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 |
---|---|---|---|---|---|
1985/12/28 | 598 | 599 | 590 | 590 | 31,000 |
1985/12/27 | 589 | 598 | 583 | 595 | 97,000 |
1985/12/26 | 595 | 597 | 577 | 595 | 130,000 |
1985/12/25 | 578 | 578 | 561 | 565 | 93,000 |
1985/12/24 | 590 | 590 | 572 | 572 | 106,000 |
1985/12/23 | 577 | 580 | 570 | 580 | 65,000 |
1985/12/21 | 580 | 580 | 565 | 569 | 50,000 |
1985/12/20 | 565 | 580 | 560 | 579 | 228,000 |
1985/12/19 | 595 | 595 | 569 | 569 | 82,000 |
1985/12/18 | 591 | 597 | 583 | 593 | 67,000 |
1985/12/17 | 614 | 614 | 594 | 595 | 132,000 |
1985/12/16 | 601 | 618 | 601 | 614 | 105,000 |
1985/12/13 | 625 | 630 | 595 | 605 | 226,000 |
1985/12/12 | 652 | 652 | 615 | 615 | 377,000 |
1985/12/11 | 620 | 646 | 619 | 642 | 922,000 |
1985/12/10 | 615 | 620 | 605 | 615 | 152,000 |
1985/12/09 | 615 | 617 | 605 | 610 | 256,000 |
1985/12/07 | 600 | 620 | 598 | 605 | 240,000 |
1985/12/06 | 609 | 609 | 592 | 593 | 247,000 |
1985/12/05 | 621 | 631 | 614 | 616 | 535,000 |
1985/12/04 | 634 | 656 | 625 | 631 | 2,038,000 |
1985/12/03 | 615 | 638 | 609 | 634 | 2,488,000 |
1985/12/02 | 580 | 608 | 570 | 605 | 1,218,000 |
1985/11/30 | 578 | 596 | 575 | 590 | 584,000 |
1985/11/29 | 540 | 563 | 536 | 560 | 123,000 |
1985/11/28 | 542 | 545 | 535 | 536 | 44,000 |
1985/11/27 | 543 | 544 | 530 | 540 | 74,000 |
1985/11/26 | 549 | 549 | 540 | 541 | 15,000 |
1985/11/25 | 530 | 549 | 530 | 541 | 20,000 |
1985/11/22 | 539 | 540 | 523 | 540 | 38,000 |
1985/11/21 | 552 | 552 | 540 | 540 | 30,000 |
1985/11/20 | 550 | 554 | 545 | 545 | 88,000 |
1985/11/19 | 545 | 554 | 543 | 545 | 97,000 |
1985/11/18 | 540 | 545 | 533 | 539 | 36,000 |
1985/11/16 | 541 | 545 | 540 | 545 | 23,000 |
1985/11/15 | 529 | 545 | 529 | 539 | 28,000 |
1985/11/14 | 522 | 528 | 521 | 528 | 13,000 |
1985/11/13 | 521 | 530 | 521 | 522 | 17,000 |
1985/11/12 | 521 | 529 | 520 | 520 | 57,000 |
1985/11/11 | 520 | 529 | 518 | 522 | 12,000 |
1985/11/08 | 524 | 524 | 516 | 516 | 18,000 |
1985/11/07 | 516 | 524 | 515 | 515 | 10,000 |
1985/11/06 | 516 | 516 | 515 | 515 | 20,000 |
1985/11/05 | 525 | 525 | 515 | 515 | 60,000 |
1985/11/02 | 518 | 518 | 518 | 518 | 2,000 |
1985/11/01 | 520 | 520 | 518 | 518 | 16,000 |
1985/10/31 | 525 | 525 | 520 | 522 | 12,000 |
1985/10/30 | 522 | 525 | 517 | 517 | 51,000 |
1985/10/29 | 521 | 522 | 520 | 520 | 38,000 |
1985/10/28 | 525 | 530 | 523 | 523 | 26,000 |
1985/10/25 | 530 | 530 | 524 | 525 | 56,000 |
1985/10/24 | 525 | 530 | 524 | 529 | 102,000 |
1985/10/23 | 525 | 525 | 524 | 525 | 34,000 |
1985/10/22 | 535 | 540 | 524 | 525 | 44,000 |
1985/10/21 | 525 | 535 | 521 | 535 | 36,000 |
1985/10/19 | 526 | 526 | 524 | 525 | 27,000 |
1985/10/18 | 532 | 532 | 524 | 525 | 28,000 |
1985/10/17 | 532 | 533 | 530 | 530 | 6,000 |
1985/10/16 | 530 | 532 | 530 | 532 | 9,000 |
1985/10/15 | 520 | 525 | 520 | 525 | 47,000 |
1985/10/14 | 523 | 523 | 523 | 523 | 5,000 |
1985/10/11 | 521 | 521 | 520 | 521 | 37,000 |
1985/10/09 | 520 | 520 | 520 | 520 | 41,000 |
1985/10/08 | 524 | 534 | 520 | 520 | 25,000 |
1985/10/07 | 522 | 523 | 522 | 523 | 27,000 |
1985/10/05 | 522 | 522 | 521 | 521 | 20,000 |
1985/10/04 | 520 | 522 | 520 | 520 | 15,000 |
1985/10/03 | 516 | 520 | 516 | 520 | 15,000 |
1985/10/02 | 521 | 521 | 515 | 515 | 33,000 |
1985/10/01 | 520 | 521 | 520 | 520 | 9,000 |
1985/09/30 | 550 | 550 | 550 | 550 | 3,000 |
1985/09/28 | 530 | 535 | 521 | 535 | 20,000 |
1985/09/27 | 520 | 520 | 511 | 520 | 129,000 |
1985/09/26 | 523 | 523 | 506 | 506 | 67,000 |
1985/09/25 | 523 | 523 | 520 | 521 | 90,000 |
1985/09/24 | 524 | 526 | 521 | 521 | 39,000 |
1985/09/21 | 524 | 524 | 524 | 524 | 6,000 |
1985/09/20 | 533 | 534 | 523 | 523 | 48,000 |
1985/09/19 | 541 | 541 | 532 | 532 | 29,000 |
1985/09/18 | 545 | 545 | 541 | 541 | 4,000 |
1985/09/17 | 555 | 555 | 545 | 545 | 40,000 |
1985/09/13 | 570 | 570 | 556 | 560 | 80,000 |
1985/09/12 | 550 | 569 | 550 | 563 | 139,000 |
1985/09/11 | 548 | 548 | 536 | 546 | 48,000 |
1985/09/10 | 558 | 563 | 548 | 555 | 36,000 |
1985/09/09 | 563 | 563 | 548 | 548 | 59,000 |
1985/09/07 | 558 | 570 | 556 | 558 | 63,000 |
1985/09/06 | 570 | 570 | 550 | 557 | 206,000 |
1985/09/05 | 525 | 577 | 524 | 572 | 749,000 |
1985/09/04 | 522 | 522 | 520 | 522 | 51,000 |
1985/09/03 | 530 | 530 | 525 | 525 | 23,000 |
1985/09/02 | 521 | 530 | 521 | 530 | 63,000 |
1985/08/31 | 526 | 526 | 521 | 521 | 34,000 |
1985/08/30 | 540 | 540 | 525 | 525 | 41,000 |
1985/08/29 | 535 | 535 | 529 | 530 | 68,000 |
1985/08/28 | 550 | 550 | 535 | 535 | 36,000 |
1985/08/27 | 539 | 540 | 527 | 540 | 63,000 |
1985/08/26 | 531 | 535 | 530 | 535 | 24,000 |
1985/08/24 | 525 | 525 | 520 | 520 | 37,000 |
1985/08/23 | 520 | 523 | 520 | 523 | 11,000 |
1985/08/22 | 518 | 520 | 515 | 516 | 55,000 |
1985/08/21 | 518 | 520 | 515 | 520 | 41,000 |
1985/08/20 | 516 | 525 | 515 | 515 | 74,000 |
1985/08/19 | 516 | 520 | 515 | 515 | 43,000 |
1985/08/17 | 525 | 525 | 520 | 520 | 31,000 |
1985/08/16 | 524 | 530 | 524 | 530 | 15,000 |
1985/08/15 | 524 | 530 | 523 | 523 | 22,000 |
1985/08/14 | 523 | 530 | 523 | 525 | 22,000 |
1985/08/13 | 530 | 530 | 524 | 524 | 10,000 |
1985/08/12 | 529 | 529 | 523 | 523 | 4,000 |
1985/08/09 | 530 | 530 | 525 | 530 | 14,000 |
1985/08/08 | 531 | 531 | 531 | 531 | 3,000 |
1985/08/07 | 528 | 528 | 528 | 528 | 5,000 |
1985/08/06 | 529 | 529 | 528 | 528 | 5,000 |
1985/08/05 | 528 | 540 | 527 | 527 | 13,000 |
1985/08/03 | 526 | 528 | 525 | 527 | 10,000 |
1985/08/02 | 525 | 525 | 525 | 525 | 15,000 |
1985/08/01 | 535 | 535 | 525 | 525 | 8,000 |
1985/07/31 | 518 | 520 | 515 | 520 | 20,000 |
1985/07/30 | 526 | 526 | 519 | 519 | 22,000 |
1985/07/29 | 530 | 530 | 525 | 525 | 26,000 |
1985/07/26 | 539 | 539 | 535 | 535 | 18,000 |
1985/07/25 | 539 | 539 | 534 | 535 | 32,000 |
1985/07/24 | 538 | 539 | 531 | 531 | 17,000 |
1985/07/23 | 539 | 539 | 538 | 538 | 3,000 |
1985/07/22 | 539 | 540 | 539 | 539 | 12,000 |
1985/07/19 | 539 | 539 | 538 | 538 | 12,000 |
1985/07/18 | 540 | 540 | 539 | 539 | 21,000 |
1985/07/17 | 537 | 538 | 537 | 538 | 3,000 |
1985/07/16 | 540 | 540 | 540 | 540 | 11,000 |
1985/07/15 | 541 | 541 | 540 | 541 | 7,000 |
1985/07/11 | 558 | 558 | 525 | 530 | 122,000 |
1985/07/10 | 563 | 565 | 561 | 564 | 26,000 |
1985/07/09 | 570 | 570 | 565 | 565 | 35,000 |
1985/07/08 | 568 | 570 | 568 | 568 | 25,000 |
1985/07/06 | 566 | 570 | 564 | 568 | 13,000 |
1985/07/05 | 569 | 573 | 564 | 564 | 30,000 |
1985/07/04 | 564 | 578 | 561 | 569 | 52,000 |
1985/07/03 | 571 | 571 | 563 | 563 | 13,000 |
1985/07/02 | 557 | 580 | 557 | 561 | 18,000 |
1985/07/01 | 560 | 560 | 555 | 556 | 60,000 |
1985/06/29 | 560 | 560 | 555 | 560 | 19,000 |
1985/06/28 | 564 | 564 | 560 | 560 | 74,000 |
1985/06/27 | 564 | 565 | 564 | 564 | 8,000 |
1985/06/26 | 562 | 568 | 562 | 565 | 28,000 |
1985/06/25 | 560 | 570 | 560 | 562 | 15,000 |
1985/06/24 | 563 | 563 | 563 | 563 | 7,000 |
1985/06/22 | 586 | 588 | 583 | 583 | 33,000 |
1985/06/20 | 582 | 582 | 555 | 579 | 60,000 |
1985/06/19 | 589 | 589 | 571 | 572 | 48,000 |
1985/06/18 | 570 | 592 | 569 | 592 | 295,000 |
1985/06/17 | 573 | 580 | 568 | 580 | 71,000 |
1985/06/15 | 553 | 574 | 553 | 570 | 28,000 |
1985/06/14 | 560 | 560 | 550 | 550 | 24,000 |
1985/06/13 | 574 | 574 | 559 | 559 | 20,000 |
1985/06/12 | 565 | 575 | 562 | 575 | 89,000 |
1985/06/11 | 565 | 565 | 548 | 549 | 55,000 |
1985/06/10 | 539 | 542 | 539 | 540 | 32,000 |
1985/06/07 | 546 | 559 | 546 | 559 | 38,000 |
1985/06/06 | 560 | 560 | 555 | 560 | 33,000 |
1985/06/05 | 560 | 565 | 557 | 565 | 23,000 |
1985/06/04 | 545 | 556 | 545 | 555 | 17,000 |
1985/06/03 | 549 | 550 | 544 | 545 | 21,000 |
1985/06/01 | 545 | 545 | 539 | 539 | 46,000 |
1985/05/31 | 546 | 550 | 543 | 545 | 31,000 |
1985/05/30 | 544 | 549 | 544 | 546 | 43,000 |
1985/05/29 | 555 | 560 | 542 | 542 | 32,000 |
1985/05/28 | 562 | 570 | 554 | 559 | 71,000 |
1985/05/27 | 593 | 593 | 575 | 575 | 59,000 |
1985/05/25 | 579 | 600 | 578 | 593 | 435,000 |
1985/05/24 | 575 | 575 | 563 | 575 | 127,000 |
1985/05/23 | 576 | 576 | 555 | 569 | 108,000 |
1985/05/22 | 546 | 570 | 543 | 562 | 192,000 |
1985/05/21 | 550 | 550 | 545 | 545 | 49,000 |
1985/05/20 | 551 | 551 | 540 | 550 | 35,000 |
1985/05/18 | 550 | 551 | 546 | 550 | 19,000 |
1985/05/17 | 528 | 540 | 528 | 540 | 22,000 |
1985/05/15 | 529 | 529 | 527 | 528 | 15,000 |
1985/05/14 | 531 | 532 | 527 | 530 | 53,000 |
1985/05/13 | 536 | 536 | 536 | 536 | 2,000 |
1985/05/10 | 531 | 538 | 531 | 531 | 11,000 |
1985/05/09 | 540 | 541 | 532 | 532 | 46,000 |
1985/05/08 | 545 | 550 | 540 | 540 | 16,000 |
1985/05/07 | 545 | 545 | 540 | 545 | 9,000 |
1985/05/04 | 547 | 547 | 545 | 545 | 14,000 |
1985/05/02 | 550 | 550 | 547 | 547 | 18,000 |
1985/05/01 | 556 | 556 | 549 | 550 | 35,000 |
1985/04/30 | 550 | 550 | 541 | 549 | 20,000 |
1985/04/27 | 538 | 538 | 538 | 538 | 3,000 |
1985/04/26 | 523 | 538 | 523 | 538 | 31,000 |
1985/04/25 | 520 | 529 | 520 | 523 | 19,000 |
1985/04/24 | 519 | 525 | 518 | 518 | 46,000 |
1985/04/23 | 526 | 526 | 518 | 518 | 52,000 |
1985/04/22 | 535 | 535 | 525 | 525 | 27,000 |
1985/04/20 | 527 | 530 | 525 | 525 | 30,000 |
1985/04/19 | 531 | 531 | 526 | 526 | 61,000 |
1985/04/18 | 531 | 533 | 531 | 531 | 6,000 |
1985/04/17 | 533 | 533 | 531 | 531 | 63,000 |
1985/04/16 | 535 | 535 | 531 | 532 | 19,000 |
1985/04/15 | 540 | 540 | 535 | 535 | 6,000 |
1985/04/12 | 535 | 536 | 530 | 536 | 85,000 |
1985/04/11 | 533 | 540 | 533 | 535 | 6,000 |
1985/04/10 | 540 | 540 | 528 | 532 | 23,000 |
1985/04/09 | 550 | 550 | 545 | 545 | 27,000 |
1985/04/08 | 545 | 550 | 545 | 550 | 29,000 |
1985/04/06 | 570 | 570 | 535 | 535 | 50,000 |
1985/04/05 | 580 | 585 | 567 | 570 | 312,000 |
1985/04/04 | 560 | 560 | 544 | 560 | 109,000 |
1985/04/03 | 544 | 560 | 544 | 558 | 54,000 |
1985/04/02 | 521 | 535 | 521 | 535 | 14,000 |
1985/04/01 | 522 | 523 | 520 | 520 | 31,000 |
1985/03/30 | 520 | 521 | 511 | 519 | 74,000 |
1985/03/29 | 542 | 542 | 532 | 532 | 4,000 |
1985/03/28 | 545 | 545 | 535 | 541 | 35,000 |
1985/03/27 | 539 | 539 | 538 | 538 | 2,000 |
1985/03/26 | 536 | 550 | 535 | 540 | 9,000 |
1985/03/25 | 510 | 510 | 510 | 510 | 31,000 |
1985/03/22 | 550 | 550 | 550 | 550 | 21,000 |
1985/03/20 | 558 | 558 | 550 | 550 | 24,000 |
1985/03/19 | 560 | 560 | 556 | 559 | 66,000 |
1985/03/18 | 560 | 560 | 550 | 560 | 67,000 |
1985/03/16 | 550 | 560 | 550 | 560 | 69,000 |
1985/03/15 | 550 | 560 | 550 | 560 | 108,000 |
1985/03/14 | 550 | 560 | 550 | 550 | 40,000 |
1985/03/13 | 546 | 550 | 545 | 545 | 83,000 |
1985/03/12 | 531 | 541 | 531 | 541 | 44,000 |
1985/03/11 | 527 | 530 | 527 | 530 | 23,000 |
1985/03/08 | 521 | 522 | 521 | 522 | 13,000 |
1985/03/07 | 525 | 525 | 521 | 522 | 58,000 |
1985/03/06 | 527 | 527 | 525 | 525 | 8,000 |
1985/03/05 | 525 | 528 | 520 | 520 | 44,000 |
1985/03/04 | 531 | 531 | 528 | 528 | 21,000 |
1985/03/02 | 522 | 526 | 522 | 526 | 24,000 |
1985/03/01 | 524 | 526 | 521 | 521 | 26,000 |
1985/02/28 | 528 | 530 | 521 | 521 | 32,000 |
1985/02/27 | 530 | 530 | 525 | 526 | 51,000 |
1985/02/26 | 531 | 531 | 530 | 530 | 15,000 |
1985/02/25 | 525 | 530 | 525 | 529 | 31,000 |
1985/02/23 | 524 | 525 | 524 | 524 | 16,000 |
1985/02/22 | 522 | 524 | 521 | 521 | 61,000 |
1985/02/21 | 540 | 540 | 530 | 530 | 40,000 |
1985/02/20 | 523 | 535 | 523 | 530 | 22,000 |
1985/02/19 | 520 | 522 | 520 | 522 | 19,000 |
1985/02/18 | 530 | 540 | 530 | 540 | 21,000 |
1985/02/15 | 550 | 550 | 549 | 549 | 10,000 |
1985/02/14 | 550 | 555 | 550 | 550 | 13,000 |
1985/02/13 | 555 | 560 | 550 | 550 | 143,000 |
1985/02/12 | 561 | 561 | 559 | 559 | 10,000 |
1985/02/08 | 560 | 570 | 560 | 560 | 42,000 |
1985/02/07 | 570 | 597 | 567 | 570 | 237,000 |
1985/02/06 | 550 | 565 | 549 | 565 | 89,000 |
1985/02/05 | 550 | 550 | 545 | 546 | 37,000 |
1985/02/04 | 531 | 550 | 530 | 545 | 19,000 |
1985/02/02 | 535 | 540 | 526 | 526 | 16,000 |
1985/02/01 | 526 | 526 | 525 | 525 | 19,000 |
1985/01/31 | 520 | 522 | 520 | 520 | 18,000 |
1985/01/30 | 521 | 525 | 515 | 518 | 31,000 |
1985/01/29 | 530 | 530 | 520 | 521 | 55,000 |
1985/01/28 | 520 | 530 | 520 | 530 | 26,000 |
1985/01/26 | 520 | 520 | 520 | 520 | 58,000 |
1985/01/25 | 533 | 533 | 526 | 530 | 18,000 |
1985/01/24 | 533 | 534 | 530 | 534 | 37,000 |
1985/01/23 | 540 | 540 | 532 | 532 | 66,000 |
1985/01/22 | 540 | 542 | 540 | 542 | 7,000 |
1985/01/21 | 535 | 536 | 535 | 536 | 25,000 |
1985/01/19 | 533 | 535 | 530 | 533 | 41,000 |
1985/01/18 | 532 | 535 | 531 | 534 | 28,000 |
1985/01/17 | 530 | 539 | 530 | 538 | 33,000 |
1985/01/16 | 539 | 539 | 535 | 535 | 35,000 |
1985/01/14 | 537 | 545 | 536 | 540 | 117,000 |
1985/01/11 | 535 | 538 | 535 | 536 | 19,000 |
1985/01/10 | 538 | 538 | 537 | 537 | 11,000 |
1985/01/09 | 538 | 538 | 538 | 538 | 26,000 |
1985/01/07 | 550 | 550 | 550 | 550 | 16,000 |
1985/01/05 | 547 | 550 | 547 | 548 | 10,000 |
1985/01/04 | 546 | 546 | 546 | 546 | 6,000 |