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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 3,265 | 3,275 | 3,235 | 3,275 | 45,200 |
| 2025/07/15 | 3,255 | 3,265 | 3,230 | 3,255 | 73,800 |
| 2025/07/14 | 3,240 | 3,265 | 3,230 | 3,235 | 35,100 |
| 2025/07/11 | 3,190 | 3,250 | 3,190 | 3,235 | 80,000 |
| 2025/07/10 | 3,165 | 3,205 | 3,160 | 3,190 | 70,700 |
| 2025/07/09 | 3,160 | 3,180 | 3,145 | 3,155 | 41,500 |
| 2025/07/08 | 3,160 | 3,175 | 3,145 | 3,155 | 53,700 |
| 2025/07/07 | 3,190 | 3,190 | 3,135 | 3,145 | 80,300 |
| 2025/07/04 | 3,185 | 3,205 | 3,155 | 3,165 | 50,100 |
| 2025/07/03 | 3,155 | 3,190 | 3,145 | 3,190 | 43,900 |
| 2025/07/02 | 3,150 | 3,175 | 3,125 | 3,155 | 25,700 |
| 2025/07/01 | 3,140 | 3,155 | 3,130 | 3,150 | 29,600 |
| 2025/06/30 | 3,175 | 3,185 | 3,135 | 3,150 | 34,000 |
| 2025/06/27 | 3,130 | 3,170 | 3,120 | 3,165 | 69,800 |
| 2025/06/26 | 3,085 | 3,100 | 3,070 | 3,100 | 40,400 |
| 2025/06/25 | 3,040 | 3,095 | 3,035 | 3,090 | 32,400 |
| 2025/06/24 | 3,070 | 3,070 | 3,030 | 3,040 | 44,100 |
| 2025/06/23 | 3,040 | 3,050 | 3,005 | 3,040 | 55,500 |
| 2025/06/20 | 3,050 | 3,060 | 3,040 | 3,045 | 44,400 |
| 2025/06/19 | 3,050 | 3,060 | 3,040 | 3,050 | 21,100 |
| 2025/06/18 | 3,060 | 3,085 | 3,050 | 3,055 | 21,700 |
| 2025/06/17 | 3,060 | 3,090 | 3,050 | 3,075 | 21,900 |
| 2025/06/16 | 3,065 | 3,085 | 3,055 | 3,065 | 15,900 |
| 2025/06/13 | 3,060 | 3,070 | 3,040 | 3,055 | 42,000 |
| 2025/06/12 | 3,110 | 3,110 | 3,065 | 3,085 | 35,000 |
| 2025/06/11 | 3,105 | 3,120 | 3,105 | 3,110 | 20,800 |
| 2025/06/10 | 3,125 | 3,145 | 3,105 | 3,110 | 21,100 |
| 2025/06/09 | 3,135 | 3,150 | 3,115 | 3,135 | 20,700 |
| 2025/06/06 | 3,125 | 3,145 | 3,120 | 3,135 | 22,100 |
| 2025/06/05 | 3,090 | 3,125 | 3,075 | 3,125 | 43,600 |
| 2025/06/04 | 3,095 | 3,110 | 3,090 | 3,095 | 43,700 |
| 2025/06/03 | 3,090 | 3,115 | 3,080 | 3,090 | 21,600 |
| 2025/06/02 | 3,120 | 3,135 | 3,090 | 3,090 | 28,700 |
| 2025/05/30 | 3,095 | 3,150 | 3,085 | 3,130 | 37,200 |
| 2025/05/29 | 3,140 | 3,165 | 3,115 | 3,125 | 40,500 |
| 2025/05/28 | 3,130 | 3,135 | 3,100 | 3,105 | 40,600 |
| 2025/05/27 | 3,120 | 3,120 | 3,090 | 3,110 | 44,300 |
| 2025/05/26 | 3,100 | 3,130 | 3,100 | 3,120 | 42,800 |
| 2025/05/23 | 3,080 | 3,105 | 3,070 | 3,090 | 37,000 |
| 2025/05/22 | 3,080 | 3,085 | 3,060 | 3,065 | 28,400 |
| 2025/05/21 | 3,085 | 3,140 | 3,085 | 3,110 | 41,300 |
| 2025/05/20 | 3,115 | 3,145 | 3,070 | 3,080 | 49,900 |
| 2025/05/19 | 3,075 | 3,105 | 3,040 | 3,105 | 47,400 |
| 2025/05/16 | 3,110 | 3,140 | 3,070 | 3,100 | 77,600 |
| 2025/05/15 | 3,060 | 3,220 | 3,020 | 3,100 | 216,900 |
| 2025/05/14 | 3,075 | 3,085 | 3,020 | 3,085 | 28,800 |
| 2025/05/13 | 3,090 | 3,120 | 3,080 | 3,095 | 48,600 |
| 2025/05/12 | 3,060 | 3,080 | 3,035 | 3,070 | 22,400 |
| 2025/05/09 | 3,045 | 3,050 | 3,020 | 3,050 | 39,100 |
| 2025/05/08 | 3,020 | 3,055 | 3,005 | 3,045 | 34,100 |
| 2025/05/07 | 2,989 | 3,045 | 2,989 | 3,030 | 38,800 |
| 2025/05/02 | 2,985 | 3,020 | 2,970 | 2,987 | 37,400 |
| 2025/05/01 | 3,000 | 3,030 | 2,973 | 2,985 | 41,500 |
| 2025/04/30 | 2,990 | 3,030 | 2,987 | 3,020 | 42,200 |
| 2025/04/28 | 2,989 | 3,015 | 2,972 | 2,987 | 54,200 |
| 2025/04/25 | 2,905 | 2,958 | 2,905 | 2,957 | 20,900 |
| 2025/04/24 | 2,909 | 2,928 | 2,897 | 2,900 | 38,700 |
| 2025/04/23 | 2,907 | 2,924 | 2,898 | 2,898 | 30,200 |
| 2025/04/22 | 2,825 | 2,886 | 2,821 | 2,879 | 57,500 |
| 2025/04/21 | 2,868 | 2,869 | 2,826 | 2,829 | 25,600 |
| 2025/04/18 | 2,820 | 2,868 | 2,820 | 2,868 | 27,400 |
| 2025/04/17 | 2,779 | 2,819 | 2,775 | 2,816 | 21,000 |
| 2025/04/16 | 2,789 | 2,789 | 2,750 | 2,775 | 38,400 |
| 2025/04/15 | 2,785 | 2,797 | 2,767 | 2,770 | 19,500 |
| 2025/04/14 | 2,767 | 2,791 | 2,760 | 2,766 | 22,900 |
| 2025/04/11 | 2,680 | 2,754 | 2,647 | 2,749 | 43,500 |
| 2025/04/10 | 2,853 | 2,862 | 2,730 | 2,802 | 62,800 |
| 2025/04/09 | 2,677 | 2,695 | 2,610 | 2,653 | 72,000 |
| 2025/04/08 | 2,700 | 2,790 | 2,690 | 2,752 | 63,000 |
| 2025/04/07 | 2,543 | 2,632 | 2,510 | 2,551 | 125,200 |
| 2025/04/04 | 2,850 | 2,850 | 2,643 | 2,743 | 174,900 |
| 2025/04/03 | 2,905 | 2,912 | 2,851 | 2,912 | 91,200 |
| 2025/04/02 | 3,000 | 3,020 | 2,971 | 2,981 | 42,800 |
| 2025/04/01 | 3,030 | 3,045 | 2,989 | 2,989 | 32,500 |
| 2025/03/31 | 3,040 | 3,040 | 2,987 | 3,005 | 83,700 |
| 2025/03/28 | 3,105 | 3,125 | 3,065 | 3,090 | 77,400 |
| 2025/03/27 | 3,185 | 3,190 | 3,160 | 3,185 | 77,200 |
| 2025/03/26 | 3,240 | 3,250 | 3,200 | 3,225 | 45,500 |
| 2025/03/25 | 3,235 | 3,235 | 3,205 | 3,220 | 35,200 |
| 2025/03/24 | 3,250 | 3,255 | 3,215 | 3,215 | 32,400 |
| 2025/03/21 | 3,195 | 3,260 | 3,185 | 3,230 | 58,100 |
| 2025/03/19 | 3,170 | 3,195 | 3,155 | 3,180 | 42,000 |
| 2025/03/18 | 3,160 | 3,180 | 3,145 | 3,175 | 33,900 |
| 2025/03/17 | 3,135 | 3,185 | 3,120 | 3,165 | 36,600 |
| 2025/03/14 | 3,110 | 3,140 | 3,105 | 3,135 | 33,400 |
| 2025/03/13 | 3,105 | 3,165 | 3,105 | 3,140 | 40,700 |
| 2025/03/12 | 3,075 | 3,115 | 3,075 | 3,115 | 27,700 |
| 2025/03/11 | 3,070 | 3,100 | 3,045 | 3,080 | 40,700 |
| 2025/03/10 | 3,190 | 3,190 | 3,125 | 3,125 | 23,100 |
| 2025/03/07 | 3,125 | 3,190 | 3,080 | 3,190 | 41,800 |
| 2025/03/06 | 3,130 | 3,155 | 3,120 | 3,150 | 36,200 |
| 2025/03/05 | 3,090 | 3,115 | 3,085 | 3,115 | 51,200 |
| 2025/03/04 | 3,085 | 3,120 | 3,080 | 3,095 | 21,700 |
| 2025/03/03 | 3,110 | 3,125 | 3,095 | 3,125 | 30,000 |
| 2025/02/28 | 3,050 | 3,075 | 3,020 | 3,060 | 39,300 |
| 2025/02/27 | 3,050 | 3,085 | 3,045 | 3,085 | 35,500 |
| 2025/02/26 | 3,065 | 3,090 | 3,015 | 3,070 | 50,700 |
| 2025/02/25 | 3,050 | 3,090 | 3,045 | 3,080 | 38,600 |
| 2025/02/21 | 3,065 | 3,145 | 3,060 | 3,090 | 56,000 |
| 2025/02/20 | 3,055 | 3,100 | 3,050 | 3,065 | 34,900 |
| 2025/02/19 | 3,090 | 3,135 | 3,070 | 3,070 | 43,600 |
| 2025/02/18 | 3,145 | 3,145 | 3,090 | 3,105 | 40,900 |
| 2025/02/17 | 3,080 | 3,180 | 3,025 | 3,120 | 115,000 |
| 2025/02/14 | 2,969 | 3,165 | 2,936 | 3,070 | 219,000 |
| 2025/02/13 | 2,909 | 2,970 | 2,909 | 2,970 | 48,000 |
| 2025/02/12 | 2,867 | 2,910 | 2,867 | 2,907 | 41,900 |
| 2025/02/10 | 2,858 | 2,867 | 2,845 | 2,853 | 18,600 |
| 2025/02/07 | 2,846 | 2,867 | 2,839 | 2,855 | 14,500 |
| 2025/02/06 | 2,832 | 2,869 | 2,831 | 2,853 | 30,700 |
| 2025/02/05 | 2,815 | 2,831 | 2,795 | 2,809 | 37,000 |
| 2025/02/04 | 2,846 | 2,846 | 2,811 | 2,815 | 22,100 |
| 2025/02/03 | 2,857 | 2,857 | 2,801 | 2,807 | 56,700 |
| 2025/01/31 | 2,890 | 2,891 | 2,852 | 2,881 | 21,700 |
| 2025/01/30 | 2,858 | 2,885 | 2,840 | 2,885 | 46,800 |
| 2025/01/29 | 2,863 | 2,889 | 2,863 | 2,872 | 36,700 |
| 2025/01/28 | 2,851 | 2,883 | 2,851 | 2,871 | 31,300 |
| 2025/01/27 | 2,875 | 2,879 | 2,857 | 2,861 | 19,300 |
| 2025/01/24 | 2,865 | 2,889 | 2,844 | 2,851 | 24,600 |
| 2025/01/23 | 2,850 | 2,869 | 2,832 | 2,862 | 43,000 |
| 2025/01/22 | 2,833 | 2,858 | 2,826 | 2,849 | 36,400 |
| 2025/01/21 | 2,830 | 2,842 | 2,813 | 2,822 | 43,900 |
| 2025/01/20 | 2,830 | 2,847 | 2,829 | 2,844 | 24,000 |
| 2025/01/17 | 2,839 | 2,839 | 2,800 | 2,820 | 47,500 |
| 2025/01/16 | 2,864 | 2,864 | 2,831 | 2,839 | 32,400 |
| 2025/01/15 | 2,858 | 2,875 | 2,842 | 2,849 | 37,600 |
| 2025/01/14 | 2,890 | 2,906 | 2,845 | 2,878 | 49,700 |
| 2025/01/10 | 2,912 | 2,922 | 2,891 | 2,891 | 34,900 |
| 2025/01/09 | 2,952 | 2,959 | 2,906 | 2,907 | 31,500 |
| 2025/01/08 | 2,986 | 3,005 | 2,956 | 2,961 | 27,100 |
| 2025/01/07 | 3,040 | 3,040 | 2,961 | 2,961 | 45,300 |
| 2025/01/06 | 3,050 | 3,050 | 3,005 | 3,005 | 27,900 |
| 2024/12/30 | 3,065 | 3,080 | 3,025 | 3,025 | 20,800 |
| 2024/12/27 | 3,010 | 3,065 | 2,997 | 3,065 | 55,200 |
| 2024/12/26 | 2,949 | 3,005 | 2,942 | 2,998 | 42,600 |
| 2024/12/25 | 2,933 | 2,950 | 2,902 | 2,950 | 25,300 |
| 2024/12/24 | 2,925 | 2,940 | 2,916 | 2,922 | 26,500 |
| 2024/12/23 | 2,935 | 2,937 | 2,915 | 2,936 | 17,800 |
| 2024/12/20 | 2,919 | 2,949 | 2,900 | 2,900 | 40,700 |
| 2024/12/19 | 2,905 | 2,934 | 2,902 | 2,925 | 35,400 |
| 2024/12/18 | 2,966 | 2,966 | 2,928 | 2,928 | 14,900 |
| 2024/12/17 | 2,950 | 2,980 | 2,941 | 2,941 | 27,900 |
| 2024/12/16 | 2,972 | 2,972 | 2,935 | 2,942 | 44,800 |
| 2024/12/13 | 2,934 | 2,971 | 2,922 | 2,950 | 68,500 |
| 2024/12/12 | 2,990 | 3,010 | 2,957 | 2,976 | 41,500 |
| 2024/12/11 | 3,000 | 3,000 | 2,935 | 2,954 | 35,700 |
| 2024/12/10 | 3,030 | 3,040 | 2,995 | 3,015 | 49,000 |
| 2024/12/09 | 2,942 | 3,000 | 2,915 | 3,000 | 55,700 |
| 2024/12/06 | 2,905 | 2,948 | 2,878 | 2,941 | 57,600 |
| 2024/12/05 | 2,875 | 2,900 | 2,864 | 2,894 | 35,100 |
| 2024/12/04 | 2,870 | 2,870 | 2,842 | 2,849 | 25,900 |
| 2024/12/03 | 2,867 | 2,888 | 2,857 | 2,871 | 49,200 |
| 2024/12/02 | 2,850 | 2,889 | 2,832 | 2,883 | 29,800 |
| 2024/11/29 | 2,850 | 2,868 | 2,843 | 2,850 | 19,800 |
| 2024/11/28 | 2,806 | 2,859 | 2,799 | 2,851 | 32,900 |
| 2024/11/27 | 2,867 | 2,867 | 2,796 | 2,815 | 39,000 |
| 2024/11/26 | 2,888 | 2,904 | 2,846 | 2,861 | 29,400 |
| 2024/11/25 | 2,855 | 2,917 | 2,846 | 2,891 | 51,000 |
| 2024/11/22 | 2,825 | 2,853 | 2,823 | 2,848 | 24,000 |
| 2024/11/21 | 2,823 | 2,845 | 2,822 | 2,823 | 24,300 |
| 2024/11/20 | 2,825 | 2,841 | 2,817 | 2,838 | 17,200 |
| 2024/11/19 | 2,833 | 2,846 | 2,808 | 2,818 | 32,900 |
| 2024/11/18 | 2,808 | 2,853 | 2,772 | 2,831 | 36,400 |
| 2024/11/15 | 2,871 | 2,878 | 2,845 | 2,855 | 23,300 |
| 2024/11/14 | 2,869 | 2,894 | 2,846 | 2,846 | 23,000 |
| 2024/11/13 | 2,881 | 2,913 | 2,861 | 2,865 | 34,800 |
| 2024/11/12 | 2,873 | 2,892 | 2,868 | 2,872 | 42,400 |
| 2024/11/11 | 2,880 | 2,907 | 2,847 | 2,873 | 95,600 |
| 2024/11/08 | 2,999 | 3,030 | 2,945 | 2,964 | 43,300 |
| 2024/11/07 | 2,944 | 2,969 | 2,920 | 2,964 | 19,800 |
| 2024/11/06 | 2,916 | 2,950 | 2,906 | 2,931 | 21,700 |
| 2024/11/05 | 2,922 | 2,930 | 2,901 | 2,907 | 13,300 |
| 2024/11/01 | 2,929 | 2,939 | 2,900 | 2,902 | 14,600 |
| 2024/10/31 | 2,915 | 2,973 | 2,906 | 2,949 | 29,900 |
| 2024/10/30 | 2,929 | 2,942 | 2,889 | 2,907 | 79,500 |
| 2024/10/29 | 2,922 | 2,953 | 2,918 | 2,925 | 26,300 |
| 2024/10/28 | 2,864 | 2,922 | 2,864 | 2,921 | 17,600 |
| 2024/10/25 | 2,904 | 2,926 | 2,851 | 2,885 | 24,300 |
| 2024/10/24 | 2,902 | 2,931 | 2,882 | 2,928 | 19,500 |
| 2024/10/23 | 2,915 | 2,951 | 2,914 | 2,921 | 14,500 |
| 2024/10/22 | 2,944 | 2,944 | 2,909 | 2,928 | 25,800 |
| 2024/10/21 | 2,960 | 2,965 | 2,938 | 2,944 | 17,000 |
| 2024/10/18 | 2,966 | 2,979 | 2,950 | 2,975 | 13,300 |
| 2024/10/17 | 2,980 | 2,993 | 2,966 | 2,966 | 12,200 |
| 2024/10/16 | 2,976 | 3,005 | 2,970 | 2,980 | 10,800 |