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 |
---|---|---|---|---|---|
1984/12/28 | 543 | 550 | 541 | 543 | 43,000 |
1984/12/27 | 539 | 541 | 538 | 541 | 25,000 |
1984/12/26 | 541 | 550 | 538 | 538 | 22,000 |
1984/12/25 | 542 | 543 | 540 | 540 | 18,000 |
1984/12/24 | 545 | 550 | 541 | 545 | 15,000 |
1984/12/22 | 543 | 545 | 543 | 545 | 11,000 |
1984/12/21 | 545 | 545 | 545 | 545 | 44,000 |
1984/12/20 | 545 | 550 | 545 | 545 | 15,000 |
1984/12/19 | 541 | 545 | 541 | 545 | 22,000 |
1984/12/18 | 549 | 549 | 545 | 545 | 5,000 |
1984/12/17 | 550 | 550 | 539 | 539 | 5,000 |
1984/12/15 | 539 | 550 | 539 | 550 | 7,000 |
1984/12/14 | 538 | 538 | 538 | 538 | 7,000 |
1984/12/13 | 552 | 552 | 552 | 552 | 4,000 |
1984/12/12 | 550 | 551 | 550 | 551 | 12,000 |
1984/12/11 | 550 | 550 | 550 | 550 | 36,000 |
1984/12/10 | 565 | 571 | 555 | 571 | 68,000 |
1984/12/07 | 573 | 575 | 570 | 575 | 53,000 |
1984/12/06 | 560 | 570 | 560 | 567 | 19,000 |
1984/12/05 | 570 | 580 | 570 | 570 | 32,000 |
1984/12/04 | 595 | 595 | 565 | 565 | 36,000 |
1984/12/03 | 582 | 610 | 582 | 589 | 590,000 |
1984/12/01 | 582 | 600 | 582 | 592 | 190,000 |
1984/11/30 | 566 | 590 | 566 | 587 | 237,000 |
1984/11/29 | 540 | 550 | 535 | 546 | 154,000 |
1984/11/28 | 540 | 542 | 530 | 535 | 111,000 |
1984/11/27 | 542 | 542 | 541 | 541 | 64,000 |
1984/11/26 | 540 | 542 | 535 | 542 | 36,000 |
1984/11/24 | 550 | 550 | 545 | 545 | 26,000 |
1984/11/22 | 541 | 550 | 541 | 550 | 16,000 |
1984/11/21 | 544 | 544 | 541 | 541 | 42,000 |
1984/11/20 | 545 | 550 | 540 | 540 | 67,000 |
1984/11/19 | 554 | 554 | 541 | 541 | 39,000 |
1984/11/17 | 550 | 554 | 545 | 545 | 50,000 |
1984/11/16 | 541 | 549 | 541 | 549 | 33,000 |
1984/11/15 | 545 | 545 | 540 | 540 | 35,000 |
1984/11/14 | 548 | 555 | 538 | 550 | 42,000 |
1984/11/13 | 555 | 556 | 551 | 555 | 18,000 |
1984/11/12 | 560 | 560 | 550 | 550 | 30,000 |
1984/11/09 | 550 | 550 | 536 | 538 | 67,000 |
1984/11/08 | 540 | 540 | 536 | 536 | 46,000 |
1984/11/07 | 560 | 569 | 550 | 550 | 134,000 |
1984/11/06 | 580 | 580 | 560 | 570 | 87,000 |
1984/11/05 | 574 | 582 | 574 | 580 | 132,000 |
1984/11/02 | 574 | 575 | 565 | 574 | 148,000 |
1984/11/01 | 575 | 575 | 566 | 570 | 97,000 |
1984/10/31 | 580 | 584 | 565 | 575 | 154,000 |
1984/10/30 | 598 | 598 | 580 | 580 | 238,000 |
1984/10/29 | 586 | 610 | 583 | 588 | 1,257,000 |
1984/10/27 | 580 | 580 | 566 | 566 | 181,000 |
1984/10/26 | 545 | 581 | 545 | 580 | 1,077,000 |
1984/10/25 | 530 | 560 | 530 | 540 | 575,000 |
1984/10/24 | 510 | 540 | 506 | 530 | 211,000 |
1984/10/23 | 515 | 515 | 503 | 503 | 92,000 |
1984/10/22 | 513 | 515 | 513 | 515 | 39,000 |
1984/10/20 | 510 | 515 | 510 | 515 | 40,000 |
1984/10/19 | 515 | 515 | 505 | 510 | 89,000 |
1984/10/18 | 515 | 515 | 505 | 505 | 78,000 |
1984/10/17 | 501 | 520 | 501 | 515 | 103,000 |
1984/10/16 | 518 | 518 | 500 | 500 | 12,000 |
1984/10/15 | 520 | 522 | 520 | 520 | 18,000 |
1984/10/12 | 522 | 526 | 521 | 522 | 16,000 |
1984/10/11 | 525 | 526 | 525 | 526 | 11,000 |
1984/10/09 | 530 | 530 | 525 | 526 | 45,000 |
1984/10/08 | 523 | 523 | 523 | 523 | 2,000 |
1984/10/06 | 530 | 530 | 520 | 520 | 9,000 |
1984/10/05 | 530 | 530 | 530 | 530 | 19,000 |
1984/10/04 | 515 | 515 | 515 | 515 | 27,000 |
1984/10/03 | 503 | 505 | 503 | 505 | 4,000 |
1984/10/02 | 501 | 501 | 501 | 501 | 7,000 |
1984/10/01 | 500 | 500 | 500 | 500 | 11,000 |
1984/09/29 | 498 | 498 | 498 | 498 | 17,000 |
1984/09/28 | 490 | 494 | 490 | 493 | 448,000 |
1984/09/27 | 500 | 500 | 490 | 490 | 443,000 |
1984/09/26 | 490 | 490 | 490 | 490 | 7,000 |
1984/09/25 | 520 | 520 | 520 | 520 | 8,000 |
1984/09/20 | 529 | 529 | 529 | 529 | 1,000 |
1984/09/19 | 536 | 536 | 532 | 533 | 11,000 |
1984/09/18 | 537 | 537 | 535 | 536 | 10,000 |
1984/09/17 | 539 | 539 | 535 | 538 | 14,000 |
1984/09/14 | 519 | 535 | 513 | 535 | 34,000 |
1984/09/13 | 520 | 520 | 520 | 520 | 19,000 |
1984/09/12 | 520 | 520 | 520 | 520 | 17,000 |
1984/09/11 | 525 | 525 | 520 | 520 | 18,000 |
1984/09/10 | 525 | 525 | 518 | 525 | 19,000 |
1984/09/07 | 525 | 525 | 518 | 518 | 7,000 |
1984/09/06 | 532 | 532 | 525 | 525 | 16,000 |
1984/09/05 | 527 | 531 | 525 | 530 | 50,000 |
1984/09/04 | 526 | 527 | 526 | 527 | 3,000 |
1984/09/03 | 524 | 525 | 524 | 525 | 17,000 |
1984/09/01 | 520 | 520 | 518 | 518 | 10,000 |
1984/08/31 | 515 | 518 | 515 | 518 | 3,000 |
1984/08/30 | 520 | 520 | 513 | 513 | 7,000 |
1984/08/28 | 530 | 530 | 527 | 527 | 20,000 |
1984/08/27 | 531 | 532 | 527 | 527 | 12,000 |
1984/08/25 | 533 | 533 | 532 | 532 | 6,000 |
1984/08/24 | 530 | 532 | 530 | 532 | 14,000 |
1984/08/23 | 539 | 539 | 530 | 532 | 30,000 |
1984/08/22 | 549 | 549 | 531 | 544 | 34,000 |
1984/08/21 | 540 | 545 | 535 | 539 | 94,000 |
1984/08/20 | 531 | 537 | 531 | 537 | 14,000 |
1984/08/17 | 530 | 530 | 530 | 530 | 22,000 |
1984/08/16 | 530 | 530 | 530 | 530 | 13,000 |
1984/08/15 | 530 | 530 | 530 | 530 | 7,000 |
1984/08/14 | 525 | 525 | 520 | 520 | 49,000 |
1984/08/13 | 530 | 530 | 524 | 524 | 25,000 |
1984/08/10 | 521 | 538 | 521 | 535 | 18,000 |
1984/08/09 | 513 | 516 | 513 | 516 | 14,000 |
1984/08/08 | 511 | 514 | 511 | 513 | 16,000 |
1984/08/07 | 511 | 512 | 505 | 512 | 13,000 |
1984/08/06 | 512 | 512 | 511 | 511 | 12,000 |
1984/08/04 | 511 | 511 | 511 | 511 | 3,000 |
1984/08/03 | 509 | 511 | 509 | 510 | 38,000 |
1984/08/02 | 500 | 510 | 500 | 510 | 15,000 |
1984/08/01 | 503 | 503 | 500 | 501 | 4,000 |
1984/07/31 | 505 | 505 | 504 | 505 | 5,000 |
1984/07/30 | 500 | 500 | 500 | 500 | 26,000 |
1984/07/28 | 500 | 500 | 500 | 500 | 14,000 |
1984/07/27 | 499 | 500 | 499 | 499 | 23,000 |
1984/07/25 | 480 | 480 | 480 | 480 | 21,000 |
1984/07/23 | 494 | 494 | 491 | 491 | 8,000 |
1984/07/21 | 492 | 495 | 490 | 491 | 16,000 |
1984/07/20 | 496 | 496 | 490 | 490 | 11,000 |
1984/07/19 | 506 | 506 | 500 | 500 | 13,000 |
1984/07/18 | 495 | 506 | 495 | 505 | 77,000 |
1984/07/17 | 492 | 492 | 490 | 490 | 32,000 |
1984/07/16 | 490 | 492 | 488 | 490 | 31,000 |
1984/07/13 | 490 | 490 | 490 | 490 | 2,000 |
1984/07/12 | 490 | 500 | 488 | 488 | 89,000 |
1984/07/11 | 513 | 515 | 506 | 506 | 28,000 |
1984/07/10 | 511 | 513 | 510 | 513 | 40,000 |
1984/07/09 | 509 | 510 | 509 | 510 | 24,000 |
1984/07/07 | 516 | 516 | 516 | 516 | 5,000 |
1984/07/06 | 516 | 516 | 515 | 515 | 2,000 |
1984/07/05 | 515 | 515 | 515 | 515 | 6,000 |
1984/07/04 | 524 | 524 | 505 | 515 | 12,000 |
1984/07/03 | 525 | 525 | 525 | 525 | 1,000 |
1984/07/02 | 530 | 530 | 530 | 530 | 13,000 |
1984/06/30 | 516 | 520 | 516 | 520 | 16,000 |
1984/06/28 | 510 | 510 | 498 | 500 | 179,000 |
1984/06/27 | 505 | 506 | 505 | 505 | 12,000 |
1984/06/26 | 506 | 506 | 505 | 505 | 2,000 |
1984/06/25 | 505 | 505 | 505 | 505 | 10,000 |
1984/06/22 | 506 | 506 | 505 | 505 | 12,000 |
1984/06/21 | 500 | 509 | 500 | 505 | 23,000 |
1984/06/20 | 496 | 496 | 495 | 496 | 6,000 |
1984/06/19 | 493 | 493 | 492 | 492 | 8,000 |
1984/06/18 | 489 | 491 | 485 | 491 | 13,000 |
1984/06/16 | 490 | 490 | 490 | 490 | 13,000 |
1984/06/15 | 500 | 509 | 490 | 490 | 31,000 |
1984/06/14 | 509 | 510 | 509 | 510 | 5,000 |
1984/06/13 | 501 | 510 | 501 | 509 | 24,000 |
1984/06/12 | 520 | 521 | 520 | 521 | 8,000 |
1984/06/11 | 510 | 510 | 510 | 510 | 5,000 |
1984/06/08 | 510 | 510 | 510 | 510 | 4,000 |
1984/06/07 | 515 | 523 | 505 | 510 | 52,000 |
1984/06/06 | 512 | 515 | 512 | 515 | 23,000 |
1984/06/05 | 515 | 520 | 510 | 520 | 32,000 |
1984/06/04 | 505 | 510 | 490 | 510 | 43,000 |
1984/06/02 | 500 | 501 | 500 | 500 | 34,000 |
1984/06/01 | 502 | 509 | 502 | 509 | 5,000 |
1984/05/31 | 510 | 510 | 500 | 510 | 72,000 |
1984/05/30 | 510 | 510 | 508 | 510 | 37,000 |
1984/05/29 | 530 | 530 | 509 | 510 | 71,000 |
1984/05/28 | 530 | 530 | 530 | 530 | 22,000 |
1984/05/26 | 535 | 544 | 535 | 544 | 25,000 |
1984/05/25 | 536 | 545 | 530 | 545 | 24,000 |
1984/05/24 | 539 | 545 | 530 | 545 | 28,000 |
1984/05/21 | 550 | 550 | 549 | 549 | 18,000 |
1984/05/19 | 551 | 551 | 549 | 549 | 18,000 |
1984/05/18 | 565 | 565 | 565 | 565 | 32,000 |
1984/05/16 | 579 | 579 | 575 | 575 | 3,000 |
1984/05/15 | 575 | 580 | 575 | 580 | 43,000 |
1984/05/14 | 575 | 575 | 575 | 575 | 8,000 |
1984/05/11 | 591 | 600 | 588 | 598 | 119,000 |
1984/05/10 | 597 | 601 | 595 | 601 | 61,000 |
1984/05/09 | 613 | 613 | 604 | 607 | 231,000 |
1984/05/08 | 620 | 625 | 608 | 608 | 453,000 |
1984/05/07 | 620 | 624 | 617 | 617 | 404,000 |
1984/05/04 | 617 | 619 | 614 | 617 | 293,000 |
1984/05/02 | 600 | 618 | 600 | 617 | 872,000 |
1984/05/01 | 584 | 596 | 575 | 590 | 597,000 |
1984/04/28 | 589 | 590 | 575 | 578 | 323,000 |
1984/04/27 | 585 | 590 | 585 | 589 | 512,000 |
1984/04/26 | 582 | 590 | 565 | 575 | 150,000 |
1984/04/25 | 573 | 590 | 570 | 589 | 683,000 |
1984/04/24 | 555 | 579 | 555 | 573 | 107,000 |
1984/04/23 | 543 | 547 | 543 | 545 | 79,000 |
1984/04/21 | 541 | 544 | 540 | 544 | 26,000 |
1984/04/20 | 539 | 539 | 535 | 539 | 22,000 |
1984/04/19 | 550 | 555 | 540 | 540 | 26,000 |
1984/04/18 | 550 | 555 | 550 | 550 | 42,000 |
1984/04/13 | 532 | 535 | 531 | 535 | 32,000 |
1984/04/12 | 532 | 532 | 531 | 531 | 21,000 |
1984/04/11 | 535 | 535 | 531 | 531 | 217,000 |
1984/04/10 | 534 | 534 | 528 | 534 | 16,000 |
1984/04/09 | 532 | 534 | 532 | 532 | 17,000 |
1984/04/07 | 532 | 532 | 530 | 532 | 20,000 |
1984/04/06 | 534 | 534 | 532 | 532 | 27,000 |
1984/04/05 | 532 | 534 | 532 | 532 | 31,000 |
1984/04/04 | 533 | 533 | 531 | 532 | 40,000 |
1984/04/03 | 533 | 533 | 531 | 533 | 42,000 |
1984/04/02 | 533 | 533 | 533 | 533 | 34,000 |
1984/03/31 | 540 | 542 | 530 | 530 | 7,000 |
1984/03/30 | 540 | 550 | 531 | 550 | 95,000 |
1984/03/29 | 544 | 550 | 541 | 542 | 120,000 |
1984/03/28 | 541 | 544 | 541 | 541 | 28,000 |
1984/03/27 | 549 | 549 | 540 | 541 | 22,000 |
1984/03/26 | 550 | 550 | 549 | 549 | 14,000 |
1984/03/24 | 550 | 550 | 540 | 540 | 32,000 |
1984/03/23 | 579 | 579 | 560 | 560 | 38,000 |
1984/03/22 | 551 | 580 | 551 | 580 | 76,000 |
1984/03/21 | 550 | 560 | 550 | 551 | 59,000 |
1984/03/19 | 575 | 576 | 550 | 550 | 72,000 |
1984/03/17 | 575 | 580 | 575 | 580 | 63,000 |
1984/03/16 | 573 | 573 | 565 | 570 | 23,000 |
1984/03/15 | 555 | 581 | 555 | 574 | 141,000 |
1984/03/14 | 560 | 560 | 544 | 544 | 58,000 |
1984/03/13 | 556 | 564 | 556 | 556 | 86,000 |
1984/03/12 | 550 | 550 | 537 | 537 | 13,000 |
1984/03/09 | 535 | 535 | 535 | 535 | 19,000 |
1984/03/08 | 558 | 558 | 558 | 558 | 6,000 |
1984/03/07 | 564 | 564 | 559 | 559 | 26,000 |
1984/03/06 | 569 | 569 | 557 | 567 | 233,000 |
1984/03/05 | 545 | 569 | 530 | 569 | 230,000 |
1984/03/03 | 540 | 545 | 540 | 545 | 25,000 |
1984/03/02 | 545 | 545 | 539 | 540 | 9,000 |
1984/03/01 | 550 | 550 | 544 | 545 | 623,000 |
1984/02/29 | 545 | 555 | 542 | 555 | 51,000 |
1984/02/28 | 555 | 555 | 542 | 545 | 110,000 |
1984/02/27 | 560 | 564 | 555 | 555 | 35,000 |
1984/02/25 | 560 | 570 | 555 | 564 | 45,000 |
1984/02/24 | 550 | 550 | 540 | 550 | 52,000 |
1984/02/23 | 541 | 542 | 541 | 541 | 16,000 |
1984/02/22 | 545 | 545 | 537 | 540 | 28,000 |
1984/02/21 | 540 | 540 | 538 | 538 | 15,000 |
1984/02/20 | 540 | 545 | 540 | 540 | 46,000 |
1984/02/18 | 545 | 545 | 540 | 544 | 11,000 |
1984/02/17 | 522 | 550 | 522 | 545 | 65,000 |
1984/02/16 | 522 | 522 | 522 | 522 | 4,000 |
1984/02/15 | 515 | 520 | 515 | 520 | 38,000 |
1984/02/14 | 527 | 527 | 525 | 525 | 12,000 |
1984/02/13 | 525 | 528 | 525 | 527 | 3,000 |
1984/02/10 | 530 | 532 | 525 | 525 | 13,000 |
1984/02/09 | 543 | 543 | 530 | 531 | 58,000 |
1984/02/08 | 536 | 545 | 531 | 544 | 38,000 |
1984/02/07 | 542 | 545 | 535 | 545 | 183,000 |
1984/02/06 | 541 | 545 | 540 | 545 | 31,000 |
1984/02/04 | 536 | 549 | 536 | 541 | 107,000 |
1984/02/03 | 536 | 540 | 535 | 535 | 136,000 |
1984/02/02 | 549 | 549 | 535 | 535 | 32,000 |
1984/02/01 | 550 | 555 | 541 | 541 | 108,000 |
1984/01/31 | 560 | 563 | 555 | 555 | 84,000 |
1984/01/30 | 560 | 564 | 558 | 564 | 67,000 |
1984/01/28 | 558 | 559 | 558 | 559 | 63,000 |
1984/01/27 | 560 | 560 | 558 | 560 | 133,000 |
1984/01/26 | 567 | 569 | 560 | 560 | 32,000 |
1984/01/25 | 555 | 564 | 555 | 558 | 46,000 |
1984/01/24 | 567 | 567 | 555 | 563 | 52,000 |
1984/01/23 | 572 | 572 | 568 | 568 | 25,000 |
1984/01/21 | 575 | 584 | 570 | 584 | 47,000 |
1984/01/20 | 589 | 589 | 571 | 585 | 336,000 |
1984/01/19 | 583 | 588 | 572 | 588 | 198,000 |
1984/01/18 | 595 | 595 | 572 | 573 | 282,000 |
1984/01/17 | 595 | 600 | 590 | 599 | 783,000 |
1984/01/13 | 565 | 594 | 565 | 589 | 1,548,000 |
1984/01/12 | 561 | 567 | 555 | 560 | 664,000 |
1984/01/11 | 550 | 560 | 546 | 560 | 301,000 |
1984/01/10 | 550 | 550 | 538 | 540 | 53,000 |
1984/01/09 | 563 | 564 | 550 | 550 | 222,000 |
1984/01/07 | 550 | 567 | 546 | 567 | 266,000 |
1984/01/06 | 539 | 550 | 538 | 545 | 369,000 |
1984/01/05 | 532 | 539 | 532 | 538 | 65,000 |
1984/01/04 | 535 | 535 | 529 | 529 | 84,000 |