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 |
|---|---|---|---|---|---|
| 1990/12/28 | 760 | 760 | 750 | 750 | 8,000 |
| 1990/12/27 | 765 | 770 | 750 | 750 | 11,000 |
| 1990/12/26 | 781 | 781 | 755 | 765 | 30,000 |
| 1990/12/25 | 765 | 771 | 760 | 771 | 28,000 |
| 1990/12/21 | 780 | 795 | 770 | 770 | 124,000 |
| 1990/12/20 | 791 | 796 | 780 | 780 | 21,000 |
| 1990/12/19 | 810 | 810 | 800 | 800 | 80,000 |
| 1990/12/18 | 780 | 780 | 780 | 780 | 29,000 |
| 1990/12/17 | 798 | 798 | 780 | 780 | 3,000 |
| 1990/12/14 | 780 | 799 | 780 | 799 | 37,000 |
| 1990/12/13 | 775 | 799 | 775 | 790 | 62,000 |
| 1990/12/12 | 761 | 771 | 751 | 765 | 68,000 |
| 1990/12/11 | 780 | 790 | 780 | 780 | 28,000 |
| 1990/12/10 | 775 | 781 | 775 | 781 | 97,000 |
| 1990/12/07 | 762 | 780 | 762 | 775 | 45,000 |
| 1990/12/06 | 760 | 770 | 760 | 770 | 19,000 |
| 1990/12/05 | 759 | 759 | 740 | 740 | 36,000 |
| 1990/12/04 | 770 | 770 | 760 | 760 | 31,000 |
| 1990/12/03 | 770 | 772 | 770 | 772 | 6,000 |
| 1990/11/30 | 790 | 790 | 770 | 770 | 69,000 |
| 1990/11/29 | 801 | 803 | 800 | 800 | 112,000 |
| 1990/11/28 | 811 | 811 | 800 | 800 | 31,000 |
| 1990/11/27 | 815 | 815 | 800 | 803 | 41,000 |
| 1990/11/26 | 806 | 808 | 800 | 805 | 40,000 |
| 1990/11/22 | 770 | 774 | 770 | 770 | 21,000 |
| 1990/11/21 | 790 | 790 | 770 | 774 | 36,000 |
| 1990/11/20 | 790 | 800 | 790 | 800 | 18,000 |
| 1990/11/19 | 805 | 806 | 800 | 800 | 35,000 |
| 1990/11/16 | 816 | 817 | 812 | 812 | 44,000 |
| 1990/11/15 | 816 | 818 | 816 | 817 | 32,000 |
| 1990/11/14 | 801 | 819 | 800 | 819 | 30,000 |
| 1990/11/09 | 790 | 790 | 771 | 771 | 98,000 |
| 1990/11/08 | 815 | 815 | 796 | 800 | 29,000 |
| 1990/11/07 | 850 | 850 | 825 | 825 | 25,000 |
| 1990/11/06 | 870 | 870 | 850 | 855 | 22,000 |
| 1990/11/05 | 874 | 874 | 860 | 860 | 3,000 |
| 1990/11/02 | 850 | 855 | 810 | 855 | 54,000 |
| 1990/11/01 | 860 | 860 | 860 | 860 | 29,000 |
| 1990/10/31 | 895 | 906 | 890 | 900 | 48,000 |
| 1990/10/30 | 904 | 911 | 884 | 895 | 149,000 |
| 1990/10/29 | 875 | 884 | 875 | 884 | 39,000 |
| 1990/10/26 | 875 | 875 | 860 | 875 | 16,000 |
| 1990/10/25 | 875 | 875 | 870 | 875 | 72,000 |
| 1990/10/24 | 875 | 875 | 860 | 860 | 11,000 |
| 1990/10/23 | 879 | 895 | 875 | 875 | 170,000 |
| 1990/10/22 | 850 | 875 | 850 | 875 | 12,000 |
| 1990/10/19 | 806 | 830 | 806 | 830 | 15,000 |
| 1990/10/18 | 810 | 825 | 810 | 810 | 14,000 |
| 1990/10/17 | 800 | 800 | 800 | 800 | 2,000 |
| 1990/10/16 | 800 | 810 | 800 | 800 | 34,000 |
| 1990/10/15 | 780 | 792 | 780 | 790 | 10,000 |
| 1990/10/12 | 751 | 756 | 751 | 756 | 16,000 |
| 1990/10/11 | 765 | 765 | 750 | 750 | 9,000 |
| 1990/10/09 | 788 | 798 | 788 | 798 | 24,000 |
| 1990/10/05 | 705 | 730 | 705 | 710 | 61,000 |
| 1990/10/04 | 719 | 719 | 703 | 704 | 5,000 |
| 1990/10/03 | 700 | 730 | 700 | 720 | 38,000 |
| 1990/10/02 | 675 | 700 | 675 | 700 | 109,000 |
| 1990/10/01 | 720 | 721 | 655 | 655 | 216,000 |
| 1990/09/28 | 720 | 720 | 720 | 720 | 42,000 |
| 1990/09/27 | 765 | 774 | 760 | 760 | 13,000 |
| 1990/09/26 | 810 | 820 | 794 | 794 | 48,000 |
| 1990/09/25 | 809 | 810 | 809 | 809 | 10,000 |
| 1990/09/21 | 828 | 828 | 820 | 824 | 28,000 |
| 1990/09/20 | 830 | 836 | 826 | 830 | 37,000 |
| 1990/09/19 | 830 | 848 | 830 | 848 | 25,000 |
| 1990/09/18 | 859 | 859 | 830 | 830 | 27,000 |
| 1990/09/17 | 870 | 871 | 870 | 871 | 4,000 |
| 1990/09/14 | 871 | 881 | 871 | 881 | 18,000 |
| 1990/09/13 | 861 | 861 | 861 | 861 | 6,000 |
| 1990/09/12 | 835 | 846 | 835 | 846 | 11,000 |
| 1990/09/11 | 824 | 835 | 824 | 830 | 23,000 |
| 1990/09/10 | 831 | 831 | 831 | 831 | 8,000 |
| 1990/09/07 | 820 | 830 | 800 | 810 | 32,000 |
| 1990/09/06 | 850 | 850 | 830 | 830 | 17,000 |
| 1990/09/05 | 894 | 900 | 850 | 850 | 38,000 |
| 1990/09/04 | 900 | 900 | 900 | 900 | 9,000 |
| 1990/09/03 | 930 | 930 | 929 | 929 | 18,000 |
| 1990/08/31 | 890 | 900 | 877 | 900 | 17,000 |
| 1990/08/30 | 880 | 890 | 880 | 890 | 18,000 |
| 1990/08/29 | 870 | 870 | 860 | 870 | 28,000 |
| 1990/08/28 | 850 | 870 | 850 | 870 | 34,000 |
| 1990/08/27 | 820 | 826 | 820 | 826 | 26,000 |
| 1990/08/24 | 865 | 870 | 829 | 830 | 57,000 |
| 1990/08/23 | 905 | 905 | 890 | 890 | 110,000 |
| 1990/08/22 | 929 | 929 | 914 | 925 | 29,000 |
| 1990/08/21 | 951 | 951 | 945 | 945 | 9,000 |
| 1990/08/20 | 941 | 941 | 941 | 941 | 15,000 |
| 1990/08/17 | 980 | 980 | 980 | 980 | 3,000 |
| 1990/08/16 | 1,010 | 1,010 | 990 | 990 | 29,000 |
| 1990/08/15 | 959 | 990 | 959 | 990 | 6,000 |
| 1990/08/14 | 951 | 960 | 950 | 950 | 19,000 |
| 1990/08/13 | 980 | 980 | 950 | 950 | 8,000 |
| 1990/08/10 | 980 | 980 | 980 | 980 | 12,000 |
| 1990/08/09 | 970 | 970 | 960 | 960 | 38,000 |
| 1990/08/08 | 935 | 945 | 935 | 940 | 36,000 |
| 1990/08/07 | 940 | 951 | 940 | 945 | 42,000 |
| 1990/08/06 | 1,010 | 1,010 | 980 | 980 | 25,000 |
| 1990/08/03 | 1,070 | 1,070 | 1,050 | 1,050 | 42,000 |
| 1990/08/02 | 1,120 | 1,120 | 1,080 | 1,080 | 26,000 |
| 1990/08/01 | 1,100 | 1,120 | 1,100 | 1,100 | 19,000 |
| 1990/07/31 | 1,100 | 1,120 | 1,080 | 1,120 | 35,000 |
| 1990/07/30 | 1,120 | 1,120 | 1,080 | 1,120 | 29,000 |
| 1990/07/27 | 1,150 | 1,150 | 1,120 | 1,120 | 21,000 |
| 1990/07/26 | 1,180 | 1,180 | 1,150 | 1,150 | 18,000 |
| 1990/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1990/07/24 | 1,200 | 1,200 | 1,160 | 1,160 | 15,000 |
| 1990/07/23 | 1,210 | 1,230 | 1,160 | 1,200 | 31,000 |
| 1990/07/20 | 1,220 | 1,220 | 1,200 | 1,200 | 65,000 |
| 1990/07/19 | 1,240 | 1,290 | 1,230 | 1,240 | 191,000 |
| 1990/07/18 | 1,210 | 1,230 | 1,200 | 1,210 | 63,000 |
| 1990/07/17 | 1,210 | 1,220 | 1,200 | 1,200 | 94,000 |
| 1990/07/16 | 1,160 | 1,200 | 1,160 | 1,190 | 90,000 |
| 1990/07/13 | 1,160 | 1,160 | 1,130 | 1,150 | 82,000 |
| 1990/07/12 | 1,110 | 1,150 | 1,110 | 1,140 | 47,000 |
| 1990/07/11 | 1,100 | 1,140 | 1,090 | 1,130 | 50,000 |
| 1990/07/10 | 1,160 | 1,170 | 1,140 | 1,140 | 42,000 |
| 1990/07/09 | 1,120 | 1,170 | 1,110 | 1,150 | 91,000 |
| 1990/07/06 | 1,120 | 1,120 | 1,100 | 1,110 | 35,000 |
| 1990/07/05 | 1,100 | 1,100 | 1,090 | 1,100 | 45,000 |
| 1990/07/04 | 1,100 | 1,100 | 1,090 | 1,100 | 30,000 |
| 1990/07/03 | 1,080 | 1,090 | 1,080 | 1,090 | 11,000 |
| 1990/07/02 | 1,070 | 1,100 | 1,070 | 1,070 | 17,000 |
| 1990/06/29 | 1,050 | 1,090 | 1,050 | 1,060 | 27,000 |
| 1990/06/28 | 1,040 | 1,080 | 1,040 | 1,050 | 51,000 |
| 1990/06/27 | 1,040 | 1,040 | 1,030 | 1,040 | 154,000 |
| 1990/06/26 | 1,050 | 1,050 | 1,030 | 1,040 | 113,000 |
| 1990/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | 35,000 |
| 1990/06/22 | 1,110 | 1,110 | 1,080 | 1,080 | 113,000 |
| 1990/06/21 | 1,140 | 1,140 | 1,110 | 1,110 | 78,000 |
| 1990/06/20 | 1,120 | 1,120 | 1,110 | 1,120 | 54,000 |
| 1990/06/19 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1990/06/18 | 1,140 | 1,140 | 1,110 | 1,120 | 40,000 |
| 1990/06/15 | 1,160 | 1,160 | 1,140 | 1,140 | 38,000 |
| 1990/06/14 | 1,150 | 1,160 | 1,140 | 1,160 | 79,000 |
| 1990/06/13 | 1,160 | 1,160 | 1,140 | 1,150 | 61,000 |
| 1990/06/12 | 1,140 | 1,160 | 1,140 | 1,150 | 59,000 |
| 1990/06/11 | 1,150 | 1,170 | 1,150 | 1,150 | 19,000 |
| 1990/06/08 | 1,140 | 1,170 | 1,140 | 1,150 | 56,000 |
| 1990/06/07 | 1,110 | 1,120 | 1,100 | 1,120 | 40,000 |
| 1990/06/06 | 1,110 | 1,120 | 1,100 | 1,100 | 40,000 |
| 1990/06/05 | 1,100 | 1,110 | 1,090 | 1,110 | 54,000 |
| 1990/06/04 | 1,130 | 1,130 | 1,090 | 1,100 | 61,000 |
| 1990/06/01 | 1,120 | 1,120 | 1,100 | 1,120 | 24,000 |
| 1990/05/31 | 1,140 | 1,140 | 1,120 | 1,140 | 17,000 |
| 1990/05/30 | 1,150 | 1,150 | 1,150 | 1,150 | 24,000 |
| 1990/05/29 | 1,170 | 1,170 | 1,100 | 1,100 | 98,000 |
| 1990/05/28 | 1,150 | 1,170 | 1,150 | 1,170 | 19,000 |
| 1990/05/25 | 1,100 | 1,100 | 1,080 | 1,090 | 43,000 |
| 1990/05/24 | 1,090 | 1,090 | 1,080 | 1,080 | 52,000 |
| 1990/05/23 | 1,080 | 1,100 | 1,080 | 1,090 | 143,000 |
| 1990/05/22 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 |
| 1990/05/21 | 1,080 | 1,080 | 1,080 | 1,080 | 25,000 |
| 1990/05/18 | 1,100 | 1,100 | 1,090 | 1,090 | 70,000 |
| 1990/05/17 | 1,130 | 1,130 | 1,120 | 1,120 | 17,000 |
| 1990/05/16 | 1,160 | 1,160 | 1,150 | 1,150 | 32,000 |
| 1990/05/15 | 1,150 | 1,170 | 1,150 | 1,160 | 139,000 |
| 1990/05/14 | 1,110 | 1,150 | 1,110 | 1,120 | 123,000 |
| 1990/05/11 | 1,120 | 1,120 | 1,100 | 1,120 | 81,000 |
| 1990/05/10 | 1,110 | 1,110 | 1,090 | 1,100 | 52,000 |
| 1990/05/09 | 1,130 | 1,140 | 1,100 | 1,110 | 114,000 |
| 1990/05/08 | 1,110 | 1,120 | 1,110 | 1,120 | 53,000 |
| 1990/05/07 | 1,100 | 1,110 | 1,100 | 1,110 | 101,000 |
| 1990/05/02 | 1,030 | 1,080 | 1,030 | 1,080 | 29,000 |
| 1990/05/01 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1990/04/27 | 1,030 | 1,040 | 1,020 | 1,020 | 50,000 |
| 1990/04/26 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1990/04/25 | 990 | 1,040 | 990 | 990 | 31,000 |
| 1990/04/24 | 1,000 | 1,000 | 990 | 990 | 13,000 |
| 1990/04/23 | 1,000 | 1,020 | 990 | 990 | 23,000 |
| 1990/04/20 | 1,010 | 1,010 | 998 | 1,000 | 20,000 |
| 1990/04/19 | 988 | 1,030 | 988 | 999 | 16,000 |
| 1990/04/18 | 959 | 988 | 959 | 988 | 20,000 |
| 1990/04/17 | 971 | 971 | 969 | 969 | 14,000 |
| 1990/04/16 | 980 | 980 | 980 | 980 | 38,000 |
| 1990/04/13 | 990 | 1,000 | 990 | 990 | 28,000 |
| 1990/04/12 | 1,030 | 1,040 | 1,000 | 1,000 | 69,000 |
| 1990/04/11 | 1,000 | 1,040 | 1,000 | 1,030 | 37,000 |
| 1990/04/10 | 995 | 995 | 975 | 995 | 32,000 |
| 1990/04/06 | 874 | 905 | 874 | 905 | 71,000 |
| 1990/04/04 | 970 | 970 | 935 | 935 | 53,000 |
| 1990/04/03 | 1,000 | 1,000 | 980 | 980 | 23,000 |
| 1990/04/02 | 1,040 | 1,050 | 1,040 | 1,040 | 33,000 |
| 1990/03/30 | 1,100 | 1,100 | 1,100 | 1,100 | 18,000 |
| 1990/03/29 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 |
| 1990/03/28 | 1,180 | 1,200 | 1,150 | 1,200 | 62,000 |
| 1990/03/27 | 1,120 | 1,200 | 1,100 | 1,200 | 37,000 |
| 1990/03/26 | 1,160 | 1,160 | 1,100 | 1,100 | 45,000 |
| 1990/03/23 | 1,160 | 1,160 | 1,120 | 1,120 | 29,000 |
| 1990/03/22 | 1,180 | 1,190 | 1,150 | 1,150 | 50,000 |
| 1990/03/20 | 1,200 | 1,210 | 1,180 | 1,180 | 20,000 |
| 1990/03/19 | 1,250 | 1,250 | 1,210 | 1,210 | 68,000 |
| 1990/03/16 | 1,210 | 1,250 | 1,210 | 1,250 | 46,000 |
| 1990/03/15 | 1,220 | 1,220 | 1,200 | 1,200 | 42,000 |
| 1990/03/14 | 1,190 | 1,210 | 1,180 | 1,210 | 45,000 |
| 1990/03/13 | 1,230 | 1,230 | 1,210 | 1,210 | 70,000 |
| 1990/03/12 | 1,230 | 1,230 | 1,220 | 1,220 | 37,000 |
| 1990/03/09 | 1,220 | 1,230 | 1,200 | 1,200 | 86,000 |
| 1990/03/08 | 1,210 | 1,230 | 1,200 | 1,220 | 47,000 |
| 1990/03/07 | 1,220 | 1,240 | 1,200 | 1,230 | 58,000 |
| 1990/03/06 | 1,210 | 1,220 | 1,200 | 1,220 | 72,000 |
| 1990/03/05 | 1,200 | 1,210 | 1,200 | 1,200 | 50,000 |
| 1990/03/02 | 1,190 | 1,240 | 1,190 | 1,240 | 69,000 |
| 1990/03/01 | 1,200 | 1,220 | 1,190 | 1,220 | 70,000 |
| 1990/02/28 | 1,180 | 1,200 | 1,180 | 1,200 | 45,000 |
| 1990/02/27 | 1,180 | 1,190 | 1,140 | 1,190 | 37,000 |
| 1990/02/26 | 1,240 | 1,240 | 1,120 | 1,120 | 35,000 |
| 1990/02/23 | 1,260 | 1,260 | 1,260 | 1,260 | 25,000 |
| 1990/02/22 | 1,300 | 1,300 | 1,280 | 1,280 | 32,000 |
| 1990/02/21 | 1,310 | 1,320 | 1,310 | 1,310 | 58,000 |
| 1990/02/20 | 1,320 | 1,320 | 1,310 | 1,310 | 27,000 |
| 1990/02/19 | 1,320 | 1,320 | 1,320 | 1,320 | 13,000 |
| 1990/02/16 | 1,320 | 1,330 | 1,320 | 1,320 | 36,000 |
| 1990/02/15 | 1,330 | 1,330 | 1,310 | 1,310 | 9,000 |
| 1990/02/14 | 1,310 | 1,350 | 1,290 | 1,330 | 57,000 |
| 1990/02/13 | 1,350 | 1,350 | 1,330 | 1,330 | 29,000 |
| 1990/02/09 | 1,340 | 1,350 | 1,320 | 1,350 | 46,000 |
| 1990/02/08 | 1,330 | 1,340 | 1,330 | 1,340 | 49,000 |
| 1990/02/07 | 1,340 | 1,340 | 1,320 | 1,330 | 68,000 |
| 1990/02/06 | 1,310 | 1,350 | 1,310 | 1,350 | 160,000 |
| 1990/02/05 | 1,290 | 1,310 | 1,290 | 1,310 | 41,000 |
| 1990/02/02 | 1,300 | 1,300 | 1,290 | 1,290 | 20,000 |
| 1990/02/01 | 1,290 | 1,300 | 1,290 | 1,290 | 42,000 |
| 1990/01/31 | 1,270 | 1,270 | 1,220 | 1,220 | 44,000 |
| 1990/01/30 | 1,220 | 1,250 | 1,210 | 1,210 | 42,000 |
| 1990/01/29 | 1,240 | 1,240 | 1,210 | 1,210 | 47,000 |
| 1990/01/26 | 1,200 | 1,200 | 1,190 | 1,200 | 74,000 |
| 1990/01/25 | 1,200 | 1,200 | 1,180 | 1,200 | 51,000 |
| 1990/01/24 | 1,210 | 1,220 | 1,200 | 1,200 | 87,000 |
| 1990/01/23 | 1,220 | 1,220 | 1,200 | 1,200 | 60,000 |
| 1990/01/22 | 1,220 | 1,220 | 1,210 | 1,220 | 44,000 |
| 1990/01/19 | 1,240 | 1,240 | 1,210 | 1,220 | 16,000 |
| 1990/01/18 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 |
| 1990/01/17 | 1,250 | 1,250 | 1,240 | 1,250 | 39,000 |
| 1990/01/16 | 1,260 | 1,260 | 1,240 | 1,250 | 21,000 |
| 1990/01/12 | 1,280 | 1,280 | 1,260 | 1,270 | 44,000 |
| 1990/01/11 | 1,270 | 1,290 | 1,260 | 1,290 | 93,000 |
| 1990/01/10 | 1,320 | 1,320 | 1,260 | 1,260 | 107,000 |
| 1990/01/09 | 1,360 | 1,360 | 1,320 | 1,320 | 18,000 |
| 1990/01/08 | 1,320 | 1,320 | 1,300 | 1,320 | 35,000 |
| 1990/01/05 | 1,310 | 1,330 | 1,310 | 1,330 | 107,000 |
| 1990/01/04 | 1,310 | 1,320 | 1,300 | 1,310 | 45,000 |