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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,066 | 1,069 | 1,053 | 1,058 | 117,900 |
| 2026/05/21 | 1,060 | 1,067 | 1,054 | 1,066 | 111,800 |
| 2026/05/20 | 1,050 | 1,050 | 1,027 | 1,044 | 184,100 |
| 2026/05/19 | 1,076 | 1,080 | 1,043 | 1,060 | 216,800 |
| 2026/05/18 | 1,111 | 1,113 | 1,061 | 1,062 | 240,800 |
| 2026/05/15 | 1,098 | 1,155 | 1,078 | 1,104 | 557,200 |
| 2026/05/14 | 1,098 | 1,109 | 1,083 | 1,083 | 159,500 |
| 2026/05/13 | 1,092 | 1,097 | 1,085 | 1,097 | 120,500 |
| 2026/05/12 | 1,080 | 1,092 | 1,077 | 1,083 | 87,600 |
| 2026/05/11 | 1,068 | 1,084 | 1,067 | 1,075 | 81,200 |
| 2026/05/08 | 1,080 | 1,081 | 1,054 | 1,069 | 134,600 |
| 2026/05/07 | 1,084 | 1,099 | 1,083 | 1,088 | 99,400 |
| 2026/05/01 | 1,060 | 1,077 | 1,046 | 1,074 | 137,400 |
| 2026/04/30 | 1,050 | 1,068 | 1,044 | 1,066 | 149,200 |
| 2026/04/28 | 1,061 | 1,071 | 1,050 | 1,071 | 173,000 |
| 2026/04/27 | 1,058 | 1,064 | 1,048 | 1,056 | 143,100 |
| 2026/04/24 | 1,072 | 1,078 | 1,054 | 1,061 | 122,500 |
| 2026/04/23 | 1,075 | 1,075 | 1,050 | 1,064 | 186,100 |
| 2026/04/22 | 1,100 | 1,102 | 1,077 | 1,078 | 126,100 |
| 2026/04/21 | 1,108 | 1,120 | 1,099 | 1,100 | 96,700 |
| 2026/04/20 | 1,108 | 1,109 | 1,099 | 1,105 | 91,500 |
| 2026/04/17 | 1,115 | 1,122 | 1,100 | 1,100 | 147,900 |
| 2026/04/16 | 1,124 | 1,126 | 1,114 | 1,119 | 163,300 |
| 2026/04/15 | 1,107 | 1,122 | 1,102 | 1,113 | 199,600 |
| 2026/04/14 | 1,101 | 1,108 | 1,093 | 1,100 | 170,500 |
| 2026/04/13 | 1,100 | 1,113 | 1,096 | 1,101 | 185,600 |
| 2026/04/10 | 1,108 | 1,117 | 1,106 | 1,106 | 166,100 |
| 2026/04/09 | 1,118 | 1,129 | 1,106 | 1,106 | 172,100 |
| 2026/04/08 | 1,129 | 1,134 | 1,119 | 1,128 | 168,000 |
| 2026/04/07 | 1,115 | 1,120 | 1,100 | 1,100 | 124,900 |
| 2026/04/06 | 1,099 | 1,120 | 1,097 | 1,107 | 142,000 |
| 2026/04/03 | 1,102 | 1,117 | 1,097 | 1,102 | 131,700 |
| 2026/03/27 | 4,505 | 4,545 | 4,480 | 4,515 | 69,200 |
| 2026/03/26 | 4,520 | 4,535 | 4,445 | 4,495 | 43,500 |
| 2026/03/25 | 4,555 | 4,565 | 4,500 | 4,510 | 56,300 |
| 2026/03/24 | 4,455 | 4,455 | 4,380 | 4,435 | 51,000 |
| 2026/03/23 | 4,305 | 4,360 | 4,240 | 4,315 | 74,000 |
| 2026/03/19 | 4,550 | 4,565 | 4,425 | 4,425 | 82,000 |
| 2026/03/18 | 4,600 | 4,650 | 4,595 | 4,650 | 31,100 |
| 2026/03/17 | 4,640 | 4,640 | 4,530 | 4,545 | 30,500 |
| 2026/03/16 | 4,545 | 4,590 | 4,520 | 4,570 | 35,100 |
| 2026/03/13 | 4,550 | 4,605 | 4,540 | 4,545 | 41,100 |
| 2026/03/12 | 4,650 | 4,660 | 4,575 | 4,590 | 55,100 |
| 2026/03/11 | 4,735 | 4,780 | 4,700 | 4,710 | 41,700 |
| 2026/03/10 | 4,645 | 4,690 | 4,590 | 4,665 | 64,000 |
| 2026/03/09 | 4,580 | 4,580 | 4,440 | 4,505 | 110,600 |
| 2026/03/06 | 4,725 | 4,790 | 4,655 | 4,790 | 45,600 |
| 2026/03/05 | 4,740 | 4,855 | 4,715 | 4,795 | 55,500 |
| 2026/03/04 | 4,755 | 4,790 | 4,505 | 4,600 | 110,200 |
| 2026/03/03 | 5,030 | 5,040 | 4,890 | 4,895 | 61,300 |
| 2026/03/02 | 4,950 | 5,050 | 4,900 | 5,020 | 45,100 |
| 2026/02/27 | 4,935 | 5,060 | 4,925 | 5,050 | 42,000 |
| 2026/02/26 | 5,010 | 5,010 | 4,915 | 4,935 | 34,200 |
| 2026/02/25 | 4,970 | 5,010 | 4,910 | 4,960 | 57,800 |
| 2026/02/24 | 4,890 | 4,965 | 4,890 | 4,950 | 40,200 |
| 2026/02/20 | 4,900 | 4,900 | 4,830 | 4,885 | 44,800 |
| 2026/02/19 | 4,870 | 4,930 | 4,835 | 4,930 | 27,100 |
| 2026/02/18 | 4,845 | 4,880 | 4,825 | 4,870 | 41,600 |
| 2026/02/17 | 4,890 | 4,890 | 4,825 | 4,845 | 61,000 |
| 2026/02/16 | 4,790 | 4,870 | 4,770 | 4,850 | 95,900 |
| 2026/02/13 | 4,700 | 4,790 | 4,555 | 4,735 | 159,800 |
| 2026/02/12 | 4,700 | 4,780 | 4,695 | 4,745 | 54,300 |
| 2026/02/10 | 4,570 | 4,665 | 4,560 | 4,665 | 61,400 |
| 2026/02/09 | 4,560 | 4,570 | 4,490 | 4,545 | 46,900 |
| 2026/02/06 | 4,400 | 4,475 | 4,375 | 4,475 | 45,000 |
| 2026/02/05 | 4,425 | 4,475 | 4,415 | 4,415 | 40,600 |
| 2026/02/04 | 4,350 | 4,420 | 4,340 | 4,390 | 27,800 |
| 2026/02/03 | 4,340 | 4,380 | 4,320 | 4,365 | 30,300 |
| 2026/02/02 | 4,375 | 4,420 | 4,285 | 4,285 | 36,300 |
| 2026/01/30 | 4,325 | 4,355 | 4,295 | 4,350 | 27,500 |
| 2026/01/29 | 4,330 | 4,345 | 4,275 | 4,325 | 40,000 |
| 2026/01/28 | 4,395 | 4,395 | 4,310 | 4,320 | 37,900 |
| 2026/01/27 | 4,340 | 4,395 | 4,310 | 4,395 | 41,100 |
| 2026/01/26 | 4,410 | 4,410 | 4,345 | 4,350 | 39,400 |
| 2026/01/23 | 4,490 | 4,490 | 4,420 | 4,420 | 31,400 |
| 2026/01/22 | 4,420 | 4,485 | 4,415 | 4,470 | 32,600 |
| 2026/01/21 | 4,300 | 4,400 | 4,290 | 4,395 | 40,200 |
| 2026/01/20 | 4,485 | 4,495 | 4,380 | 4,390 | 36,000 |
| 2026/01/19 | 4,500 | 4,500 | 4,420 | 4,480 | 31,500 |
| 2026/01/16 | 4,455 | 4,510 | 4,445 | 4,500 | 28,700 |
| 2026/01/15 | 4,445 | 4,475 | 4,425 | 4,460 | 24,500 |
| 2026/01/14 | 4,390 | 4,420 | 4,380 | 4,415 | 32,700 |
| 2026/01/13 | 4,380 | 4,395 | 4,315 | 4,370 | 35,900 |
| 2026/01/09 | 4,350 | 4,380 | 4,295 | 4,300 | 51,500 |
| 2026/01/08 | 4,360 | 4,410 | 4,200 | 4,300 | 185,900 |
| 2026/01/07 | 4,250 | 4,355 | 4,220 | 4,335 | 49,200 |
| 2026/01/06 | 4,230 | 4,270 | 4,220 | 4,250 | 39,600 |
| 2026/01/05 | 4,210 | 4,215 | 4,155 | 4,175 | 40,500 |
| 2025/12/30 | 4,105 | 4,170 | 4,095 | 4,155 | 32,300 |
| 2025/12/29 | 4,135 | 4,135 | 4,085 | 4,105 | 53,400 |
| 2025/12/26 | 4,060 | 4,100 | 4,055 | 4,100 | 44,800 |
| 2025/12/25 | 4,035 | 4,060 | 4,030 | 4,060 | 18,100 |
| 2025/12/24 | 4,060 | 4,065 | 4,030 | 4,030 | 42,600 |
| 2025/12/23 | 4,080 | 4,080 | 4,030 | 4,060 | 41,700 |
| 2025/12/22 | 4,060 | 4,085 | 4,035 | 4,085 | 26,500 |
| 2025/12/19 | 3,990 | 4,030 | 3,990 | 4,020 | 35,200 |
| 2025/12/18 | 3,950 | 3,995 | 3,950 | 3,995 | 24,700 |
| 2025/12/17 | 3,980 | 3,985 | 3,950 | 3,950 | 25,900 |
| 2025/12/16 | 3,960 | 4,090 | 3,930 | 3,985 | 154,000 |
| 2025/12/15 | 3,915 | 3,950 | 3,905 | 3,950 | 22,700 |
| 2025/12/12 | 3,915 | 3,930 | 3,880 | 3,915 | 36,000 |
| 2025/12/11 | 3,935 | 3,935 | 3,845 | 3,845 | 37,200 |
| 2025/12/10 | 3,920 | 3,930 | 3,885 | 3,920 | 55,400 |
| 2025/12/09 | 3,900 | 3,905 | 3,875 | 3,905 | 23,000 |
| 2025/12/08 | 3,885 | 3,905 | 3,870 | 3,890 | 20,300 |
| 2025/12/05 | 3,960 | 3,960 | 3,805 | 3,860 | 129,200 |
| 2025/12/04 | 3,920 | 3,960 | 3,915 | 3,955 | 23,900 |
| 2025/12/03 | 3,915 | 3,925 | 3,900 | 3,910 | 21,500 |
| 2025/12/02 | 4,000 | 4,000 | 3,900 | 3,905 | 41,600 |
| 2025/12/01 | 4,040 | 4,045 | 3,955 | 3,955 | 37,200 |
| 2025/11/28 | 3,975 | 4,010 | 3,970 | 4,005 | 26,600 |
| 2025/11/27 | 3,970 | 3,985 | 3,935 | 3,970 | 29,300 |
| 2025/11/26 | 3,910 | 3,940 | 3,900 | 3,935 | 36,400 |
| 2025/11/25 | 3,880 | 3,915 | 3,870 | 3,890 | 20,100 |
| 2025/11/21 | 3,830 | 3,865 | 3,795 | 3,865 | 38,900 |
| 2025/11/20 | 3,805 | 3,845 | 3,800 | 3,825 | 44,600 |
| 2025/11/19 | 3,810 | 3,825 | 3,760 | 3,790 | 25,700 |
| 2025/11/18 | 3,880 | 3,880 | 3,780 | 3,790 | 38,600 |
| 2025/11/17 | 3,870 | 3,900 | 3,845 | 3,880 | 74,700 |
| 2025/11/14 | 3,855 | 3,870 | 3,820 | 3,825 | 40,200 |
| 2025/11/13 | 3,880 | 3,895 | 3,865 | 3,875 | 23,100 |
| 2025/11/12 | 3,790 | 3,875 | 3,790 | 3,865 | 54,600 |
| 2025/11/11 | 3,865 | 3,870 | 3,730 | 3,785 | 123,500 |
| 2025/11/10 | 3,960 | 4,000 | 3,680 | 3,795 | 146,000 |
| 2025/11/07 | 3,900 | 3,940 | 3,890 | 3,930 | 28,900 |
| 2025/11/06 | 3,860 | 3,965 | 3,860 | 3,925 | 29,100 |
| 2025/11/05 | 3,905 | 3,915 | 3,825 | 3,860 | 46,000 |
| 2025/11/04 | 3,830 | 3,940 | 3,815 | 3,920 | 39,700 |
| 2025/10/31 | 3,855 | 3,855 | 3,770 | 3,805 | 51,100 |
| 2025/10/30 | 3,880 | 3,895 | 3,850 | 3,855 | 31,700 |
| 2025/10/29 | 3,940 | 3,940 | 3,860 | 3,865 | 70,000 |
| 2025/10/28 | 4,035 | 4,040 | 3,920 | 3,920 | 56,500 |
| 2025/10/27 | 4,000 | 4,050 | 4,000 | 4,050 | 35,100 |
| 2025/10/24 | 3,980 | 3,995 | 3,965 | 3,990 | 14,700 |
| 2025/10/23 | 3,920 | 3,970 | 3,920 | 3,960 | 17,400 |
| 2025/10/22 | 3,920 | 3,950 | 3,895 | 3,930 | 32,300 |
| 2025/10/21 | 3,970 | 3,985 | 3,920 | 3,920 | 24,400 |
| 2025/10/20 | 3,920 | 3,950 | 3,895 | 3,950 | 22,700 |
| 2025/10/17 | 3,900 | 3,920 | 3,880 | 3,895 | 17,600 |
| 2025/10/16 | 3,885 | 3,920 | 3,885 | 3,920 | 20,600 |
| 2025/10/15 | 3,850 | 3,885 | 3,845 | 3,875 | 20,100 |
| 2025/10/14 | 3,795 | 3,855 | 3,780 | 3,815 | 38,300 |
| 2025/10/10 | 3,910 | 3,930 | 3,850 | 3,850 | 45,600 |
| 2025/10/09 | 3,945 | 3,960 | 3,910 | 3,945 | 25,300 |
| 2025/10/08 | 3,995 | 4,010 | 3,940 | 3,940 | 30,400 |
| 2025/10/07 | 3,935 | 4,000 | 3,935 | 3,980 | 30,900 |
| 2025/10/06 | 3,950 | 3,970 | 3,905 | 3,965 | 41,600 |
| 2025/10/03 | 3,845 | 3,895 | 3,845 | 3,870 | 26,200 |
| 2025/10/02 | 3,815 | 3,855 | 3,785 | 3,845 | 46,400 |
| 2025/10/01 | 3,900 | 3,915 | 3,800 | 3,815 | 55,800 |
| 2025/09/30 | 3,930 | 3,930 | 3,880 | 3,900 | 43,000 |
| 2025/09/29 | 3,920 | 3,950 | 3,900 | 3,945 | 40,000 |
| 2025/09/26 | 3,990 | 4,035 | 3,990 | 4,010 | 67,400 |
| 2025/09/25 | 3,980 | 4,005 | 3,980 | 3,990 | 28,100 |
| 2025/09/24 | 3,975 | 4,005 | 3,970 | 4,000 | 36,400 |
| 2025/09/22 | 3,985 | 3,995 | 3,970 | 3,975 | 23,200 |
| 2025/09/19 | 4,000 | 4,030 | 3,950 | 3,970 | 49,700 |
| 2025/09/18 | 3,995 | 3,995 | 3,940 | 3,960 | 46,900 |
| 2025/09/17 | 4,000 | 4,040 | 3,965 | 4,010 | 43,100 |
| 2025/09/16 | 4,040 | 4,050 | 3,995 | 4,020 | 34,600 |
| 2025/09/12 | 4,070 | 4,080 | 4,030 | 4,030 | 50,000 |
| 2025/09/11 | 4,050 | 4,100 | 4,030 | 4,070 | 35,400 |
| 2025/09/10 | 4,040 | 4,080 | 4,040 | 4,060 | 41,000 |
| 2025/09/09 | 4,130 | 4,145 | 4,050 | 4,060 | 65,600 |
| 2025/09/08 | 4,090 | 4,120 | 4,070 | 4,110 | 55,700 |
| 2025/09/05 | 4,030 | 4,075 | 4,015 | 4,055 | 72,700 |
| 2025/09/04 | 4,005 | 4,040 | 3,975 | 4,010 | 82,100 |
| 2025/09/03 | 3,915 | 3,995 | 3,890 | 3,960 | 72,300 |
| 2025/09/02 | 3,920 | 3,940 | 3,900 | 3,910 | 42,700 |
| 2025/09/01 | 3,820 | 3,890 | 3,815 | 3,890 | 41,900 |
| 2025/08/29 | 3,830 | 3,845 | 3,805 | 3,840 | 22,500 |
| 2025/08/28 | 3,810 | 3,815 | 3,790 | 3,815 | 26,600 |
| 2025/08/27 | 3,790 | 3,805 | 3,765 | 3,800 | 35,400 |
| 2025/08/26 | 3,790 | 3,810 | 3,790 | 3,795 | 30,300 |
| 2025/08/25 | 3,840 | 3,855 | 3,790 | 3,790 | 48,700 |
| 2025/08/22 | 3,810 | 3,835 | 3,790 | 3,825 | 51,100 |
| 2025/08/21 | 3,730 | 3,815 | 3,715 | 3,800 | 83,900 |
| 2025/08/20 | 3,725 | 3,750 | 3,715 | 3,725 | 26,900 |
| 2025/08/19 | 3,680 | 3,745 | 3,680 | 3,720 | 39,700 |
| 2025/08/18 | 3,660 | 3,710 | 3,660 | 3,680 | 60,000 |
| 2025/08/15 | 3,640 | 3,660 | 3,630 | 3,645 | 30,300 |
| 2025/08/14 | 3,630 | 3,650 | 3,625 | 3,640 | 37,700 |
| 2025/08/13 | 3,655 | 3,660 | 3,630 | 3,640 | 31,700 |
| 2025/08/12 | 3,660 | 3,685 | 3,630 | 3,650 | 70,800 |
| 2025/08/08 | 3,740 | 3,750 | 3,610 | 3,665 | 111,400 |
| 2025/08/07 | 3,550 | 3,550 | 3,505 | 3,530 | 35,000 |
| 2025/08/06 | 3,485 | 3,550 | 3,485 | 3,550 | 57,500 |
| 2025/08/05 | 3,440 | 3,480 | 3,440 | 3,470 | 19,000 |
| 2025/08/04 | 3,400 | 3,445 | 3,365 | 3,435 | 32,700 |
| 2025/08/01 | 3,405 | 3,450 | 3,405 | 3,445 | 26,000 |
| 2025/07/31 | 3,400 | 3,425 | 3,390 | 3,405 | 41,100 |
| 2025/07/30 | 3,405 | 3,405 | 3,370 | 3,380 | 29,300 |
| 2025/07/29 | 3,380 | 3,405 | 3,375 | 3,405 | 34,900 |
| 2025/07/28 | 3,415 | 3,430 | 3,365 | 3,390 | 52,300 |
| 2025/07/25 | 3,345 | 3,455 | 3,330 | 3,410 | 97,700 |
| 2025/07/24 | 3,325 | 3,345 | 3,305 | 3,340 | 49,400 |
| 2025/07/23 | 3,305 | 3,355 | 3,305 | 3,315 | 73,100 |
| 2025/07/22 | 3,305 | 3,315 | 3,285 | 3,290 | 25,200 |
| 2025/07/18 | 3,305 | 3,310 | 3,270 | 3,290 | 51,700 |
| 2025/07/17 | 3,245 | 3,305 | 3,245 | 3,305 | 40,500 |