日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 1,070 1,090 1,070 1,080 402,000
1988/12/27 1,070 1,070 1,040 1,070 549,000
1988/12/26 1,030 1,100 1,010 1,010 732,000
1988/12/24 995 1,030 990 1,010 158,000
1988/12/23 1,000 1,000 995 995 98,000
1988/12/22 995 1,010 985 1,000 74,000
1988/12/21 995 1,020 990 1,000 62,000
1988/12/20 1,010 1,020 980 980 149,000
1988/12/19 1,000 1,020 1,000 1,000 840,000
1988/12/16 980 1,020 980 1,020 76,000
1988/12/15 1,010 1,020 990 990 78,000
1988/12/14 1,020 1,030 1,000 1,000 82,000
1988/12/13 1,030 1,040 1,010 1,020 181,000
1988/12/12 1,040 1,060 1,020 1,030 257,000
1988/12/09 991 1,070 980 1,040 1,114,000
1988/12/08 1,030 1,030 990 1,000 462,000
1988/12/07 978 1,030 970 1,030 1,745,000
1988/12/06 960 975 951 975 162,000
1988/12/05 959 960 950 950 18,000
1988/12/03 961 963 955 955 42,000
1988/12/02 943 965 943 955 124,000
1988/12/01 955 955 941 942 39,000
1988/11/30 943 959 941 952 26,000
1988/11/29 945 951 941 941 34,000
1988/11/28 941 950 941 941 125,000
1988/11/26 949 980 949 970 168,000
1988/11/25 953 953 931 940 114,000
1988/11/24 958 958 950 953 127,000
1988/11/22 950 953 950 950 233,000
1988/11/21 941 950 941 950 132,000
1988/11/18 946 952 941 952 245,000
1988/11/17 942 950 942 949 58,000
1988/11/16 950 953 941 950 171,000
1988/11/15 950 957 939 952 372,000
1988/11/14 950 960 950 960 72,000
1988/11/11 955 955 921 950 122,000
1988/11/10 952 952 945 952 42,000
1988/11/09 960 964 951 951 108,000
1988/11/08 952 960 951 951 40,000
1988/11/07 945 952 945 952 52,000
1988/11/05 941 951 941 951 44,000
1988/11/04 943 950 941 950 55,000
1988/11/02 942 970 941 953 49,000
1988/11/01 954 955 942 942 48,000
1988/10/31 941 974 941 974 90,000
1988/10/29 957 957 941 942 61,000
1988/10/28 958 958 950 957 202,000
1988/10/27 941 962 941 962 150,000
1988/10/26 974 980 950 959 85,000
1988/10/25 990 995 969 974 352,000
1988/10/24 959 1,010 959 985 915,000
1988/10/22 945 959 945 959 179,000
1988/10/21 957 957 945 950 142,000
1988/10/20 950 955 935 950 214,000
1988/10/19 949 955 942 950 198,000
1988/10/18 942 942 935 942 28,000
1988/10/17 940 945 935 945 76,000
1988/10/14 950 953 945 946 134,000
1988/10/13 950 950 940 940 100,000
1988/10/12 945 953 945 950 231,000
1988/10/11 949 950 939 950 83,000
1988/10/07 930 940 929 939 65,000
1988/10/06 940 945 930 940 76,000
1988/10/05 950 955 940 950 128,000
1988/10/04 945 945 935 940 50,000
1988/10/03 920 940 920 935 67,000
1988/10/01 950 950 930 930 83,000
1988/09/30 950 960 930 930 291,000
1988/09/29 930 950 930 950 163,000
1988/09/28 911 921 911 921 74,000
1988/09/27 915 925 911 921 104,000
1988/09/26 915 929 910 920 91,000
1988/09/24 930 930 920 920 106,000
1988/09/22 902 920 902 920 104,000
1988/09/21 920 950 920 930 186,000
1988/09/20 909 920 900 920 150,000
1988/09/19 860 920 850 920 186,000
1988/09/16 850 850 845 850 85,000
1988/09/14 880 882 841 850 214,000
1988/09/13 864 880 856 880 117,000
1988/09/12 871 884 870 884 40,000
1988/09/09 849 870 849 868 53,000
1988/09/08 823 840 823 840 154,000
1988/09/07 821 830 820 820 80,000
1988/09/06 840 840 820 821 72,000
1988/09/05 833 841 830 830 90,000
1988/09/03 830 835 830 835 7,000
1988/09/02 845 845 830 830 58,000
1988/09/01 840 841 828 835 167,000
1988/08/31 840 846 830 840 118,000
1988/08/30 847 855 835 845 178,000
1988/08/29 869 875 841 841 56,000
1988/08/27 869 869 861 863 36,000
1988/08/26 870 870 870 870 16,000
1988/08/25 888 888 870 875 56,000
1988/08/24 888 915 888 888 18,000
1988/08/23 900 915 900 900 11,000
1988/08/22 885 927 885 927 14,000
1988/08/19 901 901 881 882 15,000
1988/08/18 920 920 901 901 14,000
1988/08/17 920 920 920 920 1,000
1988/08/16 906 925 900 925 23,000
1988/08/15 910 910 906 906 17,000
1988/08/12 905 905 905 905 3,000
1988/08/11 920 929 915 915 27,000
1988/08/10 924 930 920 930 120,000
1988/08/09 928 930 920 930 74,000
1988/08/08 915 925 915 915 50,000
1988/08/06 921 925 915 925 23,000
1988/08/05 910 920 910 918 62,000
1988/08/04 914 914 900 900 31,000
1988/08/03 890 909 890 909 73,000
1988/08/02 890 896 880 890 96,000
1988/08/01 900 900 880 886 24,000
1988/07/30 908 908 908 908 4,000
1988/07/29 891 891 888 888 38,000
1988/07/28 920 920 891 899 50,000
1988/07/27 920 935 920 924 14,000
1988/07/26 905 936 905 930 100,000
1988/07/25 910 910 901 905 31,000
1988/07/23 925 925 900 910 21,000
1988/07/22 930 930 910 919 71,000
1988/07/21 930 940 930 930 45,000
1988/07/20 944 944 930 930 14,000
1988/07/19 935 950 921 948 72,000
1988/07/18 961 961 940 940 42,000
1988/07/15 970 972 956 960 96,000
1988/07/14 987 995 970 970 127,000
1988/07/13 975 990 975 976 101,000
1988/07/12 971 980 970 970 37,000
1988/07/11 984 990 978 978 57,000
1988/07/08 998 998 983 990 82,000
1988/07/07 970 990 970 988 157,000
1988/07/06 970 970 946 970 248,000
1988/07/05 961 975 961 965 87,000
1988/07/04 979 980 970 970 64,000
1988/07/02 985 1,000 973 981 48,000
1988/07/01 1,000 1,020 995 995 200,000
1988/06/30 1,020 1,040 1,000 1,020 768,000
1988/06/29 980 1,020 979 1,000 671,000
1988/06/28 959 995 945 990 355,000
1988/06/27 970 970 950 950 123,000
1988/06/25 978 978 960 970 79,000
1988/06/24 960 997 960 975 1,052,000
1988/06/23 940 964 940 960 314,000
1988/06/22 916 950 916 930 251,000
1988/06/21 920 920 910 910 51,000
1988/06/20 920 920 918 920 32,000
1988/06/17 915 922 905 920 175,000
1988/06/16 911 925 910 915 43,000
1988/06/15 910 920 910 910 72,000
1988/06/14 900 900 898 900 116,000
1988/06/13 910 915 900 900 43,000
1988/06/10 917 920 917 917 11,000
1988/06/09 920 920 915 915 49,000
1988/06/08 926 930 905 906 91,000
1988/06/07 955 955 933 936 75,000
1988/06/06 955 955 952 952 43,000
1988/06/04 952 960 952 952 25,000
1988/06/03 955 965 945 945 121,000
1988/06/02 960 970 958 965 214,000
1988/06/01 955 962 940 960 247,000
1988/05/31 942 955 920 955 102,000
1988/05/30 960 961 950 952 107,000
1988/05/28 960 960 950 954 196,000
1988/05/27 947 950 930 950 308,000
1988/05/26 915 950 910 950 101,000
1988/05/25 918 920 905 910 51,000
1988/05/24 905 919 905 918 43,000
1988/05/23 914 914 900 910 47,000
1988/05/20 915 920 915 915 79,000
1988/05/19 916 924 915 920 127,000
1988/05/18 927 927 916 925 76,000
1988/05/17 920 929 916 925 115,000
1988/05/16 915 921 914 920 145,000
1988/05/13 928 930 902 904 52,000
1988/05/12 928 934 920 932 30,000
1988/05/11 945 950 935 940 210,000
1988/05/10 949 949 936 941 72,000
1988/05/09 948 950 940 949 207,000
1988/05/07 935 940 935 938 57,000
1988/05/06 928 940 928 930 154,000
1988/05/02 938 938 930 938 196,000
1988/04/30 925 930 922 928 73,000
1988/04/28 911 924 909 920 320,000
1988/04/27 895 910 895 901 163,000
1988/04/26 891 891 882 891 70,000
1988/04/25 895 895 880 881 53,000
1988/04/23 896 900 895 895 28,000
1988/04/22 900 900 895 896 49,000
1988/04/21 901 901 892 895 105,000
1988/04/20 895 900 895 895 65,000
1988/04/19 895 900 890 890 55,000
1988/04/18 900 909 895 895 98,000
1988/04/15 895 910 891 900 111,000
1988/04/14 880 895 880 895 100,000
1988/04/13 880 889 877 889 51,000
1988/04/12 889 889 880 889 42,000
1988/04/11 876 886 876 879 126,000
1988/04/08 870 885 870 875 125,000
1988/04/07 880 881 861 870 139,000
1988/04/06 889 890 880 880 99,000
1988/04/05 885 888 880 887 32,000
1988/04/04 879 885 870 885 35,000
1988/04/02 860 870 860 870 8,000
1988/04/01 861 871 860 870 28,000
1988/03/31 875 875 864 870 20,000
1988/03/30 861 874 861 863 14,000
1988/03/29 861 861 839 861 30,000
1988/03/28 873 880 860 861 76,000
1988/03/26 846 850 835 850 160,000
1988/03/25 868 875 846 846 38,000
1988/03/24 869 878 856 878 150,000
1988/03/23 870 880 860 869 84,000
1988/03/22 885 885 851 860 111,000
1988/03/18 870 870 839 855 255,000
1988/03/17 863 873 860 860 45,000
1988/03/16 873 873 860 863 63,000
1988/03/15 836 849 835 843 59,000
1988/03/14 838 839 830 838 81,000
1988/03/11 839 840 838 839 65,000
1988/03/10 846 847 838 838 100,000
1988/03/09 858 860 845 845 66,000
1988/03/08 859 860 859 860 25,000
1988/03/07 858 868 858 858 37,000
1988/03/05 858 868 858 868 80,000
1988/03/04 876 876 860 868 48,000
1988/03/03 875 876 871 876 50,000
1988/03/02 870 880 870 875 61,000
1988/03/01 860 885 855 870 92,000
1988/02/29 871 871 852 852 57,000
1988/02/27 860 865 851 851 30,000
1988/02/26 850 870 850 860 53,000
1988/02/25 865 870 860 860 89,000
1988/02/24 862 870 861 865 79,000
1988/02/23 871 871 861 862 19,000
1988/02/22 861 871 861 871 43,000
1988/02/19 881 881 850 880 142,000
1988/02/18 893 893 881 881 74,000
1988/02/17 880 895 880 895 109,000
1988/02/16 885 895 880 885 28,000
1988/02/15 875 895 875 895 33,000
1988/02/12 862 875 862 875 21,000
1988/02/10 880 880 860 860 37,000
1988/02/09 885 885 875 880 32,000
1988/02/08 890 900 880 880 83,000
1988/02/06 895 900 890 890 58,000
1988/02/05 905 910 890 900 88,000
1988/02/04 900 917 900 910 210,000
1988/02/03 915 915 895 900 166,000
1988/02/02 920 920 900 919 418,000
1988/02/01 904 920 891 920 113,000
1988/01/30 900 910 895 905 90,000
1988/01/29 900 921 900 910 596,000
1988/01/28 920 920 895 895 290,000
1988/01/27 900 939 896 913 1,817,000
1988/01/26 875 899 857 899 205,000
1988/01/25 885 886 853 857 93,000
1988/01/23 896 899 880 886 277,000
1988/01/22 870 900 860 895 833,000
1988/01/21 823 880 823 870 683,000
1988/01/20 815 833 810 823 136,000
1988/01/19 819 819 810 815 108,000
1988/01/18 809 815 805 814 120,000
1988/01/14 790 800 788 799 122,000
1988/01/13 790 800 790 800 88,000
1988/01/12 800 800 780 785 59,000
1988/01/11 790 800 780 796 148,000
1988/01/08 751 800 750 800 140,000
1988/01/07 765 765 741 741 68,000
1988/01/06 755 770 755 770 68,000
1988/01/05 750 760 750 750 45,000
1988/01/04 750 750 750 750 2,000

このページの先頭へ