 |
1983/02/28 | 359 | 360 | 350 | 350 | 26,000 |
1983/02/26 | 360 | 360 | 360 | 360 | 12,000 |
1983/02/25 | 356 | 359 | 356 | 359 | 13,000 |
1983/02/24 | 355 | 357 | 351 | 356 | 27,000 |
1983/02/23 | 351 | 355 | 350 | 355 | 30,000 |
1983/02/22 | 356 | 357 | 350 | 350 | 9,000 |
1983/02/21 | 350 | 355 | 350 | 355 | 22,000 |
1983/02/18 | 345 | 355 | 345 | 346 | 49,000 |
1983/02/17 | 341 | 345 | 340 | 340 | 241,000 |
1983/02/16 | 345 | 345 | 340 | 340 | 19,000 |
1983/02/15 | 345 | 345 | 345 | 345 | 10,000 |
1983/02/14 | 350 | 350 | 345 | 345 | 6,000 |
1983/02/12 | 347 | 350 | 347 | 350 | 2,000 |
1983/02/10 | 345 | 349 | 340 | 346 | 18,000 |
1983/02/09 | 350 | 350 | 345 | 345 | 13,000 |
1983/02/08 | 356 | 356 | 355 | 355 | 11,000 |
1983/02/07 | 355 | 356 | 355 | 356 | 11,000 |
1983/02/05 | 356 | 356 | 356 | 356 | 2,000 |
1983/02/04 | 357 | 358 | 356 | 356 | 4,000 |
1983/02/03 | 365 | 365 | 360 | 360 | 5,000 |
1983/02/02 | 360 | 360 | 355 | 355 | 8,000 |
1983/01/31 | 369 | 369 | 369 | 369 | 8,000 |
1983/01/28 | 370 | 373 | 370 | 373 | 30,000 |
1983/01/27 | 355 | 370 | 355 | 370 | 7,000 |
1983/01/26 | 360 | 360 | 354 | 360 | 9,000 |
1983/01/25 | 360 | 360 | 360 | 360 | 8,000 |
1983/01/24 | 370 | 372 | 368 | 368 | 8,000 |
1983/01/22 | 370 | 370 | 370 | 370 | 11,000 |
1983/01/21 | 370 | 374 | 370 | 370 | 17,000 |
1983/01/20 | 374 | 376 | 354 | 364 | 33,000 |
1983/01/19 | 375 | 375 | 371 | 374 | 22,000 |
1983/01/18 | 376 | 381 | 375 | 375 | 28,000 |
1983/01/17 | 387 | 388 | 375 | 375 | 43,000 |
1983/01/14 | 378 | 389 | 378 | 387 | 86,000 |
1983/01/13 | 363 | 375 | 363 | 375 | 34,000 |
1983/01/12 | 360 | 363 | 360 | 362 | 24,000 |
1983/01/11 | 359 | 365 | 359 | 359 | 9,000 |
1983/01/10 | 356 | 362 | 356 | 359 | 9,000 |
1983/01/08 | 352 | 354 | 352 | 354 | 11,000 |
1983/01/07 | 353 | 353 | 352 | 352 | 8,000 |
1983/01/06 | 352 | 352 | 352 | 352 | 18,000 |
1983/01/05 | 355 | 355 | 355 | 355 | 15,000 |
1983/01/04 | 356 | 357 | 356 | 356 | 10,000 |