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 |
---|---|---|---|---|---|
1987/12/28 | 750 | 770 | 750 | 770 | 57,000 |
1987/12/26 | 770 | 770 | 770 | 770 | 10,000 |
1987/12/25 | 780 | 790 | 770 | 770 | 25,000 |
1987/12/24 | 772 | 775 | 770 | 770 | 42,000 |
1987/12/23 | 790 | 800 | 781 | 782 | 157,000 |
1987/12/22 | 800 | 805 | 790 | 790 | 22,000 |
1987/12/21 | 801 | 820 | 790 | 790 | 70,000 |
1987/12/18 | 780 | 800 | 780 | 800 | 113,000 |
1987/12/17 | 800 | 803 | 780 | 780 | 66,000 |
1987/12/16 | 800 | 800 | 795 | 800 | 121,000 |
1987/12/15 | 820 | 820 | 800 | 800 | 73,000 |
1987/12/14 | 800 | 820 | 800 | 820 | 60,000 |
1987/12/11 | 798 | 800 | 778 | 790 | 63,000 |
1987/12/10 | 790 | 800 | 790 | 800 | 7,000 |
1987/12/09 | 800 | 805 | 788 | 788 | 19,000 |
1987/12/08 | 792 | 792 | 791 | 791 | 3,000 |
1987/12/07 | 795 | 799 | 788 | 788 | 10,000 |
1987/12/05 | 800 | 800 | 788 | 800 | 21,000 |
1987/12/04 | 800 | 820 | 791 | 800 | 36,000 |
1987/12/03 | 830 | 830 | 800 | 800 | 34,000 |
1987/12/02 | 800 | 850 | 800 | 850 | 281,000 |
1987/12/01 | 780 | 800 | 775 | 800 | 60,000 |
1987/11/30 | 810 | 810 | 790 | 790 | 152,000 |
1987/11/28 | 790 | 810 | 770 | 800 | 153,000 |
1987/11/27 | 765 | 795 | 759 | 790 | 90,000 |
1987/11/26 | 735 | 764 | 733 | 764 | 81,000 |
1987/11/25 | 712 | 730 | 711 | 730 | 38,000 |
1987/11/24 | 721 | 734 | 710 | 710 | 128,000 |
1987/11/20 | 725 | 727 | 721 | 721 | 21,000 |
1987/11/19 | 734 | 734 | 725 | 725 | 8,000 |
1987/11/18 | 720 | 724 | 719 | 724 | 6,000 |
1987/11/17 | 749 | 749 | 725 | 725 | 38,000 |
1987/11/16 | 731 | 750 | 731 | 750 | 20,000 |
1987/11/13 | 720 | 723 | 720 | 723 | 14,000 |
1987/11/12 | 700 | 700 | 695 | 700 | 11,000 |
1987/11/11 | 701 | 710 | 671 | 680 | 28,000 |
1987/11/10 | 735 | 735 | 701 | 701 | 21,000 |
1987/11/09 | 740 | 740 | 737 | 738 | 15,000 |
1987/11/07 | 765 | 765 | 740 | 740 | 13,000 |
1987/11/06 | 738 | 765 | 738 | 765 | 18,000 |
1987/11/05 | 764 | 765 | 738 | 738 | 56,000 |
1987/11/04 | 755 | 765 | 755 | 765 | 23,000 |
1987/11/02 | 790 | 790 | 762 | 765 | 59,000 |
1987/10/31 | 797 | 797 | 780 | 780 | 37,000 |
1987/10/30 | 760 | 768 | 760 | 762 | 28,000 |
1987/10/29 | 774 | 780 | 757 | 757 | 24,000 |
1987/10/28 | 801 | 805 | 780 | 800 | 37,000 |
1987/10/27 | 720 | 790 | 720 | 790 | 26,000 |
1987/10/26 | 775 | 775 | 740 | 740 | 52,000 |
1987/10/24 | 790 | 791 | 780 | 781 | 25,000 |
1987/10/23 | 830 | 830 | 790 | 790 | 98,000 |
1987/10/22 | 840 | 870 | 819 | 820 | 130,000 |
1987/10/21 | 800 | 860 | 800 | 849 | 132,000 |
1987/10/19 | 925 | 940 | 909 | 910 | 158,000 |
1987/10/16 | 965 | 975 | 945 | 945 | 287,000 |
1987/10/15 | 941 | 1,030 | 929 | 975 | 1,508,000 |
1987/10/14 | 919 | 951 | 919 | 951 | 1,644,000 |
1987/10/13 | 870 | 900 | 865 | 894 | 625,000 |
1987/10/12 | 865 | 880 | 860 | 860 | 302,000 |
1987/10/09 | 858 | 860 | 845 | 860 | 78,000 |
1987/10/08 | 850 | 860 | 840 | 840 | 347,000 |
1987/10/07 | 820 | 850 | 820 | 849 | 73,000 |
1987/10/06 | 840 | 866 | 839 | 840 | 117,000 |
1987/10/05 | 830 | 835 | 828 | 830 | 161,000 |
1987/10/03 | 824 | 830 | 817 | 830 | 22,000 |
1987/10/02 | 806 | 825 | 806 | 825 | 124,000 |
1987/10/01 | 825 | 825 | 801 | 805 | 31,000 |
1987/09/30 | 800 | 810 | 800 | 809 | 15,000 |
1987/09/29 | 810 | 810 | 800 | 800 | 13,000 |
1987/09/28 | 799 | 808 | 794 | 800 | 30,000 |
1987/09/26 | 800 | 800 | 799 | 800 | 24,000 |
1987/09/25 | 775 | 780 | 760 | 775 | 99,000 |
1987/09/24 | 799 | 799 | 785 | 785 | 93,000 |
1987/09/22 | 800 | 800 | 790 | 799 | 23,000 |
1987/09/21 | 800 | 800 | 795 | 795 | 47,000 |
1987/09/18 | 792 | 800 | 792 | 800 | 31,000 |
1987/09/17 | 794 | 800 | 790 | 790 | 99,000 |
1987/09/16 | 791 | 798 | 791 | 794 | 76,000 |
1987/09/14 | 795 | 802 | 790 | 790 | 24,000 |
1987/09/11 | 797 | 804 | 797 | 801 | 43,000 |
1987/09/10 | 796 | 800 | 796 | 796 | 28,000 |
1987/09/09 | 794 | 800 | 794 | 795 | 26,000 |
1987/09/08 | 795 | 795 | 785 | 791 | 17,000 |
1987/09/07 | 800 | 815 | 785 | 785 | 44,000 |
1987/09/05 | 845 | 845 | 820 | 820 | 44,000 |
1987/09/04 | 835 | 850 | 830 | 838 | 85,000 |
1987/09/03 | 840 | 850 | 835 | 835 | 107,000 |
1987/09/02 | 864 | 865 | 840 | 860 | 145,000 |
1987/09/01 | 840 | 865 | 835 | 865 | 309,000 |
1987/08/31 | 836 | 840 | 835 | 835 | 63,000 |
1987/08/29 | 830 | 840 | 830 | 840 | 61,000 |
1987/08/28 | 840 | 849 | 832 | 840 | 190,000 |
1987/08/27 | 840 | 841 | 820 | 832 | 113,000 |
1987/08/26 | 860 | 860 | 830 | 850 | 113,000 |
1987/08/25 | 860 | 864 | 850 | 850 | 676,000 |
1987/08/24 | 874 | 879 | 865 | 865 | 339,000 |
1987/08/22 | 849 | 886 | 845 | 880 | 1,292,000 |
1987/08/21 | 831 | 850 | 831 | 839 | 903,000 |
1987/08/20 | 840 | 840 | 805 | 825 | 656,000 |
1987/08/19 | 780 | 830 | 775 | 830 | 336,000 |
1987/08/18 | 775 | 778 | 775 | 777 | 60,000 |
1987/08/17 | 778 | 780 | 772 | 772 | 69,000 |
1987/08/14 | 779 | 780 | 777 | 780 | 80,000 |
1987/08/13 | 770 | 780 | 767 | 768 | 100,000 |
1987/08/12 | 758 | 780 | 756 | 777 | 185,000 |
1987/08/11 | 760 | 769 | 756 | 757 | 65,000 |
1987/08/10 | 780 | 780 | 750 | 750 | 510,000 |
1987/08/07 | 773 | 779 | 770 | 779 | 194,000 |
1987/08/06 | 785 | 785 | 771 | 775 | 259,000 |
1987/08/05 | 766 | 792 | 760 | 775 | 946,000 |
1987/08/04 | 730 | 760 | 725 | 757 | 145,000 |
1987/08/03 | 730 | 735 | 721 | 735 | 142,000 |
1987/08/01 | 725 | 739 | 725 | 735 | 51,000 |
1987/07/31 | 730 | 730 | 719 | 726 | 23,000 |
1987/07/30 | 726 | 730 | 720 | 721 | 50,000 |
1987/07/29 | 720 | 730 | 710 | 720 | 104,000 |
1987/07/28 | 720 | 720 | 712 | 720 | 10,000 |
1987/07/27 | 715 | 720 | 710 | 710 | 10,000 |
1987/07/25 | 725 | 725 | 723 | 723 | 6,000 |
1987/07/24 | 706 | 720 | 705 | 705 | 15,000 |
1987/07/23 | 700 | 705 | 700 | 702 | 49,000 |
1987/07/22 | 720 | 722 | 705 | 705 | 32,000 |
1987/07/21 | 719 | 740 | 719 | 729 | 50,000 |
1987/07/20 | 721 | 722 | 719 | 719 | 62,000 |
1987/07/17 | 729 | 730 | 718 | 718 | 58,000 |
1987/07/16 | 739 | 739 | 728 | 728 | 33,000 |
1987/07/15 | 740 | 740 | 711 | 739 | 42,000 |
1987/07/14 | 740 | 749 | 735 | 740 | 45,000 |
1987/07/13 | 750 | 750 | 740 | 740 | 150,000 |
1987/07/10 | 745 | 747 | 744 | 746 | 79,000 |
1987/07/09 | 750 | 750 | 740 | 745 | 232,000 |
1987/07/08 | 748 | 752 | 741 | 745 | 366,000 |
1987/07/07 | 725 | 740 | 725 | 740 | 292,000 |
1987/07/06 | 730 | 730 | 722 | 725 | 58,000 |
1987/07/04 | 730 | 730 | 725 | 730 | 42,000 |
1987/07/03 | 730 | 730 | 720 | 730 | 158,000 |
1987/07/02 | 716 | 731 | 711 | 730 | 142,000 |
1987/07/01 | 720 | 720 | 715 | 715 | 45,000 |
1987/06/30 | 716 | 721 | 716 | 716 | 56,000 |
1987/06/29 | 716 | 720 | 715 | 716 | 88,000 |
1987/06/27 | 735 | 735 | 720 | 721 | 49,000 |
1987/06/26 | 736 | 741 | 735 | 735 | 51,000 |
1987/06/25 | 720 | 725 | 711 | 716 | 55,000 |
1987/06/24 | 725 | 735 | 725 | 725 | 100,000 |
1987/06/23 | 745 | 748 | 735 | 735 | 30,000 |
1987/06/22 | 748 | 748 | 745 | 745 | 14,000 |
1987/06/19 | 760 | 760 | 750 | 750 | 85,000 |
1987/06/18 | 781 | 783 | 769 | 770 | 319,000 |
1987/06/17 | 760 | 790 | 755 | 779 | 332,000 |
1987/06/16 | 760 | 771 | 755 | 765 | 593,000 |
1987/06/15 | 759 | 760 | 750 | 760 | 57,000 |
1987/06/12 | 735 | 760 | 735 | 760 | 187,000 |
1987/06/11 | 730 | 755 | 730 | 745 | 130,000 |
1987/06/10 | 735 | 755 | 730 | 740 | 273,000 |
1987/06/09 | 755 | 755 | 731 | 736 | 261,000 |
1987/06/08 | 740 | 755 | 740 | 745 | 113,000 |
1987/06/06 | 755 | 759 | 742 | 742 | 73,000 |
1987/06/05 | 760 | 771 | 751 | 760 | 643,000 |
1987/06/04 | 743 | 757 | 729 | 755 | 511,000 |
1987/06/03 | 700 | 750 | 700 | 750 | 499,000 |
1987/06/02 | 716 | 716 | 690 | 700 | 54,000 |
1987/06/01 | 725 | 725 | 715 | 716 | 107,000 |
1987/05/30 | 700 | 725 | 699 | 715 | 264,000 |
1987/05/29 | 680 | 695 | 680 | 694 | 162,000 |
1987/05/28 | 681 | 681 | 670 | 680 | 62,000 |
1987/05/27 | 670 | 687 | 670 | 673 | 68,000 |
1987/05/26 | 661 | 670 | 657 | 670 | 175,000 |
1987/05/25 | 660 | 670 | 655 | 655 | 43,000 |
1987/05/23 | 648 | 660 | 648 | 660 | 56,000 |
1987/05/22 | 648 | 650 | 648 | 650 | 36,000 |
1987/05/21 | 650 | 659 | 650 | 652 | 17,000 |
1987/05/20 | 650 | 660 | 650 | 660 | 24,000 |
1987/05/19 | 651 | 670 | 651 | 670 | 59,000 |
1987/05/18 | 650 | 660 | 650 | 651 | 22,000 |
1987/05/15 | 659 | 661 | 655 | 660 | 33,000 |
1987/05/14 | 641 | 670 | 640 | 660 | 36,000 |
1987/05/13 | 651 | 651 | 640 | 640 | 28,000 |
1987/05/12 | 631 | 650 | 631 | 650 | 22,000 |
1987/05/11 | 651 | 651 | 630 | 631 | 31,000 |
1987/05/08 | 630 | 655 | 630 | 650 | 60,000 |
1987/05/07 | 625 | 625 | 622 | 622 | 7,000 |
1987/05/06 | 619 | 624 | 616 | 616 | 50,000 |
1987/05/02 | 610 | 614 | 608 | 608 | 78,000 |
1987/05/01 | 610 | 610 | 608 | 610 | 68,000 |
1987/04/30 | 610 | 615 | 607 | 607 | 181,000 |
1987/04/28 | 630 | 630 | 615 | 615 | 24,000 |
1987/04/27 | 640 | 644 | 615 | 615 | 53,000 |
1987/04/25 | 633 | 638 | 630 | 630 | 66,000 |
1987/04/24 | 630 | 640 | 630 | 640 | 42,000 |
1987/04/23 | 630 | 633 | 625 | 625 | 65,000 |
1987/04/22 | 625 | 630 | 620 | 630 | 63,000 |
1987/04/21 | 630 | 630 | 615 | 615 | 77,000 |
1987/04/20 | 635 | 635 | 621 | 622 | 61,000 |
1987/04/17 | 640 | 640 | 635 | 635 | 58,000 |
1987/04/16 | 645 | 647 | 637 | 637 | 43,000 |
1987/04/15 | 651 | 652 | 645 | 645 | 40,000 |
1987/04/14 | 652 | 653 | 650 | 650 | 67,000 |
1987/04/13 | 666 | 666 | 652 | 652 | 38,000 |
1987/04/10 | 661 | 663 | 656 | 661 | 56,000 |
1987/04/09 | 651 | 651 | 651 | 651 | 74,000 |
1987/04/08 | 660 | 710 | 660 | 710 | 198,000 |
1987/04/07 | 663 | 670 | 662 | 662 | 29,000 |
1987/04/06 | 670 | 674 | 661 | 661 | 48,000 |
1987/04/04 | 670 | 675 | 668 | 668 | 40,000 |
1987/04/03 | 651 | 675 | 645 | 675 | 31,000 |
1987/04/02 | 670 | 670 | 650 | 650 | 64,000 |
1987/04/01 | 671 | 671 | 670 | 671 | 22,000 |
1987/03/31 | 670 | 672 | 670 | 671 | 12,000 |
1987/03/30 | 674 | 675 | 670 | 675 | 11,000 |
1987/03/28 | 673 | 676 | 673 | 676 | 14,000 |
1987/03/27 | 675 | 676 | 671 | 672 | 22,000 |
1987/03/26 | 681 | 690 | 681 | 690 | 42,000 |
1987/03/25 | 695 | 700 | 690 | 690 | 52,000 |
1987/03/24 | 701 | 705 | 695 | 695 | 36,000 |
1987/03/23 | 706 | 706 | 701 | 701 | 41,000 |
1987/03/20 | 705 | 715 | 701 | 701 | 64,000 |
1987/03/19 | 730 | 735 | 700 | 715 | 42,000 |
1987/03/18 | 768 | 768 | 730 | 740 | 140,000 |
1987/03/17 | 778 | 778 | 778 | 778 | 463,000 |
1987/03/17 | 1 -> 1.10 分割 | ||||
1987/03/16 | 725 | 750 | 710 | 750 | 396,000 |
1987/03/13 | 725 | 728 | 715 | 715 | 212,000 |
1987/03/12 | 720 | 725 | 710 | 725 | 126,000 |
1987/03/11 | 708 | 720 | 705 | 719 | 115,000 |
1987/03/10 | 720 | 720 | 700 | 705 | 101,000 |
1987/03/09 | 728 | 733 | 710 | 720 | 313,000 |
1987/03/07 | 735 | 735 | 710 | 729 | 148,000 |
1987/03/06 | 710 | 730 | 705 | 730 | 311,000 |
1987/03/05 | 710 | 710 | 700 | 710 | 91,000 |
1987/03/04 | 726 | 726 | 700 | 710 | 151,000 |
1987/03/03 | 700 | 725 | 699 | 725 | 231,000 |
1987/03/02 | 691 | 706 | 691 | 705 | 112,000 |
1987/02/28 | 702 | 710 | 681 | 681 | 79,000 |
1987/02/27 | 705 | 709 | 701 | 701 | 68,000 |
1987/02/26 | 707 | 710 | 705 | 705 | 53,000 |
1987/02/25 | 720 | 720 | 702 | 705 | 44,000 |
1987/02/24 | 730 | 730 | 700 | 701 | 91,000 |
1987/02/23 | 730 | 730 | 724 | 724 | 23,000 |
1987/02/20 | 722 | 730 | 722 | 724 | 34,000 |
1987/02/19 | 733 | 733 | 725 | 730 | 168,000 |
1987/02/18 | 730 | 730 | 720 | 726 | 40,000 |
1987/02/17 | 735 | 735 | 720 | 730 | 55,000 |
1987/02/16 | 730 | 730 | 726 | 726 | 288,000 |
1987/02/13 | 722 | 735 | 720 | 735 | 93,000 |
1987/02/12 | 722 | 733 | 722 | 730 | 16,000 |
1987/02/10 | 730 | 733 | 721 | 733 | 43,000 |
1987/02/09 | 735 | 735 | 725 | 725 | 42,000 |
1987/02/07 | 725 | 730 | 720 | 725 | 24,000 |
1987/02/06 | 730 | 745 | 725 | 725 | 33,000 |
1987/02/05 | 730 | 730 | 721 | 730 | 24,000 |
1987/02/04 | 728 | 733 | 728 | 730 | 23,000 |
1987/02/03 | 726 | 734 | 726 | 730 | 22,000 |
1987/02/02 | 720 | 735 | 720 | 726 | 22,000 |
1987/01/31 | 730 | 730 | 715 | 715 | 42,000 |
1987/01/30 | 730 | 740 | 725 | 725 | 63,000 |
1987/01/29 | 730 | 735 | 729 | 732 | 90,000 |
1987/01/28 | 740 | 740 | 728 | 730 | 96,000 |
1987/01/27 | 730 | 745 | 728 | 744 | 74,000 |
1987/01/26 | 748 | 748 | 730 | 733 | 110,000 |
1987/01/24 | 745 | 749 | 740 | 748 | 78,000 |
1987/01/23 | 759 | 759 | 746 | 750 | 198,000 |
1987/01/22 | 750 | 773 | 750 | 764 | 598,000 |
1987/01/21 | 729 | 740 | 726 | 740 | 261,000 |
1987/01/20 | 710 | 745 | 700 | 725 | 2,350,000 |
1987/01/19 | 710 | 715 | 700 | 715 | 54,000 |
1987/01/16 | 700 | 710 | 700 | 705 | 716,000 |
1987/01/14 | 700 | 710 | 699 | 700 | 45,000 |
1987/01/13 | 710 | 710 | 694 | 694 | 34,000 |
1987/01/12 | 710 | 716 | 710 | 710 | 79,000 |
1987/01/09 | 702 | 710 | 700 | 700 | 23,000 |
1987/01/08 | 710 | 710 | 698 | 698 | 17,000 |
1987/01/07 | 700 | 701 | 698 | 700 | 32,000 |
1987/01/06 | 696 | 700 | 696 | 700 | 14,000 |
1987/01/05 | 716 | 716 | 695 | 695 | 38,000 |