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 |
|---|---|---|---|---|---|
| 2010/12/30 | 445 | 446 | 443 | 444 | 59,000 |
| 2010/12/29 | 443 | 450 | 442 | 448 | 93,000 |
| 2010/12/28 | 448 | 451 | 443 | 446 | 106,000 |
| 2010/12/27 | 447 | 451 | 444 | 448 | 135,000 |
| 2010/12/24 | 442 | 456 | 440 | 446 | 216,000 |
| 2010/12/22 | 460 | 471 | 447 | 447 | 548,000 |
| 2010/12/21 | 439 | 458 | 439 | 456 | 392,000 |
| 2010/12/20 | 445 | 446 | 430 | 436 | 312,000 |
| 2010/12/17 | 444 | 446 | 438 | 445 | 391,000 |
| 2010/12/16 | 426 | 442 | 425 | 438 | 353,000 |
| 2010/12/15 | 414 | 426 | 413 | 426 | 333,000 |
| 2010/12/14 | 411 | 413 | 408 | 410 | 232,000 |
| 2010/12/13 | 398 | 414 | 395 | 413 | 296,000 |
| 2010/12/10 | 405 | 407 | 400 | 402 | 257,000 |
| 2010/12/09 | 406 | 413 | 405 | 405 | 275,000 |
| 2010/12/08 | 399 | 406 | 399 | 406 | 228,000 |
| 2010/12/07 | 399 | 400 | 394 | 400 | 121,000 |
| 2010/12/06 | 395 | 406 | 395 | 398 | 317,000 |
| 2010/12/03 | 395 | 398 | 390 | 395 | 222,000 |
| 2010/12/02 | 382 | 393 | 380 | 393 | 235,000 |
| 2010/12/01 | 363 | 380 | 363 | 377 | 137,000 |
| 2010/11/30 | 381 | 381 | 367 | 367 | 180,000 |
| 2010/11/29 | 368 | 388 | 368 | 382 | 381,000 |
| 2010/11/26 | 371 | 375 | 365 | 369 | 67,000 |
| 2010/11/25 | 365 | 374 | 365 | 369 | 124,000 |
| 2010/11/24 | 364 | 368 | 360 | 366 | 95,000 |
| 2010/11/22 | 366 | 367 | 363 | 365 | 73,000 |
| 2010/11/19 | 366 | 367 | 361 | 365 | 143,000 |
| 2010/11/18 | 360 | 369 | 359 | 365 | 132,000 |
| 2010/11/17 | 349 | 361 | 349 | 361 | 114,000 |
| 2010/11/16 | 356 | 357 | 351 | 355 | 91,000 |
| 2010/11/15 | 356 | 362 | 356 | 357 | 66,000 |
| 2010/11/12 | 358 | 363 | 357 | 358 | 130,000 |
| 2010/11/11 | 351 | 362 | 351 | 361 | 127,000 |
| 2010/11/10 | 359 | 365 | 355 | 355 | 163,000 |
| 2010/11/09 | 360 | 365 | 357 | 362 | 78,000 |
| 2010/11/08 | 354 | 363 | 354 | 361 | 128,000 |
| 2010/11/05 | 344 | 356 | 344 | 354 | 135,000 |
| 2010/11/04 | 335 | 343 | 335 | 342 | 62,000 |
| 2010/11/02 | 331 | 337 | 331 | 333 | 97,000 |
| 2010/11/01 | 332 | 336 | 330 | 332 | 82,000 |
| 2010/10/29 | 327 | 340 | 323 | 339 | 113,000 |
| 2010/10/28 | 336 | 336 | 329 | 331 | 119,000 |
| 2010/10/27 | 334 | 339 | 332 | 336 | 115,000 |
| 2010/10/26 | 336 | 338 | 333 | 334 | 60,000 |
| 2010/10/25 | 341 | 343 | 336 | 337 | 83,000 |
| 2010/10/22 | 337 | 341 | 336 | 341 | 97,000 |
| 2010/10/21 | 345 | 345 | 335 | 339 | 148,000 |
| 2010/10/20 | 344 | 344 | 341 | 342 | 76,000 |
| 2010/10/19 | 345 | 351 | 345 | 350 | 60,000 |
| 2010/10/18 | 345 | 349 | 338 | 347 | 36,000 |
| 2010/10/15 | 351 | 351 | 347 | 348 | 39,000 |
| 2010/10/14 | 348 | 352 | 347 | 351 | 62,000 |
| 2010/10/13 | 347 | 349 | 344 | 345 | 55,000 |
| 2010/10/12 | 363 | 363 | 344 | 346 | 130,000 |
| 2010/10/08 | 362 | 365 | 361 | 363 | 60,000 |
| 2010/10/07 | 361 | 372 | 360 | 362 | 65,000 |
| 2010/10/06 | 368 | 368 | 359 | 362 | 70,000 |
| 2010/10/05 | 360 | 372 | 356 | 367 | 96,000 |
| 2010/10/04 | 368 | 368 | 359 | 361 | 110,000 |
| 2010/10/01 | 375 | 375 | 365 | 368 | 77,000 |
| 2010/09/30 | 380 | 384 | 377 | 377 | 107,000 |
| 2010/09/29 | 374 | 380 | 371 | 380 | 87,000 |
| 2010/09/28 | 374 | 375 | 370 | 373 | 111,000 |
| 2010/09/27 | 366 | 380 | 363 | 380 | 115,000 |
| 2010/09/24 | 369 | 371 | 366 | 366 | 79,000 |
| 2010/09/22 | 373 | 374 | 369 | 371 | 57,000 |
| 2010/09/21 | 371 | 374 | 371 | 372 | 42,000 |
| 2010/09/17 | 366 | 373 | 366 | 368 | 25,000 |
| 2010/09/16 | 369 | 369 | 364 | 366 | 34,000 |
| 2010/09/15 | 364 | 372 | 363 | 369 | 67,000 |
| 2010/09/14 | 363 | 366 | 360 | 366 | 41,000 |
| 2010/09/13 | 366 | 370 | 364 | 368 | 41,000 |
| 2010/09/10 | 364 | 368 | 362 | 365 | 160,000 |
| 2010/09/09 | 356 | 362 | 355 | 361 | 43,000 |
| 2010/09/08 | 357 | 357 | 353 | 356 | 54,000 |
| 2010/09/07 | 356 | 363 | 356 | 362 | 13,000 |
| 2010/09/06 | 350 | 360 | 350 | 360 | 59,000 |
| 2010/09/03 | 352 | 354 | 348 | 350 | 31,000 |
| 2010/09/02 | 350 | 355 | 347 | 353 | 52,000 |
| 2010/09/01 | 355 | 361 | 346 | 347 | 78,000 |
| 2010/08/31 | 360 | 360 | 355 | 355 | 33,000 |
| 2010/08/30 | 364 | 369 | 357 | 367 | 119,000 |
| 2010/08/27 | 353 | 360 | 352 | 359 | 62,000 |
| 2010/08/26 | 345 | 353 | 345 | 351 | 60,000 |
| 2010/08/25 | 341 | 346 | 338 | 345 | 74,000 |
| 2010/08/24 | 339 | 344 | 339 | 344 | 49,000 |
| 2010/08/23 | 349 | 350 | 342 | 343 | 33,000 |
| 2010/08/20 | 345 | 345 | 340 | 343 | 24,000 |
| 2010/08/19 | 350 | 350 | 346 | 350 | 37,000 |
| 2010/08/18 | 346 | 351 | 345 | 347 | 39,000 |
| 2010/08/17 | 344 | 348 | 338 | 346 | 59,000 |
| 2010/08/16 | 352 | 354 | 337 | 347 | 107,000 |
| 2010/08/13 | 347 | 356 | 344 | 352 | 68,000 |
| 2010/08/12 | 350 | 356 | 343 | 347 | 134,000 |
| 2010/08/11 | 359 | 364 | 351 | 356 | 112,000 |
| 2010/08/10 | 373 | 374 | 366 | 366 | 106,000 |
| 2010/08/09 | 357 | 377 | 356 | 374 | 335,000 |
| 2010/08/06 | 338 | 346 | 338 | 346 | 54,000 |
| 2010/08/05 | 343 | 344 | 339 | 341 | 25,000 |
| 2010/08/04 | 344 | 348 | 338 | 340 | 35,000 |
| 2010/08/03 | 347 | 351 | 346 | 347 | 37,000 |
| 2010/08/02 | 344 | 352 | 341 | 345 | 32,000 |
| 2010/07/30 | 347 | 350 | 340 | 344 | 72,000 |
| 2010/07/29 | 344 | 352 | 344 | 350 | 44,000 |
| 2010/07/28 | 347 | 348 | 346 | 348 | 23,000 |
| 2010/07/27 | 347 | 350 | 346 | 347 | 37,000 |
| 2010/07/26 | 336 | 350 | 336 | 349 | 79,000 |
| 2010/07/23 | 336 | 344 | 333 | 336 | 79,000 |
| 2010/07/22 | 332 | 340 | 332 | 335 | 22,000 |
| 2010/07/21 | 340 | 342 | 338 | 339 | 44,000 |
| 2010/07/20 | 336 | 340 | 336 | 339 | 24,000 |
| 2010/07/16 | 339 | 344 | 336 | 337 | 38,000 |
| 2010/07/15 | 348 | 348 | 344 | 344 | 30,000 |
| 2010/07/14 | 352 | 356 | 347 | 352 | 40,000 |
| 2010/07/13 | 353 | 354 | 347 | 347 | 50,000 |
| 2010/07/12 | 352 | 357 | 349 | 353 | 57,000 |
| 2010/07/09 | 350 | 355 | 347 | 354 | 40,000 |
| 2010/07/08 | 350 | 351 | 347 | 351 | 46,000 |
| 2010/07/07 | 343 | 347 | 343 | 344 | 46,000 |
| 2010/07/06 | 342 | 343 | 341 | 343 | 36,000 |
| 2010/07/05 | 340 | 347 | 340 | 346 | 63,000 |
| 2010/07/02 | 346 | 348 | 329 | 340 | 193,000 |
| 2010/07/01 | 330 | 330 | 322 | 329 | 72,000 |
| 2010/06/30 | 321 | 327 | 321 | 327 | 61,000 |
| 2010/06/29 | 333 | 335 | 327 | 329 | 65,000 |
| 2010/06/28 | 334 | 336 | 332 | 333 | 40,000 |
| 2010/06/25 | 335 | 341 | 332 | 334 | 97,000 |
| 2010/06/24 | 337 | 344 | 337 | 342 | 71,000 |
| 2010/06/23 | 335 | 340 | 334 | 339 | 47,000 |
| 2010/06/22 | 336 | 339 | 336 | 339 | 60,000 |
| 2010/06/21 | 334 | 339 | 333 | 338 | 48,000 |
| 2010/06/18 | 333 | 338 | 331 | 331 | 51,000 |
| 2010/06/17 | 335 | 335 | 331 | 332 | 56,000 |
| 2010/06/16 | 336 | 336 | 334 | 335 | 72,000 |
| 2010/06/15 | 331 | 331 | 331 | 331 | 46,000 |
| 2010/06/14 | 331 | 333 | 328 | 330 | 99,000 |
| 2010/06/11 | 336 | 336 | 330 | 330 | 163,000 |
| 2010/06/10 | 329 | 329 | 327 | 328 | 41,000 |
| 2010/06/09 | 333 | 337 | 328 | 329 | 66,000 |
| 2010/06/08 | 328 | 335 | 328 | 332 | 50,000 |
| 2010/06/07 | 338 | 338 | 334 | 335 | 57,000 |
| 2010/06/04 | 346 | 349 | 345 | 348 | 47,000 |
| 2010/06/03 | 339 | 345 | 336 | 343 | 54,000 |
| 2010/06/02 | 337 | 340 | 334 | 337 | 62,000 |
| 2010/06/01 | 338 | 342 | 336 | 337 | 40,000 |
| 2010/05/31 | 331 | 340 | 331 | 338 | 52,000 |
| 2010/05/28 | 339 | 339 | 328 | 330 | 94,000 |
| 2010/05/27 | 325 | 337 | 322 | 331 | 147,000 |
| 2010/05/26 | 340 | 342 | 321 | 330 | 169,000 |
| 2010/05/25 | 351 | 351 | 339 | 340 | 120,000 |
| 2010/05/24 | 352 | 354 | 345 | 353 | 105,000 |
| 2010/05/21 | 351 | 355 | 346 | 352 | 130,000 |
| 2010/05/20 | 358 | 363 | 358 | 359 | 97,000 |
| 2010/05/19 | 355 | 362 | 349 | 362 | 199,000 |
| 2010/05/18 | 355 | 367 | 353 | 363 | 174,000 |
| 2010/05/17 | 353 | 361 | 347 | 357 | 191,000 |
| 2010/05/14 | 350 | 355 | 347 | 353 | 120,000 |
| 2010/05/13 | 335 | 355 | 335 | 349 | 176,000 |
| 2010/05/12 | 335 | 340 | 334 | 335 | 61,000 |
| 2010/05/11 | 342 | 342 | 334 | 334 | 71,000 |
| 2010/05/10 | 341 | 341 | 334 | 340 | 43,000 |
| 2010/05/07 | 340 | 340 | 330 | 333 | 98,000 |
| 2010/05/06 | 351 | 351 | 346 | 347 | 73,000 |
| 2010/04/30 | 357 | 358 | 352 | 356 | 74,000 |
| 2010/04/28 | 348 | 353 | 347 | 349 | 83,000 |
| 2010/04/27 | 354 | 356 | 352 | 355 | 38,000 |
| 2010/04/26 | 348 | 357 | 348 | 354 | 91,000 |
| 2010/04/23 | 343 | 348 | 343 | 347 | 53,000 |
| 2010/04/22 | 346 | 348 | 341 | 346 | 87,000 |
| 2010/04/21 | 343 | 347 | 343 | 346 | 77,000 |
| 2010/04/20 | 342 | 343 | 339 | 340 | 69,000 |
| 2010/04/19 | 350 | 351 | 340 | 342 | 101,000 |
| 2010/04/16 | 356 | 357 | 353 | 354 | 61,000 |
| 2010/04/15 | 359 | 360 | 356 | 357 | 56,000 |
| 2010/04/14 | 364 | 364 | 358 | 361 | 53,000 |
| 2010/04/13 | 363 | 365 | 360 | 361 | 62,000 |
| 2010/04/12 | 360 | 365 | 360 | 362 | 67,000 |
| 2010/04/09 | 358 | 364 | 356 | 359 | 146,000 |
| 2010/04/08 | 358 | 364 | 358 | 359 | 177,000 |
| 2010/04/07 | 356 | 359 | 356 | 358 | 67,000 |
| 2010/04/06 | 359 | 359 | 353 | 354 | 68,000 |
| 2010/04/05 | 356 | 358 | 356 | 358 | 56,000 |
| 2010/04/02 | 358 | 358 | 353 | 354 | 38,000 |
| 2010/04/01 | 360 | 360 | 352 | 356 | 145,000 |
| 2010/03/31 | 362 | 364 | 358 | 359 | 119,000 |
| 2010/03/30 | 361 | 364 | 356 | 360 | 170,000 |
| 2010/03/29 | 355 | 370 | 355 | 367 | 60,000 |
| 2010/03/26 | 360 | 367 | 356 | 367 | 113,000 |
| 2010/03/25 | 356 | 359 | 355 | 355 | 89,000 |
| 2010/03/24 | 353 | 358 | 353 | 358 | 74,000 |
| 2010/03/23 | 352 | 353 | 350 | 351 | 37,000 |
| 2010/03/19 | 352 | 354 | 352 | 352 | 79,000 |
| 2010/03/18 | 348 | 353 | 345 | 349 | 69,000 |
| 2010/03/17 | 346 | 349 | 344 | 348 | 66,000 |
| 2010/03/16 | 347 | 348 | 344 | 347 | 70,000 |
| 2010/03/15 | 345 | 347 | 341 | 346 | 60,000 |
| 2010/03/12 | 340 | 346 | 339 | 344 | 204,000 |
| 2010/03/11 | 345 | 348 | 337 | 339 | 224,000 |
| 2010/03/10 | 341 | 347 | 341 | 343 | 54,000 |
| 2010/03/09 | 337 | 346 | 337 | 343 | 40,000 |
| 2010/03/08 | 345 | 345 | 341 | 342 | 38,000 |
| 2010/03/05 | 333 | 339 | 333 | 337 | 56,000 |
| 2010/03/04 | 327 | 332 | 327 | 330 | 49,000 |
| 2010/03/03 | 324 | 331 | 324 | 330 | 61,000 |
| 2010/03/02 | 330 | 330 | 324 | 325 | 38,000 |
| 2010/03/01 | 322 | 326 | 321 | 324 | 46,000 |
| 2010/02/26 | 324 | 325 | 320 | 323 | 101,000 |
| 2010/02/25 | 333 | 333 | 321 | 324 | 134,000 |
| 2010/02/24 | 330 | 332 | 322 | 329 | 76,000 |
| 2010/02/23 | 328 | 333 | 326 | 332 | 82,000 |
| 2010/02/22 | 323 | 329 | 320 | 324 | 107,000 |
| 2010/02/19 | 325 | 329 | 318 | 318 | 63,000 |
| 2010/02/18 | 327 | 327 | 325 | 326 | 36,000 |
| 2010/02/17 | 330 | 331 | 326 | 327 | 41,000 |
| 2010/02/16 | 327 | 328 | 322 | 322 | 18,000 |
| 2010/02/15 | 329 | 329 | 322 | 322 | 22,000 |
| 2010/02/12 | 329 | 330 | 323 | 324 | 47,000 |
| 2010/02/10 | 332 | 332 | 322 | 323 | 68,000 |
| 2010/02/09 | 333 | 333 | 325 | 330 | 37,000 |
| 2010/02/08 | 339 | 341 | 334 | 334 | 109,000 |
| 2010/02/05 | 334 | 338 | 329 | 336 | 81,000 |
| 2010/02/04 | 344 | 344 | 332 | 339 | 48,000 |
| 2010/02/03 | 330 | 346 | 326 | 340 | 78,000 |
| 2010/02/02 | 320 | 325 | 316 | 322 | 62,000 |
| 2010/02/01 | 333 | 333 | 315 | 321 | 83,000 |
| 2010/01/29 | 334 | 334 | 330 | 330 | 53,000 |
| 2010/01/28 | 335 | 340 | 330 | 334 | 66,000 |
| 2010/01/27 | 339 | 345 | 332 | 332 | 62,000 |
| 2010/01/26 | 349 | 353 | 341 | 341 | 50,000 |
| 2010/01/25 | 347 | 354 | 347 | 351 | 62,000 |
| 2010/01/22 | 355 | 356 | 349 | 355 | 58,000 |
| 2010/01/21 | 355 | 363 | 353 | 360 | 62,000 |
| 2010/01/20 | 362 | 362 | 352 | 355 | 47,000 |
| 2010/01/19 | 366 | 366 | 362 | 362 | 42,000 |
| 2010/01/18 | 363 | 367 | 363 | 367 | 34,000 |
| 2010/01/15 | 370 | 371 | 366 | 371 | 49,000 |
| 2010/01/14 | 365 | 373 | 365 | 371 | 37,000 |
| 2010/01/13 | 368 | 376 | 360 | 367 | 127,000 |
| 2010/01/12 | 358 | 367 | 358 | 366 | 46,000 |
| 2010/01/08 | 362 | 362 | 356 | 358 | 71,000 |
| 2010/01/07 | 358 | 358 | 353 | 358 | 23,000 |
| 2010/01/06 | 358 | 358 | 350 | 357 | 60,000 |
| 2010/01/05 | 357 | 357 | 351 | 351 | 63,000 |
| 2010/01/04 | 356 | 361 | 353 | 357 | 31,000 |