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 |
|---|---|---|---|---|---|
| 2009/12/30 | 365 | 365 | 356 | 356 | 52,000 |
| 2009/12/29 | 366 | 373 | 348 | 362 | 135,000 |
| 2009/12/28 | 362 | 368 | 361 | 365 | 55,000 |
| 2009/12/25 | 365 | 365 | 358 | 359 | 113,000 |
| 2009/12/24 | 343 | 355 | 340 | 355 | 144,000 |
| 2009/12/22 | 339 | 344 | 338 | 338 | 61,000 |
| 2009/12/21 | 337 | 339 | 337 | 337 | 25,000 |
| 2009/12/18 | 339 | 340 | 335 | 340 | 41,000 |
| 2009/12/17 | 342 | 344 | 338 | 338 | 34,000 |
| 2009/12/16 | 340 | 344 | 335 | 343 | 88,000 |
| 2009/12/15 | 332 | 340 | 331 | 335 | 114,000 |
| 2009/12/14 | 333 | 333 | 329 | 333 | 47,000 |
| 2009/12/11 | 331 | 335 | 327 | 335 | 112,000 |
| 2009/12/10 | 332 | 334 | 323 | 328 | 57,000 |
| 2009/12/09 | 327 | 335 | 324 | 331 | 106,000 |
| 2009/12/08 | 326 | 336 | 321 | 328 | 59,000 |
| 2009/12/07 | 333 | 334 | 328 | 331 | 74,000 |
| 2009/12/04 | 333 | 334 | 326 | 330 | 135,000 |
| 2009/12/03 | 309 | 330 | 309 | 328 | 145,000 |
| 2009/12/02 | 308 | 312 | 308 | 309 | 62,000 |
| 2009/12/01 | 300 | 306 | 298 | 306 | 82,000 |
| 2009/11/30 | 302 | 306 | 298 | 305 | 144,000 |
| 2009/11/27 | 308 | 308 | 299 | 301 | 48,000 |
| 2009/11/26 | 315 | 317 | 309 | 310 | 48,000 |
| 2009/11/25 | 308 | 312 | 305 | 312 | 73,000 |
| 2009/11/24 | 313 | 314 | 303 | 309 | 82,000 |
| 2009/11/20 | 303 | 308 | 302 | 308 | 58,000 |
| 2009/11/19 | 304 | 305 | 300 | 302 | 37,000 |
| 2009/11/18 | 302 | 308 | 302 | 305 | 61,000 |
| 2009/11/17 | 316 | 316 | 298 | 302 | 86,000 |
| 2009/11/16 | 317 | 320 | 314 | 315 | 34,000 |
| 2009/11/13 | 320 | 325 | 317 | 317 | 34,000 |
| 2009/11/12 | 324 | 326 | 317 | 320 | 55,000 |
| 2009/11/11 | 333 | 333 | 326 | 326 | 39,000 |
| 2009/11/10 | 332 | 336 | 331 | 332 | 70,000 |
| 2009/11/09 | 333 | 336 | 328 | 333 | 64,000 |
| 2009/11/06 | 342 | 346 | 332 | 333 | 136,000 |
| 2009/11/05 | 329 | 340 | 328 | 338 | 206,000 |
| 2009/11/04 | 321 | 333 | 316 | 333 | 232,000 |
| 2009/11/02 | 300 | 325 | 300 | 316 | 162,000 |
| 2009/10/30 | 304 | 309 | 304 | 306 | 54,000 |
| 2009/10/29 | 300 | 307 | 300 | 301 | 91,000 |
| 2009/10/28 | 316 | 317 | 309 | 310 | 87,000 |
| 2009/10/27 | 315 | 319 | 310 | 317 | 126,000 |
| 2009/10/26 | 304 | 321 | 304 | 315 | 130,000 |
| 2009/10/23 | 302 | 309 | 301 | 304 | 74,000 |
| 2009/10/22 | 299 | 302 | 297 | 300 | 50,000 |
| 2009/10/21 | 296 | 303 | 296 | 303 | 50,000 |
| 2009/10/20 | 299 | 301 | 299 | 301 | 55,000 |
| 2009/10/19 | 290 | 298 | 290 | 297 | 44,000 |
| 2009/10/16 | 293 | 297 | 290 | 295 | 51,000 |
| 2009/10/15 | 295 | 297 | 292 | 293 | 68,000 |
| 2009/10/14 | 294 | 294 | 286 | 290 | 82,000 |
| 2009/10/13 | 290 | 295 | 290 | 294 | 51,000 |
| 2009/10/09 | 287 | 292 | 287 | 290 | 38,000 |
| 2009/10/08 | 291 | 291 | 284 | 288 | 94,000 |
| 2009/10/07 | 287 | 288 | 282 | 286 | 70,000 |
| 2009/10/06 | 287 | 288 | 280 | 288 | 78,000 |
| 2009/10/05 | 283 | 283 | 279 | 282 | 95,000 |
| 2009/10/02 | 287 | 287 | 279 | 285 | 107,000 |
| 2009/10/01 | 302 | 302 | 291 | 298 | 88,000 |
| 2009/09/30 | 295 | 300 | 291 | 297 | 82,000 |
| 2009/09/29 | 300 | 300 | 294 | 295 | 38,000 |
| 2009/09/28 | 302 | 302 | 294 | 300 | 57,000 |
| 2009/09/25 | 304 | 310 | 301 | 307 | 73,000 |
| 2009/09/24 | 310 | 315 | 306 | 309 | 101,000 |
| 2009/09/18 | 298 | 308 | 296 | 305 | 165,000 |
| 2009/09/17 | 305 | 308 | 305 | 306 | 93,000 |
| 2009/09/16 | 314 | 315 | 302 | 302 | 148,000 |
| 2009/09/15 | 320 | 320 | 313 | 316 | 63,000 |
| 2009/09/14 | 329 | 329 | 314 | 320 | 200,000 |
| 2009/09/11 | 323 | 327 | 321 | 324 | 236,000 |
| 2009/09/10 | 327 | 334 | 327 | 332 | 141,000 |
| 2009/09/09 | 330 | 333 | 322 | 322 | 103,000 |
| 2009/09/08 | 322 | 330 | 318 | 327 | 184,000 |
| 2009/09/07 | 324 | 324 | 317 | 318 | 125,000 |
| 2009/09/04 | 317 | 322 | 307 | 319 | 307,000 |
| 2009/09/03 | 323 | 330 | 320 | 321 | 200,000 |
| 2009/09/02 | 318 | 327 | 310 | 324 | 215,000 |
| 2009/09/01 | 321 | 324 | 319 | 322 | 103,000 |
| 2009/08/31 | 320 | 329 | 318 | 326 | 259,000 |
| 2009/08/28 | 319 | 337 | 316 | 324 | 681,000 |
| 2009/08/27 | 313 | 313 | 303 | 306 | 250,000 |
| 2009/08/26 | 317 | 318 | 311 | 313 | 296,000 |
| 2009/08/25 | 296 | 303 | 294 | 301 | 179,000 |
| 2009/08/24 | 298 | 301 | 298 | 300 | 91,000 |
| 2009/08/21 | 298 | 309 | 286 | 293 | 144,000 |
| 2009/08/20 | 285 | 300 | 283 | 294 | 119,000 |
| 2009/08/19 | 285 | 290 | 281 | 285 | 73,000 |
| 2009/08/18 | 275 | 287 | 275 | 284 | 94,000 |
| 2009/08/17 | 284 | 284 | 278 | 278 | 83,000 |
| 2009/08/14 | 287 | 293 | 286 | 287 | 134,000 |
| 2009/08/13 | 285 | 291 | 283 | 287 | 54,000 |
| 2009/08/12 | 286 | 289 | 284 | 286 | 129,000 |
| 2009/08/11 | 277 | 289 | 277 | 288 | 176,000 |
| 2009/08/10 | 283 | 284 | 274 | 279 | 86,000 |
| 2009/08/07 | 276 | 278 | 274 | 278 | 130,000 |
| 2009/08/06 | 276 | 279 | 274 | 277 | 126,000 |
| 2009/08/05 | 275 | 283 | 269 | 280 | 489,000 |
| 2009/08/04 | 261 | 261 | 258 | 258 | 33,000 |
| 2009/08/03 | 259 | 261 | 256 | 257 | 58,000 |
| 2009/07/31 | 256 | 258 | 256 | 257 | 50,000 |
| 2009/07/30 | 257 | 258 | 255 | 257 | 30,000 |
| 2009/07/29 | 256 | 259 | 252 | 258 | 71,000 |
| 2009/07/28 | 263 | 263 | 253 | 255 | 84,000 |
| 2009/07/27 | 256 | 265 | 256 | 265 | 177,000 |
| 2009/07/24 | 252 | 252 | 247 | 251 | 83,000 |
| 2009/07/23 | 254 | 254 | 247 | 247 | 58,000 |
| 2009/07/22 | 249 | 250 | 248 | 250 | 47,000 |
| 2009/07/21 | 245 | 248 | 244 | 246 | 35,000 |
| 2009/07/17 | 247 | 247 | 240 | 241 | 46,000 |
| 2009/07/16 | 244 | 250 | 244 | 244 | 49,000 |
| 2009/07/15 | 250 | 250 | 238 | 243 | 80,000 |
| 2009/07/14 | 248 | 248 | 243 | 245 | 82,000 |
| 2009/07/13 | 251 | 251 | 244 | 245 | 97,000 |
| 2009/07/10 | 268 | 268 | 247 | 253 | 288,000 |
| 2009/07/09 | 248 | 252 | 248 | 248 | 83,000 |
| 2009/07/08 | 260 | 260 | 251 | 253 | 179,000 |
| 2009/07/07 | 264 | 265 | 257 | 264 | 108,000 |
| 2009/07/06 | 265 | 273 | 261 | 264 | 244,000 |
| 2009/07/03 | 256 | 284 | 256 | 268 | 894,000 |
| 2009/07/02 | 249 | 260 | 249 | 257 | 233,000 |
| 2009/07/01 | 248 | 250 | 246 | 248 | 68,000 |
| 2009/06/30 | 247 | 250 | 247 | 248 | 26,000 |
| 2009/06/29 | 250 | 252 | 245 | 245 | 52,000 |
| 2009/06/26 | 248 | 249 | 245 | 248 | 61,000 |
| 2009/06/25 | 246 | 246 | 240 | 244 | 122,000 |
| 2009/06/24 | 240 | 245 | 238 | 242 | 116,000 |
| 2009/06/23 | 237 | 241 | 234 | 239 | 187,000 |
| 2009/06/22 | 235 | 242 | 235 | 239 | 106,000 |
| 2009/06/19 | 241 | 243 | 235 | 237 | 137,000 |
| 2009/06/18 | 245 | 245 | 238 | 239 | 91,000 |
| 2009/06/17 | 248 | 252 | 239 | 241 | 212,000 |
| 2009/06/16 | 256 | 257 | 247 | 249 | 134,000 |
| 2009/06/15 | 262 | 262 | 258 | 258 | 97,000 |
| 2009/06/12 | 260 | 264 | 257 | 259 | 142,000 |
| 2009/06/11 | 261 | 264 | 258 | 261 | 125,000 |
| 2009/06/10 | 262 | 264 | 258 | 264 | 208,000 |
| 2009/06/09 | 270 | 270 | 256 | 263 | 105,000 |
| 2009/06/08 | 263 | 270 | 263 | 266 | 86,000 |
| 2009/06/05 | 271 | 271 | 264 | 264 | 127,000 |
| 2009/06/04 | 275 | 275 | 266 | 266 | 122,000 |
| 2009/06/03 | 267 | 269 | 263 | 267 | 120,000 |
| 2009/06/02 | 279 | 286 | 262 | 267 | 292,000 |
| 2009/06/01 | 252 | 291 | 249 | 275 | 469,000 |
| 2009/05/29 | 237 | 255 | 232 | 245 | 181,000 |
| 2009/05/28 | 231 | 240 | 231 | 237 | 111,000 |
| 2009/05/27 | 229 | 235 | 229 | 233 | 75,000 |
| 2009/05/26 | 229 | 230 | 225 | 229 | 39,000 |
| 2009/05/25 | 223 | 230 | 223 | 226 | 97,000 |
| 2009/05/22 | 221 | 226 | 221 | 224 | 56,000 |
| 2009/05/21 | 225 | 226 | 222 | 223 | 51,000 |
| 2009/05/20 | 221 | 227 | 221 | 227 | 56,000 |
| 2009/05/19 | 221 | 223 | 221 | 223 | 39,000 |
| 2009/05/18 | 221 | 222 | 220 | 220 | 44,000 |
| 2009/05/15 | 221 | 221 | 220 | 221 | 52,000 |
| 2009/05/14 | 223 | 224 | 221 | 221 | 81,000 |
| 2009/05/13 | 229 | 230 | 228 | 228 | 87,000 |
| 2009/05/12 | 226 | 230 | 225 | 227 | 32,000 |
| 2009/05/11 | 220 | 226 | 220 | 226 | 68,000 |
| 2009/05/08 | 219 | 220 | 216 | 220 | 47,000 |
| 2009/05/07 | 220 | 225 | 216 | 216 | 90,000 |
| 2009/05/01 | 213 | 213 | 207 | 212 | 55,000 |
| 2009/04/30 | 212 | 218 | 208 | 208 | 112,000 |
| 2009/04/28 | 219 | 223 | 213 | 213 | 73,000 |
| 2009/04/27 | 223 | 223 | 219 | 219 | 59,000 |
| 2009/04/24 | 213 | 220 | 211 | 218 | 79,000 |
| 2009/04/23 | 218 | 219 | 209 | 218 | 88,000 |
| 2009/04/22 | 218 | 219 | 215 | 216 | 64,000 |
| 2009/04/21 | 220 | 221 | 216 | 221 | 56,000 |
| 2009/04/20 | 223 | 225 | 221 | 225 | 47,000 |
| 2009/04/17 | 225 | 228 | 222 | 225 | 46,000 |
| 2009/04/16 | 223 | 227 | 223 | 225 | 46,000 |
| 2009/04/15 | 222 | 228 | 222 | 223 | 39,000 |
| 2009/04/14 | 226 | 229 | 224 | 227 | 59,000 |
| 2009/04/13 | 222 | 228 | 220 | 228 | 32,000 |
| 2009/04/10 | 226 | 230 | 224 | 225 | 69,000 |
| 2009/04/09 | 228 | 228 | 224 | 225 | 41,000 |
| 2009/04/08 | 234 | 234 | 223 | 223 | 28,000 |
| 2009/04/07 | 230 | 230 | 228 | 229 | 41,000 |
| 2009/04/06 | 232 | 235 | 229 | 230 | 58,000 |
| 2009/04/03 | 232 | 232 | 223 | 224 | 59,000 |
| 2009/04/02 | 220 | 229 | 220 | 227 | 82,000 |
| 2009/04/01 | 217 | 219 | 212 | 215 | 48,000 |
| 2009/03/31 | 209 | 216 | 209 | 214 | 73,000 |
| 2009/03/30 | 223 | 228 | 212 | 212 | 141,000 |
| 2009/03/27 | 226 | 232 | 226 | 228 | 79,000 |
| 2009/03/26 | 225 | 228 | 224 | 226 | 56,000 |
| 2009/03/25 | 224 | 225 | 220 | 225 | 153,000 |
| 2009/03/24 | 219 | 224 | 214 | 224 | 114,000 |
| 2009/03/23 | 207 | 215 | 205 | 215 | 79,000 |
| 2009/03/19 | 203 | 205 | 202 | 203 | 57,000 |
| 2009/03/18 | 209 | 209 | 202 | 202 | 103,000 |
| 2009/03/17 | 214 | 214 | 209 | 211 | 110,000 |
| 2009/03/16 | 205 | 209 | 203 | 204 | 101,000 |
| 2009/03/13 | 193 | 204 | 193 | 202 | 151,000 |
| 2009/03/12 | 205 | 206 | 197 | 198 | 140,000 |
| 2009/03/11 | 212 | 212 | 206 | 206 | 63,000 |
| 2009/03/10 | 207 | 220 | 206 | 207 | 141,000 |
| 2009/03/09 | 216 | 216 | 210 | 212 | 87,000 |
| 2009/03/06 | 226 | 226 | 221 | 221 | 117,000 |
| 2009/03/05 | 219 | 226 | 219 | 224 | 91,000 |
| 2009/03/04 | 208 | 219 | 208 | 219 | 77,000 |
| 2009/03/03 | 209 | 213 | 209 | 213 | 19,000 |
| 2009/03/02 | 219 | 219 | 209 | 214 | 69,000 |
| 2009/02/27 | 214 | 219 | 212 | 219 | 73,000 |
| 2009/02/26 | 218 | 221 | 213 | 213 | 107,000 |
| 2009/02/25 | 228 | 228 | 219 | 221 | 214,000 |
| 2009/02/24 | 210 | 218 | 210 | 218 | 93,000 |
| 2009/02/23 | 206 | 214 | 206 | 211 | 112,000 |
| 2009/02/20 | 218 | 218 | 210 | 211 | 151,000 |
| 2009/02/19 | 221 | 221 | 212 | 218 | 179,000 |
| 2009/02/18 | 221 | 224 | 218 | 221 | 112,000 |
| 2009/02/17 | 227 | 227 | 221 | 223 | 157,000 |
| 2009/02/16 | 231 | 232 | 227 | 227 | 81,000 |
| 2009/02/13 | 231 | 232 | 226 | 228 | 109,000 |
| 2009/02/12 | 228 | 233 | 228 | 233 | 84,000 |
| 2009/02/10 | 227 | 231 | 226 | 227 | 98,000 |
| 2009/02/09 | 231 | 232 | 226 | 226 | 124,000 |
| 2009/02/06 | 235 | 238 | 231 | 233 | 152,000 |
| 2009/02/05 | 242 | 244 | 238 | 240 | 128,000 |
| 2009/02/04 | 241 | 243 | 236 | 242 | 58,000 |
| 2009/02/03 | 239 | 241 | 235 | 236 | 53,000 |
| 2009/02/02 | 238 | 243 | 236 | 240 | 96,000 |
| 2009/01/30 | 247 | 250 | 243 | 243 | 122,000 |
| 2009/01/29 | 245 | 251 | 245 | 251 | 91,000 |
| 2009/01/28 | 249 | 252 | 249 | 250 | 89,000 |
| 2009/01/27 | 238 | 252 | 238 | 250 | 142,000 |
| 2009/01/26 | 235 | 237 | 233 | 235 | 93,000 |
| 2009/01/23 | 226 | 233 | 226 | 233 | 86,000 |
| 2009/01/22 | 232 | 235 | 225 | 230 | 106,000 |
| 2009/01/21 | 228 | 237 | 228 | 229 | 122,000 |
| 2009/01/20 | 232 | 233 | 229 | 231 | 57,000 |
| 2009/01/19 | 232 | 238 | 231 | 235 | 36,000 |
| 2009/01/16 | 228 | 232 | 227 | 231 | 71,000 |
| 2009/01/15 | 226 | 231 | 224 | 228 | 61,000 |
| 2009/01/14 | 233 | 234 | 226 | 229 | 49,000 |
| 2009/01/13 | 237 | 238 | 227 | 229 | 111,000 |
| 2009/01/09 | 245 | 250 | 242 | 242 | 62,000 |
| 2009/01/08 | 251 | 252 | 248 | 248 | 56,000 |
| 2009/01/07 | 253 | 255 | 251 | 254 | 51,000 |
| 2009/01/06 | 252 | 254 | 251 | 252 | 27,000 |
| 2009/01/05 | 252 | 256 | 252 | 252 | 17,000 |