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 |
|---|---|---|---|---|---|
| 1996/12/30 | 670 | 675 | 670 | 675 | 12,000 |
| 1996/12/27 | 670 | 681 | 670 | 670 | 18,000 |
| 1996/12/26 | 681 | 681 | 677 | 677 | 28,000 |
| 1996/12/25 | 683 | 693 | 683 | 691 | 36,000 |
| 1996/12/24 | 663 | 684 | 651 | 659 | 18,000 |
| 1996/12/20 | 655 | 659 | 650 | 653 | 56,000 |
| 1996/12/19 | 694 | 694 | 651 | 651 | 111,000 |
| 1996/12/18 | 702 | 702 | 694 | 694 | 65,000 |
| 1996/12/17 | 701 | 703 | 701 | 702 | 27,000 |
| 1996/12/16 | 706 | 714 | 706 | 707 | 17,000 |
| 1996/12/13 | 730 | 730 | 704 | 714 | 84,000 |
| 1996/12/12 | 711 | 722 | 708 | 711 | 22,000 |
| 1996/12/11 | 717 | 719 | 701 | 702 | 53,000 |
| 1996/12/10 | 735 | 735 | 718 | 724 | 41,000 |
| 1996/12/09 | 726 | 731 | 721 | 726 | 72,000 |
| 1996/12/06 | 744 | 744 | 725 | 725 | 115,000 |
| 1996/12/05 | 730 | 738 | 730 | 738 | 47,000 |
| 1996/12/04 | 740 | 740 | 733 | 734 | 199,000 |
| 1996/12/03 | 743 | 745 | 736 | 740 | 87,000 |
| 1996/12/02 | 740 | 745 | 740 | 742 | 56,000 |
| 1996/11/29 | 751 | 755 | 743 | 745 | 221,000 |
| 1996/11/28 | 754 | 755 | 735 | 753 | 192,000 |
| 1996/11/27 | 744 | 760 | 744 | 747 | 140,000 |
| 1996/11/26 | 737 | 740 | 735 | 737 | 80,000 |
| 1996/11/25 | 739 | 745 | 737 | 737 | 73,000 |
| 1996/11/22 | 739 | 740 | 737 | 739 | 84,000 |
| 1996/11/21 | 740 | 744 | 737 | 744 | 58,000 |
| 1996/11/20 | 735 | 740 | 734 | 740 | 220,000 |
| 1996/11/19 | 732 | 735 | 732 | 734 | 59,000 |
| 1996/11/18 | 734 | 734 | 730 | 731 | 51,000 |
| 1996/11/15 | 733 | 735 | 730 | 734 | 169,000 |
| 1996/11/14 | 737 | 743 | 735 | 735 | 265,000 |
| 1996/11/13 | 730 | 737 | 730 | 735 | 107,000 |
| 1996/11/12 | 730 | 735 | 730 | 730 | 15,000 |
| 1996/11/11 | 745 | 747 | 735 | 735 | 191,000 |
| 1996/11/08 | 725 | 745 | 725 | 735 | 200,000 |
| 1996/11/07 | 740 | 740 | 727 | 727 | 91,000 |
| 1996/11/06 | 726 | 734 | 726 | 732 | 58,000 |
| 1996/11/05 | 736 | 736 | 728 | 728 | 40,000 |
| 1996/11/01 | 725 | 735 | 725 | 733 | 100,000 |
| 1996/10/31 | 720 | 740 | 712 | 731 | 122,000 |
| 1996/10/30 | 717 | 720 | 708 | 720 | 45,000 |
| 1996/10/29 | 705 | 709 | 705 | 708 | 17,000 |
| 1996/10/28 | 702 | 719 | 702 | 702 | 106,000 |
| 1996/10/25 | 712 | 713 | 700 | 700 | 67,000 |
| 1996/10/24 | 720 | 720 | 712 | 713 | 68,000 |
| 1996/10/23 | 720 | 720 | 716 | 719 | 53,000 |
| 1996/10/22 | 715 | 729 | 715 | 724 | 417,000 |
| 1996/10/21 | 731 | 731 | 725 | 725 | 38,000 |
| 1996/10/18 | 711 | 735 | 711 | 726 | 119,000 |
| 1996/10/17 | 712 | 718 | 710 | 711 | 57,000 |
| 1996/10/16 | 708 | 717 | 700 | 712 | 119,000 |
| 1996/10/15 | 698 | 701 | 697 | 701 | 115,000 |
| 1996/10/14 | 705 | 706 | 698 | 698 | 125,000 |
| 1996/10/11 | 675 | 705 | 674 | 697 | 304,000 |
| 1996/10/09 | 690 | 693 | 672 | 676 | 413,000 |
| 1996/10/08 | 700 | 701 | 690 | 696 | 97,000 |
| 1996/10/07 | 715 | 716 | 702 | 702 | 46,000 |
| 1996/10/04 | 723 | 723 | 710 | 714 | 69,000 |
| 1996/10/03 | 738 | 744 | 721 | 723 | 141,000 |
| 1996/10/02 | 741 | 741 | 725 | 733 | 42,000 |
| 1996/10/01 | 749 | 758 | 735 | 735 | 148,000 |
| 1996/09/30 | 740 | 745 | 730 | 745 | 225,000 |
| 1996/09/27 | 725 | 734 | 720 | 730 | 38,000 |
| 1996/09/26 | 731 | 735 | 721 | 727 | 76,000 |
| 1996/09/25 | 736 | 737 | 723 | 731 | 100,000 |
| 1996/09/24 | 745 | 750 | 745 | 750 | 53,000 |
| 1996/09/20 | 740 | 740 | 735 | 735 | 12,000 |
| 1996/09/19 | 730 | 735 | 727 | 735 | 86,000 |
| 1996/09/18 | 745 | 745 | 733 | 735 | 45,000 |
| 1996/09/17 | 730 | 735 | 730 | 735 | 29,000 |
| 1996/09/13 | 733 | 735 | 720 | 720 | 58,000 |
| 1996/09/12 | 728 | 728 | 715 | 725 | 39,000 |
| 1996/09/11 | 741 | 741 | 728 | 728 | 87,000 |
| 1996/09/10 | 738 | 740 | 733 | 733 | 37,000 |
| 1996/09/09 | 738 | 738 | 728 | 728 | 10,000 |
| 1996/09/06 | 752 | 752 | 727 | 728 | 95,000 |
| 1996/09/05 | 749 | 753 | 744 | 749 | 26,000 |
| 1996/09/04 | 757 | 760 | 752 | 752 | 21,000 |
| 1996/09/03 | 760 | 766 | 754 | 760 | 32,000 |
| 1996/09/02 | 769 | 770 | 761 | 761 | 23,000 |
| 1996/08/30 | 751 | 777 | 728 | 777 | 75,000 |
| 1996/08/29 | 782 | 782 | 751 | 751 | 67,000 |
| 1996/08/28 | 791 | 805 | 776 | 790 | 151,000 |
| 1996/08/27 | 785 | 798 | 781 | 798 | 88,000 |
| 1996/08/26 | 763 | 800 | 763 | 795 | 156,000 |
| 1996/08/23 | 777 | 795 | 761 | 761 | 191,000 |
| 1996/08/22 | 760 | 777 | 751 | 777 | 71,000 |
| 1996/08/21 | 735 | 755 | 730 | 750 | 59,000 |
| 1996/08/20 | 728 | 735 | 725 | 725 | 56,000 |
| 1996/08/19 | 716 | 735 | 716 | 735 | 24,000 |
| 1996/08/16 | 712 | 729 | 712 | 715 | 226,000 |
| 1996/08/15 | 710 | 722 | 710 | 710 | 81,000 |
| 1996/08/14 | 689 | 700 | 680 | 690 | 113,000 |
| 1996/08/13 | 691 | 691 | 682 | 689 | 56,000 |
| 1996/08/12 | 690 | 690 | 670 | 671 | 68,000 |
| 1996/08/09 | 700 | 700 | 672 | 672 | 101,000 |
| 1996/08/08 | 690 | 700 | 690 | 700 | 86,000 |
| 1996/08/07 | 717 | 717 | 688 | 688 | 79,000 |
| 1996/08/06 | 738 | 738 | 717 | 717 | 74,000 |
| 1996/08/05 | 760 | 760 | 733 | 733 | 29,000 |
| 1996/08/02 | 759 | 759 | 750 | 753 | 12,000 |
| 1996/08/01 | 755 | 760 | 730 | 760 | 70,000 |
| 1996/07/31 | 760 | 760 | 756 | 756 | 156,000 |
| 1996/07/30 | 776 | 776 | 770 | 775 | 119,000 |
| 1996/07/29 | 781 | 781 | 773 | 775 | 81,000 |
| 1996/07/26 | 751 | 751 | 751 | 751 | 6,000 |
| 1996/07/25 | 752 | 756 | 746 | 750 | 49,000 |
| 1996/07/24 | 765 | 766 | 750 | 750 | 27,000 |
| 1996/07/23 | 775 | 775 | 765 | 765 | 36,000 |
| 1996/07/22 | 774 | 775 | 774 | 774 | 16,000 |
| 1996/07/19 | 772 | 775 | 770 | 774 | 49,000 |
| 1996/07/18 | 774 | 774 | 771 | 771 | 8,000 |
| 1996/07/17 | 770 | 785 | 770 | 770 | 96,000 |
| 1996/07/16 | 770 | 779 | 770 | 774 | 37,000 |
| 1996/07/15 | 786 | 790 | 780 | 780 | 21,000 |
| 1996/07/12 | 781 | 785 | 780 | 785 | 23,000 |
| 1996/07/11 | 789 | 790 | 785 | 790 | 30,000 |
| 1996/07/10 | 792 | 792 | 786 | 788 | 63,000 |
| 1996/07/09 | 796 | 797 | 786 | 786 | 65,000 |
| 1996/07/08 | 812 | 822 | 790 | 791 | 14,000 |
| 1996/07/05 | 820 | 820 | 799 | 802 | 79,000 |
| 1996/07/04 | 796 | 800 | 790 | 800 | 100,000 |
| 1996/07/03 | 800 | 802 | 796 | 796 | 46,000 |
| 1996/07/02 | 800 | 805 | 800 | 800 | 63,000 |
| 1996/07/01 | 805 | 807 | 801 | 801 | 32,000 |
| 1996/06/28 | 816 | 816 | 805 | 809 | 124,000 |
| 1996/06/27 | 805 | 805 | 800 | 805 | 21,000 |
| 1996/06/26 | 795 | 816 | 791 | 801 | 67,000 |
| 1996/06/25 | 805 | 808 | 804 | 805 | 45,000 |
| 1996/06/24 | 820 | 820 | 805 | 820 | 18,000 |
| 1996/06/21 | 794 | 829 | 794 | 828 | 52,000 |
| 1996/06/20 | 790 | 794 | 790 | 792 | 71,000 |
| 1996/06/19 | 810 | 810 | 790 | 790 | 25,000 |
| 1996/06/18 | 818 | 818 | 805 | 815 | 36,000 |
| 1996/06/17 | 825 | 849 | 825 | 844 | 13,000 |
| 1996/06/14 | 825 | 825 | 805 | 815 | 98,000 |
| 1996/06/13 | 820 | 820 | 795 | 795 | 40,000 |
| 1996/06/12 | 785 | 795 | 779 | 790 | 58,000 |
| 1996/06/11 | 782 | 785 | 771 | 776 | 55,000 |
| 1996/06/10 | 783 | 800 | 783 | 796 | 46,000 |
| 1996/06/07 | 791 | 820 | 790 | 790 | 58,000 |
| 1996/06/06 | 795 | 795 | 770 | 771 | 115,000 |
| 1996/06/05 | 801 | 801 | 796 | 796 | 24,000 |
| 1996/06/04 | 793 | 800 | 793 | 799 | 79,000 |
| 1996/06/03 | 820 | 820 | 791 | 793 | 57,000 |
| 1996/05/31 | 830 | 830 | 816 | 829 | 51,000 |
| 1996/05/30 | 830 | 837 | 830 | 830 | 27,000 |
| 1996/05/29 | 820 | 840 | 817 | 840 | 34,000 |
| 1996/05/28 | 809 | 820 | 808 | 820 | 28,000 |
| 1996/05/27 | 820 | 820 | 799 | 809 | 34,000 |
| 1996/05/24 | 830 | 836 | 822 | 825 | 71,000 |
| 1996/05/23 | 853 | 853 | 836 | 836 | 55,000 |
| 1996/05/22 | 840 | 869 | 840 | 840 | 40,000 |
| 1996/05/21 | 856 | 856 | 830 | 840 | 73,000 |
| 1996/05/20 | 879 | 885 | 876 | 876 | 25,000 |
| 1996/05/17 | 872 | 875 | 853 | 853 | 19,000 |
| 1996/05/16 | 870 | 881 | 870 | 877 | 87,000 |
| 1996/05/15 | 860 | 870 | 855 | 866 | 138,000 |
| 1996/05/14 | 846 | 863 | 846 | 850 | 99,000 |
| 1996/05/13 | 849 | 865 | 845 | 849 | 47,000 |
| 1996/05/10 | 856 | 856 | 835 | 836 | 91,000 |
| 1996/05/09 | 889 | 889 | 855 | 856 | 37,000 |
| 1996/05/08 | 862 | 880 | 854 | 879 | 47,000 |
| 1996/05/07 | 889 | 890 | 851 | 851 | 55,000 |
| 1996/05/02 | 880 | 890 | 862 | 872 | 182,000 |
| 1996/05/01 | 907 | 907 | 880 | 898 | 66,000 |
| 1996/04/30 | 895 | 907 | 881 | 907 | 79,000 |
| 1996/04/26 | 895 | 908 | 895 | 897 | 282,000 |
| 1996/04/25 | 900 | 910 | 885 | 892 | 223,000 |
| 1996/04/24 | 935 | 940 | 911 | 920 | 96,000 |
| 1996/04/23 | 930 | 959 | 910 | 955 | 116,000 |
| 1996/04/22 | 940 | 945 | 926 | 926 | 122,000 |
| 1996/04/19 | 949 | 949 | 930 | 940 | 281,000 |
| 1996/04/18 | 961 | 975 | 951 | 951 | 259,000 |
| 1996/04/17 | 945 | 970 | 945 | 956 | 402,000 |
| 1996/04/16 | 979 | 979 | 938 | 938 | 328,000 |
| 1996/04/15 | 1,010 | 1,010 | 971 | 980 | 628,000 |
| 1996/04/12 | 965 | 1,010 | 948 | 1,010 | 2,219,000 |
| 1996/04/11 | 941 | 962 | 930 | 945 | 884,000 |
| 1996/04/10 | 948 | 960 | 915 | 925 | 1,715,000 |
| 1996/04/09 | 873 | 947 | 867 | 938 | 2,668,000 |
| 1996/04/08 | 887 | 887 | 865 | 870 | 160,000 |
| 1996/04/05 | 875 | 895 | 860 | 888 | 540,000 |
| 1996/04/04 | 871 | 875 | 840 | 866 | 362,000 |
| 1996/04/03 | 864 | 898 | 837 | 861 | 1,313,000 |
| 1996/04/02 | 799 | 864 | 790 | 854 | 849,000 |
| 1996/04/01 | 782 | 790 | 777 | 789 | 77,000 |
| 1996/03/29 | 773 | 774 | 760 | 774 | 118,000 |
| 1996/03/28 | 738 | 773 | 738 | 770 | 129,000 |
| 1996/03/27 | 735 | 746 | 730 | 738 | 287,000 |
| 1996/03/26 | 753 | 756 | 741 | 741 | 31,000 |
| 1996/03/25 | 748 | 755 | 748 | 755 | 68,000 |
| 1996/03/22 | 755 | 755 | 730 | 734 | 12,000 |
| 1996/03/21 | 760 | 760 | 750 | 756 | 15,000 |
| 1996/03/19 | 742 | 750 | 742 | 750 | 42,000 |
| 1996/03/18 | 769 | 770 | 735 | 743 | 47,000 |
| 1996/03/15 | 734 | 779 | 730 | 769 | 713,000 |
| 1996/03/14 | 720 | 730 | 719 | 730 | 623,000 |
| 1996/03/13 | 749 | 749 | 722 | 722 | 34,000 |
| 1996/03/12 | 758 | 758 | 750 | 750 | 9,000 |
| 1996/03/11 | 759 | 760 | 752 | 752 | 609,000 |
| 1996/03/08 | 760 | 765 | 750 | 765 | 731,000 |
| 1996/03/07 | 715 | 770 | 712 | 769 | 137,000 |
| 1996/03/06 | 740 | 740 | 711 | 711 | 43,000 |
| 1996/03/05 | 737 | 745 | 735 | 740 | 36,000 |
| 1996/03/04 | 751 | 751 | 737 | 737 | 9,000 |
| 1996/03/01 | 740 | 750 | 736 | 749 | 78,000 |
| 1996/02/29 | 750 | 764 | 736 | 736 | 169,000 |
| 1996/02/28 | 774 | 775 | 760 | 770 | 60,000 |
| 1996/02/27 | 782 | 782 | 772 | 774 | 87,000 |
| 1996/02/26 | 825 | 825 | 780 | 781 | 44,000 |
| 1996/02/23 | 825 | 832 | 803 | 815 | 157,000 |
| 1996/02/22 | 839 | 840 | 820 | 840 | 159,000 |
| 1996/02/21 | 850 | 855 | 827 | 835 | 539,000 |
| 1996/02/20 | 825 | 879 | 820 | 875 | 1,384,000 |
| 1996/02/19 | 799 | 825 | 786 | 815 | 556,000 |
| 1996/02/16 | 765 | 770 | 760 | 765 | 125,000 |
| 1996/02/15 | 758 | 765 | 748 | 760 | 149,000 |
| 1996/02/14 | 747 | 747 | 744 | 744 | 23,000 |
| 1996/02/13 | 747 | 747 | 744 | 744 | 6,000 |
| 1996/02/09 | 740 | 740 | 737 | 740 | 108,000 |
| 1996/02/08 | 755 | 755 | 740 | 740 | 26,000 |
| 1996/02/07 | 757 | 757 | 745 | 750 | 30,000 |
| 1996/02/06 | 744 | 750 | 741 | 741 | 110,000 |
| 1996/02/05 | 769 | 770 | 764 | 764 | 33,000 |
| 1996/02/02 | 774 | 778 | 764 | 764 | 66,000 |
| 1996/02/01 | 763 | 775 | 763 | 774 | 118,000 |
| 1996/01/31 | 758 | 781 | 758 | 763 | 124,000 |
| 1996/01/30 | 755 | 759 | 746 | 759 | 56,000 |
| 1996/01/29 | 758 | 758 | 750 | 751 | 106,000 |
| 1996/01/26 | 755 | 759 | 745 | 759 | 20,000 |
| 1996/01/25 | 760 | 760 | 750 | 760 | 25,000 |
| 1996/01/24 | 742 | 760 | 742 | 755 | 17,000 |
| 1996/01/23 | 741 | 770 | 741 | 752 | 24,000 |
| 1996/01/22 | 792 | 792 | 750 | 750 | 77,000 |
| 1996/01/19 | 764 | 784 | 764 | 778 | 24,000 |
| 1996/01/18 | 784 | 784 | 764 | 764 | 19,000 |
| 1996/01/17 | 796 | 802 | 786 | 794 | 251,000 |
| 1996/01/16 | 757 | 811 | 747 | 795 | 318,000 |
| 1996/01/12 | 750 | 750 | 750 | 750 | 71,000 |
| 1996/01/11 | 746 | 750 | 725 | 725 | 75,000 |
| 1996/01/10 | 750 | 750 | 740 | 740 | 21,000 |
| 1996/01/09 | 745 | 745 | 731 | 731 | 21,000 |
| 1996/01/08 | 741 | 746 | 736 | 746 | 3,000 |
| 1996/01/05 | 748 | 748 | 734 | 741 | 103,000 |
| 1996/01/04 | 736 | 740 | 736 | 738 | 68,000 |