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 |
---|---|---|---|---|---|
1986/12/27 | 710 | 723 | 690 | 723 | 216,000 |
1986/12/26 | 690 | 710 | 690 | 700 | 211,000 |
1986/12/25 | 690 | 695 | 685 | 690 | 50,000 |
1986/12/24 | 696 | 700 | 690 | 690 | 32,000 |
1986/12/23 | 699 | 700 | 695 | 699 | 67,000 |
1986/12/22 | 700 | 710 | 699 | 700 | 109,000 |
1986/12/19 | 700 | 702 | 700 | 700 | 30,000 |
1986/12/18 | 700 | 700 | 699 | 700 | 25,000 |
1986/12/17 | 700 | 710 | 698 | 700 | 64,000 |
1986/12/16 | 715 | 721 | 695 | 701 | 133,000 |
1986/12/15 | 730 | 730 | 715 | 715 | 173,000 |
1986/12/12 | 700 | 739 | 695 | 739 | 290,000 |
1986/12/11 | 697 | 720 | 692 | 705 | 135,000 |
1986/12/10 | 700 | 700 | 685 | 692 | 224,000 |
1986/12/09 | 700 | 710 | 700 | 700 | 22,000 |
1986/12/08 | 694 | 695 | 694 | 694 | 86,000 |
1986/12/06 | 698 | 700 | 698 | 700 | 22,000 |
1986/12/05 | 698 | 700 | 695 | 700 | 105,000 |
1986/12/04 | 715 | 720 | 698 | 698 | 205,000 |
1986/12/03 | 700 | 720 | 700 | 715 | 329,000 |
1986/12/02 | 704 | 704 | 698 | 699 | 85,000 |
1986/12/01 | 710 | 710 | 703 | 705 | 141,000 |
1986/11/29 | 701 | 707 | 698 | 700 | 29,000 |
1986/11/28 | 700 | 700 | 696 | 700 | 47,000 |
1986/11/27 | 690 | 700 | 690 | 699 | 20,000 |
1986/11/26 | 692 | 693 | 690 | 690 | 63,000 |
1986/11/25 | 707 | 707 | 690 | 695 | 55,000 |
1986/11/22 | 705 | 706 | 705 | 706 | 34,000 |
1986/11/21 | 710 | 713 | 700 | 701 | 157,000 |
1986/11/20 | 712 | 715 | 712 | 713 | 32,000 |
1986/11/19 | 711 | 711 | 711 | 711 | 36,000 |
1986/11/18 | 710 | 721 | 710 | 721 | 54,000 |
1986/11/17 | 710 | 711 | 705 | 710 | 15,000 |
1986/11/14 | 717 | 720 | 708 | 710 | 47,000 |
1986/11/13 | 741 | 741 | 707 | 727 | 298,000 |
1986/11/12 | 711 | 745 | 711 | 744 | 169,000 |
1986/11/11 | 720 | 725 | 710 | 710 | 374,000 |
1986/11/10 | 700 | 710 | 695 | 700 | 66,000 |
1986/11/07 | 700 | 700 | 691 | 696 | 34,000 |
1986/11/06 | 690 | 692 | 689 | 689 | 39,000 |
1986/11/05 | 692 | 700 | 690 | 695 | 24,000 |
1986/11/04 | 691 | 693 | 680 | 693 | 66,000 |
1986/11/01 | 705 | 705 | 695 | 696 | 280,000 |
1986/10/31 | 711 | 711 | 711 | 711 | 23,000 |
1986/10/30 | 708 | 730 | 708 | 710 | 63,000 |
1986/10/29 | 710 | 718 | 708 | 715 | 54,000 |
1986/10/28 | 748 | 748 | 745 | 745 | 809,000 |
1986/10/27 | 733 | 743 | 732 | 743 | 135,000 |
1986/10/25 | 733 | 743 | 729 | 743 | 176,000 |
1986/10/24 | 734 | 743 | 731 | 743 | 270,000 |
1986/10/23 | 743 | 745 | 739 | 744 | 326,000 |
1986/10/22 | 745 | 745 | 737 | 745 | 427,000 |
1986/10/21 | 745 | 750 | 739 | 745 | 159,000 |
1986/10/20 | 760 | 765 | 751 | 755 | 347,000 |
1986/10/17 | 755 | 769 | 750 | 755 | 373,000 |
1986/10/16 | 745 | 760 | 740 | 760 | 194,000 |
1986/10/15 | 765 | 765 | 740 | 745 | 193,000 |
1986/10/14 | 745 | 770 | 745 | 770 | 229,000 |
1986/10/13 | 755 | 755 | 751 | 755 | 43,000 |
1986/10/09 | 760 | 769 | 750 | 765 | 278,000 |
1986/10/08 | 763 | 763 | 740 | 753 | 79,000 |
1986/10/07 | 735 | 770 | 734 | 765 | 474,000 |
1986/10/06 | 730 | 730 | 725 | 725 | 97,000 |
1986/10/04 | 717 | 740 | 710 | 740 | 114,000 |
1986/10/03 | 696 | 715 | 693 | 715 | 93,000 |
1986/10/02 | 710 | 710 | 696 | 706 | 59,000 |
1986/10/01 | 695 | 721 | 695 | 717 | 663,000 |
1986/09/30 | 698 | 705 | 688 | 702 | 128,000 |
1986/09/29 | 690 | 698 | 690 | 698 | 50,000 |
1986/09/27 | 700 | 701 | 690 | 698 | 102,000 |
1986/09/26 | 680 | 690 | 678 | 678 | 40,000 |
1986/09/25 | 670 | 698 | 670 | 690 | 27,000 |
1986/09/24 | 670 | 670 | 670 | 670 | 10,000 |
1986/09/22 | 683 | 683 | 680 | 680 | 150,000 |
1986/09/19 | 690 | 690 | 676 | 684 | 39,000 |
1986/09/18 | 681 | 690 | 681 | 690 | 12,000 |
1986/09/17 | 661 | 680 | 660 | 680 | 27,000 |
1986/09/16 | 666 | 672 | 656 | 656 | 522,000 |
1986/09/12 | 665 | 675 | 665 | 670 | 551,000 |
1986/09/11 | 685 | 695 | 684 | 695 | 79,000 |
1986/09/10 | 689 | 699 | 665 | 685 | 121,000 |
1986/09/09 | 679 | 709 | 670 | 679 | 164,000 |
1986/09/08 | 654 | 669 | 653 | 669 | 49,000 |
1986/09/06 | 641 | 648 | 641 | 648 | 21,000 |
1986/09/05 | 650 | 657 | 633 | 634 | 42,000 |
1986/09/04 | 655 | 655 | 650 | 650 | 24,000 |
1986/09/03 | 655 | 655 | 655 | 655 | 1,000 |
1986/09/02 | 669 | 669 | 650 | 650 | 6,000 |
1986/09/01 | 690 | 701 | 670 | 670 | 70,000 |
1986/08/30 | 660 | 680 | 660 | 680 | 137,000 |
1986/08/29 | 640 | 640 | 620 | 630 | 57,000 |
1986/08/28 | 640 | 640 | 620 | 620 | 52,000 |
1986/08/27 | 640 | 640 | 620 | 620 | 46,000 |
1986/08/26 | 650 | 650 | 640 | 640 | 33,000 |
1986/08/25 | 652 | 652 | 650 | 650 | 8,000 |
1986/08/23 | 660 | 660 | 652 | 652 | 11,000 |
1986/08/22 | 670 | 670 | 656 | 656 | 24,000 |
1986/08/21 | 674 | 674 | 670 | 670 | 7,000 |
1986/08/20 | 676 | 705 | 670 | 670 | 102,000 |
1986/08/19 | 650 | 672 | 650 | 670 | 52,000 |
1986/08/18 | 640 | 645 | 640 | 640 | 17,000 |
1986/08/15 | 646 | 650 | 640 | 645 | 15,000 |
1986/08/14 | 640 | 646 | 640 | 645 | 47,000 |
1986/08/13 | 646 | 647 | 640 | 644 | 66,000 |
1986/08/12 | 635 | 645 | 635 | 640 | 99,000 |
1986/08/11 | 625 | 640 | 625 | 635 | 57,000 |
1986/08/08 | 640 | 645 | 635 | 640 | 35,000 |
1986/08/07 | 652 | 653 | 650 | 650 | 27,000 |
1986/08/06 | 671 | 671 | 651 | 655 | 70,000 |
1986/08/05 | 670 | 680 | 670 | 670 | 54,000 |
1986/08/04 | 680 | 680 | 675 | 675 | 7,000 |
1986/08/02 | 672 | 675 | 672 | 675 | 9,000 |
1986/08/01 | 695 | 696 | 680 | 683 | 33,000 |
1986/07/31 | 711 | 715 | 691 | 691 | 26,000 |
1986/07/30 | 732 | 734 | 711 | 711 | 41,000 |
1986/07/29 | 720 | 727 | 720 | 727 | 31,000 |
1986/07/28 | 721 | 740 | 721 | 725 | 28,000 |
1986/07/26 | 720 | 730 | 720 | 721 | 7,000 |
1986/07/25 | 715 | 729 | 715 | 720 | 32,000 |
1986/07/24 | 730 | 730 | 725 | 725 | 78,000 |
1986/07/23 | 731 | 731 | 726 | 730 | 26,000 |
1986/07/22 | 722 | 727 | 722 | 725 | 20,000 |
1986/07/21 | 741 | 745 | 710 | 720 | 85,000 |
1986/07/19 | 738 | 751 | 735 | 735 | 27,000 |
1986/07/18 | 731 | 735 | 731 | 735 | 10,000 |
1986/07/17 | 756 | 760 | 731 | 731 | 94,000 |
1986/07/16 | 751 | 759 | 751 | 756 | 79,000 |
1986/07/15 | 760 | 760 | 751 | 751 | 28,000 |
1986/07/14 | 756 | 765 | 751 | 751 | 46,000 |
1986/07/11 | 750 | 751 | 750 | 750 | 12,000 |
1986/07/10 | 763 | 763 | 745 | 748 | 9,000 |
1986/07/09 | 770 | 770 | 750 | 764 | 57,000 |
1986/07/08 | 778 | 780 | 775 | 775 | 31,000 |
1986/07/07 | 797 | 798 | 780 | 789 | 32,000 |
1986/07/05 | 790 | 797 | 782 | 797 | 156,000 |
1986/07/04 | 766 | 795 | 766 | 795 | 311,000 |
1986/07/03 | 735 | 769 | 735 | 760 | 1,222,000 |
1986/07/02 | 735 | 740 | 735 | 735 | 209,000 |
1986/07/01 | 731 | 740 | 731 | 735 | 106,000 |
1986/06/30 | 726 | 740 | 725 | 740 | 101,000 |
1986/06/28 | 736 | 736 | 727 | 736 | 36,000 |
1986/06/27 | 739 | 739 | 726 | 727 | 45,000 |
1986/06/26 | 730 | 741 | 730 | 739 | 36,000 |
1986/06/25 | 740 | 740 | 725 | 725 | 70,000 |
1986/06/24 | 730 | 740 | 718 | 740 | 622,000 |
1986/06/23 | 740 | 740 | 721 | 725 | 33,000 |
1986/06/21 | 755 | 755 | 739 | 740 | 73,000 |
1986/06/20 | 730 | 760 | 730 | 760 | 2,070,000 |
1986/06/19 | 724 | 728 | 715 | 728 | 243,000 |
1986/06/18 | 740 | 740 | 720 | 720 | 133,000 |
1986/06/17 | 745 | 749 | 740 | 749 | 104,000 |
1986/06/16 | 750 | 750 | 748 | 749 | 32,000 |
1986/06/13 | 750 | 750 | 745 | 750 | 21,000 |
1986/06/12 | 755 | 755 | 740 | 743 | 72,000 |
1986/06/11 | 754 | 761 | 752 | 755 | 138,000 |
1986/06/10 | 755 | 756 | 740 | 750 | 72,000 |
1986/06/09 | 767 | 767 | 760 | 760 | 24,000 |
1986/06/07 | 769 | 769 | 760 | 765 | 24,000 |
1986/06/06 | 768 | 770 | 758 | 770 | 72,000 |
1986/06/05 | 765 | 775 | 757 | 768 | 159,000 |
1986/06/04 | 753 | 765 | 751 | 765 | 23,000 |
1986/06/03 | 753 | 753 | 740 | 750 | 138,000 |
1986/06/02 | 756 | 756 | 745 | 745 | 27,000 |
1986/05/31 | 760 | 760 | 755 | 756 | 13,000 |
1986/05/30 | 765 | 770 | 750 | 750 | 41,000 |
1986/05/29 | 760 | 770 | 760 | 770 | 18,000 |
1986/05/28 | 740 | 745 | 721 | 740 | 84,000 |
1986/05/27 | 750 | 750 | 740 | 740 | 29,000 |
1986/05/26 | 765 | 765 | 749 | 750 | 128,000 |
1986/05/24 | 760 | 768 | 760 | 760 | 74,000 |
1986/05/23 | 770 | 770 | 760 | 760 | 29,000 |
1986/05/22 | 772 | 772 | 760 | 770 | 51,000 |
1986/05/21 | 765 | 765 | 760 | 765 | 13,000 |
1986/05/20 | 770 | 778 | 755 | 755 | 42,000 |
1986/05/19 | 775 | 775 | 759 | 770 | 47,000 |
1986/05/17 | 783 | 783 | 775 | 775 | 16,000 |
1986/05/16 | 776 | 790 | 773 | 773 | 242,000 |
1986/05/15 | 783 | 783 | 773 | 775 | 168,000 |
1986/05/14 | 785 | 788 | 773 | 773 | 73,000 |
1986/05/13 | 792 | 793 | 778 | 790 | 83,000 |
1986/05/12 | 787 | 795 | 780 | 792 | 186,000 |
1986/05/09 | 790 | 790 | 775 | 780 | 163,000 |
1986/05/08 | 780 | 795 | 777 | 790 | 213,000 |
1986/05/07 | 784 | 795 | 781 | 781 | 169,000 |
1986/05/06 | 790 | 790 | 775 | 780 | 51,000 |
1986/05/02 | 780 | 780 | 766 | 766 | 47,000 |
1986/05/01 | 780 | 780 | 780 | 780 | 51,000 |
1986/04/30 | 789 | 796 | 775 | 790 | 136,000 |
1986/04/28 | 797 | 798 | 780 | 790 | 67,000 |
1986/04/26 | 785 | 798 | 780 | 798 | 59,000 |
1986/04/25 | 791 | 800 | 791 | 798 | 97,000 |
1986/04/24 | 805 | 810 | 790 | 797 | 313,000 |
1986/04/23 | 810 | 829 | 795 | 795 | 519,000 |
1986/04/22 | 780 | 803 | 777 | 800 | 339,000 |
1986/04/21 | 780 | 786 | 770 | 770 | 407,000 |
1986/04/19 | 750 | 769 | 745 | 760 | 49,000 |
1986/04/18 | 770 | 771 | 760 | 760 | 88,000 |
1986/04/17 | 730 | 769 | 723 | 769 | 107,000 |
1986/04/16 | 720 | 735 | 714 | 732 | 512,000 |
1986/04/15 | 720 | 720 | 714 | 720 | 98,000 |
1986/04/14 | 735 | 735 | 730 | 730 | 34,000 |
1986/04/11 | 736 | 736 | 732 | 735 | 48,000 |
1986/04/10 | 749 | 750 | 732 | 735 | 34,000 |
1986/04/09 | 750 | 759 | 720 | 732 | 124,000 |
1986/04/08 | 770 | 775 | 752 | 752 | 46,000 |
1986/04/07 | 739 | 775 | 738 | 770 | 71,000 |
1986/04/05 | 731 | 741 | 731 | 740 | 24,000 |
1986/04/04 | 746 | 750 | 736 | 736 | 28,000 |
1986/04/03 | 746 | 746 | 736 | 746 | 16,000 |
1986/04/02 | 741 | 741 | 736 | 736 | 10,000 |
1986/04/01 | 750 | 750 | 740 | 745 | 54,000 |
1986/03/31 | 736 | 766 | 736 | 752 | 49,000 |
1986/03/29 | 735 | 737 | 720 | 720 | 44,000 |
1986/03/28 | 741 | 750 | 735 | 735 | 114,000 |
1986/03/27 | 750 | 760 | 740 | 760 | 395,000 |
1986/03/26 | 750 | 770 | 740 | 740 | 393,000 |
1986/03/25 | 740 | 750 | 740 | 750 | 57,000 |
1986/03/24 | 780 | 780 | 750 | 750 | 57,000 |
1986/03/22 | 784 | 784 | 772 | 772 | 15,000 |
1986/03/20 | 785 | 786 | 782 | 785 | 19,000 |
1986/03/19 | 805 | 805 | 780 | 781 | 37,000 |
1986/03/18 | 835 | 835 | 800 | 800 | 84,000 |
1986/03/17 | 840 | 840 | 809 | 825 | 51,000 |
1986/03/15 | 844 | 848 | 819 | 843 | 199,000 |
1986/03/14 | 785 | 850 | 775 | 850 | 1,278,000 |
1986/03/13 | 795 | 798 | 785 | 785 | 352,000 |
1986/03/12 | 820 | 820 | 790 | 800 | 143,000 |
1986/03/11 | 835 | 835 | 809 | 825 | 701,000 |
1986/03/10 | 825 | 827 | 800 | 825 | 367,000 |
1986/03/07 | 809 | 835 | 807 | 827 | 954,000 |
1986/03/06 | 790 | 812 | 789 | 810 | 2,412,000 |
1986/03/05 | 755 | 795 | 755 | 790 | 425,000 |
1986/03/04 | 760 | 770 | 751 | 752 | 134,000 |
1986/03/03 | 790 | 790 | 769 | 769 | 94,000 |
1986/03/01 | 794 | 794 | 765 | 793 | 168,000 |
1986/02/28 | 760 | 795 | 755 | 795 | 283,000 |
1986/02/27 | 766 | 775 | 750 | 770 | 188,000 |
1986/02/26 | 770 | 770 | 745 | 765 | 326,000 |
1986/02/25 | 795 | 819 | 770 | 770 | 1,206,000 |
1986/02/24 | 770 | 800 | 770 | 799 | 643,000 |
1986/02/22 | 780 | 800 | 770 | 780 | 657,000 |
1986/02/21 | 780 | 816 | 779 | 790 | 1,337,000 |
1986/02/20 | 769 | 810 | 750 | 780 | 2,026,000 |
1986/02/19 | 756 | 785 | 753 | 774 | 2,852,000 |
1986/02/18 | 749 | 749 | 726 | 726 | 208,000 |
1986/02/17 | 750 | 773 | 729 | 750 | 1,481,000 |
1986/02/15 | 760 | 765 | 744 | 749 | 1,440,000 |
1986/02/14 | 695 | 750 | 679 | 750 | 1,851,000 |
1986/02/13 | 687 | 699 | 669 | 699 | 517,000 |
1986/02/12 | 696 | 710 | 686 | 697 | 1,012,000 |
1986/02/10 | 660 | 703 | 654 | 700 | 1,187,000 |
1986/02/07 | 673 | 673 | 649 | 650 | 471,000 |
1986/02/06 | 655 | 684 | 650 | 663 | 1,789,000 |
1986/02/05 | 650 | 665 | 632 | 653 | 1,479,000 |
1986/02/04 | 635 | 650 | 630 | 650 | 883,000 |
1986/02/03 | 590 | 617 | 590 | 615 | 235,000 |
1986/02/01 | 589 | 601 | 589 | 590 | 150,000 |
1986/01/31 | 574 | 589 | 571 | 589 | 71,000 |
1986/01/30 | 570 | 570 | 565 | 570 | 120,000 |
1986/01/29 | 580 | 580 | 561 | 561 | 133,000 |
1986/01/28 | 574 | 579 | 570 | 570 | 35,000 |
1986/01/27 | 573 | 575 | 572 | 572 | 17,000 |
1986/01/25 | 575 | 575 | 570 | 570 | 8,000 |
1986/01/24 | 584 | 584 | 570 | 570 | 34,000 |
1986/01/23 | 570 | 571 | 561 | 563 | 39,000 |
1986/01/22 | 578 | 580 | 557 | 570 | 76,000 |
1986/01/21 | 595 | 595 | 576 | 576 | 97,000 |
1986/01/20 | 595 | 595 | 583 | 585 | 19,000 |
1986/01/18 | 595 | 595 | 581 | 581 | 125,000 |
1986/01/17 | 591 | 598 | 590 | 598 | 63,000 |
1986/01/16 | 590 | 600 | 590 | 590 | 23,000 |
1986/01/14 | 600 | 600 | 580 | 580 | 139,000 |
1986/01/13 | 597 | 597 | 585 | 590 | 50,000 |
1986/01/10 | 580 | 585 | 567 | 567 | 60,000 |
1986/01/09 | 571 | 575 | 570 | 571 | 48,000 |
1986/01/08 | 581 | 582 | 565 | 565 | 60,000 |
1986/01/07 | 595 | 595 | 580 | 580 | 25,000 |
1986/01/06 | 610 | 610 | 585 | 585 | 38,000 |
1986/01/04 | 600 | 610 | 600 | 607 | 21,000 |