日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 482 482 467 473 111,000
2007/12/27 483 488 480 482 46,000
2007/12/26 470 481 470 481 91,000
2007/12/25 492 492 467 468 195,000
2007/12/21 461 467 455 467 217,000
2007/12/20 476 480 465 465 179,000
2007/12/19 475 487 475 478 83,000
2007/12/18 474 486 472 485 114,000
2007/12/17 490 495 484 484 124,000
2007/12/14 490 502 490 495 262,000
2007/12/13 507 507 500 500 88,000
2007/12/12 503 512 499 512 99,000
2007/12/11 508 515 508 511 101,000
2007/12/10 505 515 502 503 191,000
2007/12/07 508 514 502 502 192,000
2007/12/06 496 499 487 495 134,000
2007/12/05 490 499 488 495 141,000
2007/12/04 502 506 491 494 96,000
2007/12/03 505 514 498 501 220,000
2007/11/30 487 507 487 505 212,000
2007/11/29 491 492 480 487 162,000
2007/11/28 480 485 472 476 151,000
2007/11/27 473 478 463 475 237,000
2007/11/26 456 482 456 475 274,000
2007/11/22 460 478 460 476 121,000
2007/11/21 482 484 470 470 103,000
2007/11/20 477 479 464 477 175,000
2007/11/19 487 492 478 479 57,000
2007/11/16 481 491 481 481 137,000
2007/11/15 484 499 484 496 113,000
2007/11/14 485 497 485 489 183,000
2007/11/13 481 482 470 476 180,000
2007/11/12 500 500 484 491 228,000
2007/11/09 505 517 504 507 199,000
2007/11/08 527 528 509 520 167,000
2007/11/07 542 548 528 537 186,000
2007/11/06 542 554 542 550 77,000
2007/11/05 557 557 545 547 88,000
2007/11/02 558 558 549 556 92,000
2007/11/01 560 572 560 569 124,000
2007/10/31 551 560 549 559 106,000
2007/10/30 558 558 536 542 195,000
2007/10/29 551 559 549 551 104,000
2007/10/26 540 546 537 541 109,000
2007/10/25 545 545 531 533 94,000
2007/10/24 543 547 532 535 105,000
2007/10/23 538 540 527 539 62,000
2007/10/22 540 540 527 536 89,000
2007/10/19 552 552 532 550 182,000
2007/10/18 532 547 532 545 118,000
2007/10/17 540 545 528 531 118,000
2007/10/16 549 550 540 540 124,000
2007/10/15 562 562 547 550 131,000
2007/10/12 559 563 553 553 105,000
2007/10/11 559 559 550 558 123,000
2007/10/10 556 560 549 549 129,000
2007/10/09 544 552 542 546 157,000
2007/10/05 540 542 533 534 250,000
2007/10/04 553 556 546 548 146,000
2007/10/03 552 558 548 552 153,000
2007/10/02 549 556 544 553 158,000
2007/10/01 540 545 536 539 132,000
2007/09/28 537 541 534 539 163,000
2007/09/27 513 529 513 527 98,000
2007/09/26 514 515 504 514 162,000
2007/09/25 510 514 507 510 101,000
2007/09/21 520 522 512 516 132,000
2007/09/20 516 517 509 515 92,000
2007/09/19 502 516 502 509 135,000
2007/09/18 499 501 491 491 174,000
2007/09/14 500 505 494 494 238,000
2007/09/13 503 503 498 498 63,000
2007/09/12 507 509 500 500 103,000
2007/09/11 507 512 495 507 248,000
2007/09/10 508 514 503 511 200,000
2007/09/07 511 513 506 508 139,000
2007/09/06 502 510 502 510 189,000
2007/09/05 514 516 501 502 300,000
2007/09/04 520 527 512 514 218,000
2007/09/03 525 527 519 521 256,000
2007/08/31 513 523 512 522 180,000
2007/08/30 519 519 509 512 141,000
2007/08/29 511 517 510 514 219,000
2007/08/28 527 527 516 516 142,000
2007/08/27 543 543 526 527 170,000
2007/08/24 534 534 517 523 330,000
2007/08/23 522 530 521 525 177,000
2007/08/22 513 521 510 520 150,000
2007/08/21 515 522 514 520 128,000
2007/08/20 524 526 507 510 259,000
2007/08/17 533 536 503 503 286,000
2007/08/16 557 566 540 549 236,000
2007/08/15 569 574 556 557 235,000
2007/08/14 570 579 565 575 241,000
2007/08/13 551 579 551 570 264,000
2007/08/10 560 563 541 541 223,000
2007/08/09 597 597 562 567 544,000
2007/08/08 593 603 583 587 237,000
2007/08/07 634 634 609 613 201,000
2007/08/06 601 620 595 618 231,000
2007/08/03 608 611 603 609 135,000
2007/08/02 618 618 604 612 226,000
2007/08/01 620 621 615 616 79,000
2007/07/31 623 625 616 622 82,000
2007/07/30 606 625 604 625 182,000
2007/07/27 611 614 603 610 99,000
2007/07/26 627 628 619 621 133,000
2007/07/25 632 635 625 633 142,000
2007/07/24 628 632 626 631 72,000
2007/07/23 631 633 624 625 85,000
2007/07/20 640 642 633 635 139,000
2007/07/19 630 641 630 640 117,000
2007/07/18 626 629 622 627 156,000
2007/07/17 639 641 635 635 41,000
2007/07/13 638 643 637 639 121,000
2007/07/12 639 644 633 638 127,000
2007/07/11 643 644 637 640 137,000
2007/07/10 659 659 649 653 144,000
2007/07/09 648 668 647 658 273,000
2007/07/06 648 651 644 646 193,000
2007/07/05 643 648 643 647 96,000
2007/07/04 642 646 640 643 78,000
2007/07/03 648 648 641 642 96,000
2007/07/02 642 648 637 646 189,000
2007/06/29 632 642 632 641 90,000
2007/06/28 640 640 634 638 117,000
2007/06/27 637 638 633 633 127,000
2007/06/26 640 645 634 643 150,000
2007/06/25 646 646 639 639 119,000
2007/06/22 637 645 637 645 328,000
2007/06/21 622 643 621 643 351,000
2007/06/20 617 631 616 623 223,000
2007/06/19 618 618 616 617 80,000
2007/06/18 616 618 615 617 160,000
2007/06/15 614 617 610 616 172,000
2007/06/14 611 617 608 614 177,000
2007/06/13 611 614 608 610 149,000
2007/06/12 623 623 614 614 153,000
2007/06/11 622 625 621 622 104,000
2007/06/08 624 624 619 620 179,000
2007/06/07 625 626 620 625 114,000
2007/06/06 624 630 623 627 191,000
2007/06/05 625 625 620 622 125,000
2007/06/04 629 630 623 624 92,000
2007/06/01 625 628 624 626 95,000
2007/05/31 622 628 620 626 115,000
2007/05/30 615 621 612 618 127,000
2007/05/29 618 623 612 619 109,000
2007/05/28 612 619 610 618 122,000
2007/05/25 620 620 609 612 153,000
2007/05/24 620 620 614 615 107,000
2007/05/23 623 626 619 621 64,000
2007/05/22 617 622 610 622 107,000
2007/05/21 616 620 611 618 88,000
2007/05/18 628 628 616 618 103,000
2007/05/17 629 635 628 628 127,000
2007/05/16 616 629 616 627 228,000
2007/05/15 629 632 615 616 141,000
2007/05/14 624 639 621 635 220,000
2007/05/11 623 624 612 622 118,000
2007/05/10 626 633 618 623 237,000
2007/05/09 622 635 622 635 163,000
2007/05/08 638 638 625 626 80,000
2007/05/07 639 644 628 631 180,000
2007/05/02 626 634 621 632 86,000
2007/05/01 629 635 625 628 72,000
2007/04/27 623 629 616 623 130,000
2007/04/26 615 627 615 623 171,000
2007/04/25 618 618 613 613 103,000
2007/04/24 615 616 608 613 137,000
2007/04/23 622 626 614 615 120,000
2007/04/20 620 633 619 622 85,000
2007/04/19 627 630 618 622 127,000
2007/04/18 623 637 623 629 198,000
2007/04/17 650 650 621 625 271,000
2007/04/16 647 654 646 650 125,000
2007/04/13 647 650 639 639 90,000
2007/04/12 655 655 642 651 107,000
2007/04/11 655 658 650 651 105,000
2007/04/10 660 660 644 656 123,000
2007/04/09 644 658 644 656 175,000
2007/04/06 650 658 645 645 108,000
2007/04/05 660 660 651 654 189,000
2007/04/04 651 655 648 651 225,000
2007/04/03 653 657 647 649 116,000
2007/04/02 669 671 645 650 283,000
2007/03/30 663 683 652 680 318,000
2007/03/29 639 660 639 657 173,000
2007/03/28 651 658 647 649 117,000
2007/03/27 656 665 648 650 123,000
2007/03/26 660 662 651 658 115,000
2007/03/23 668 668 658 662 96,000
2007/03/22 663 673 663 667 85,000
2007/03/20 658 662 655 655 102,000
2007/03/19 642 652 640 651 92,000
2007/03/16 651 653 645 646 134,000
2007/03/15 649 655 649 653 120,000
2007/03/14 651 655 646 648 166,000
2007/03/13 661 667 658 658 153,000
2007/03/12 670 673 663 666 203,000
2007/03/09 643 661 643 651 262,000
2007/03/08 637 649 637 642 150,000
2007/03/07 655 655 635 635 239,000
2007/03/06 618 635 618 635 143,000
2007/03/05 628 634 616 617 202,000
2007/03/02 639 645 631 638 190,000
2007/03/01 647 650 635 645 175,000
2007/02/28 610 650 605 647 301,000
2007/02/27 690 690 676 680 140,000
2007/02/26 686 691 681 686 280,000
2007/02/23 696 701 689 696 237,000
2007/02/22 677 698 677 696 336,000
2007/02/21 674 676 670 675 144,000
2007/02/20 680 680 671 675 125,000
2007/02/19 681 685 678 683 134,000
2007/02/16 682 682 674 680 192,000
2007/02/15 675 685 671 678 398,000
2007/02/14 671 675 670 671 224,000
2007/02/13 660 669 659 666 311,000
2007/02/09 641 655 641 655 164,000
2007/02/08 657 657 638 640 161,000
2007/02/07 659 664 645 650 324,000
2007/02/06 640 657 639 653 340,000
2007/02/05 635 638 630 630 150,000
2007/02/02 634 638 632 634 184,000
2007/02/01 625 632 624 632 205,000
2007/01/31 635 635 608 615 198,000
2007/01/30 647 647 635 636 220,000
2007/01/29 642 648 639 644 186,000
2007/01/26 624 637 624 635 173,000
2007/01/25 632 635 622 624 189,000
2007/01/24 640 641 635 635 205,000
2007/01/23 639 640 633 635 181,000
2007/01/22 636 645 636 639 111,000
2007/01/19 634 637 632 635 68,000
2007/01/18 639 641 637 638 96,000
2007/01/17 639 641 631 641 102,000
2007/01/16 639 642 635 638 121,000
2007/01/15 628 637 628 635 104,000
2007/01/12 622 630 619 628 104,000
2007/01/11 611 623 611 618 117,000
2007/01/10 624 627 613 613 114,000
2007/01/09 616 625 616 623 85,000
2007/01/05 621 624 610 616 89,000
2007/01/04 626 626 624 625 24,000

このページの先頭へ