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 |
---|---|---|---|---|---|
1991/12/30 | 790 | 790 | 789 | 789 | 4,000 |
1991/12/27 | 804 | 804 | 804 | 804 | 2,000 |
1991/12/26 | 805 | 805 | 799 | 805 | 82,000 |
1991/12/25 | 780 | 800 | 780 | 800 | 25,000 |
1991/12/24 | 773 | 773 | 770 | 770 | 22,000 |
1991/12/20 | 783 | 783 | 783 | 783 | 106,000 |
1991/12/18 | 805 | 805 | 803 | 803 | 37,000 |
1991/12/17 | 782 | 805 | 777 | 805 | 19,000 |
1991/12/16 | 772 | 772 | 772 | 772 | 5,000 |
1991/12/13 | 762 | 762 | 762 | 762 | 10,000 |
1991/12/12 | 762 | 762 | 762 | 762 | 6,000 |
1991/12/11 | 770 | 770 | 770 | 770 | 11,000 |
1991/12/10 | 805 | 805 | 800 | 800 | 19,000 |
1991/12/09 | 805 | 805 | 800 | 800 | 25,000 |
1991/12/06 | 800 | 805 | 800 | 805 | 38,000 |
1991/12/05 | 795 | 795 | 790 | 790 | 47,000 |
1991/12/04 | 799 | 800 | 798 | 800 | 23,000 |
1991/12/03 | 780 | 808 | 780 | 808 | 25,000 |
1991/12/02 | 770 | 780 | 765 | 780 | 20,000 |
1991/11/29 | 770 | 780 | 761 | 780 | 19,000 |
1991/11/28 | 770 | 780 | 762 | 780 | 5,000 |
1991/11/27 | 762 | 762 | 761 | 761 | 11,000 |
1991/11/26 | 760 | 762 | 760 | 762 | 3,000 |
1991/11/25 | 765 | 770 | 760 | 770 | 16,000 |
1991/11/22 | 760 | 780 | 760 | 765 | 57,000 |
1991/11/21 | 760 | 765 | 760 | 765 | 22,000 |
1991/11/20 | 770 | 770 | 760 | 760 | 25,000 |
1991/11/19 | 774 | 774 | 774 | 774 | 10,000 |
1991/11/15 | 800 | 804 | 800 | 800 | 15,000 |
1991/11/14 | 787 | 800 | 787 | 800 | 19,000 |
1991/11/13 | 786 | 786 | 786 | 786 | 6,000 |
1991/11/12 | 790 | 790 | 782 | 782 | 49,000 |
1991/11/11 | 781 | 789 | 780 | 789 | 10,000 |
1991/11/08 | 805 | 809 | 800 | 800 | 15,000 |
1991/11/07 | 809 | 809 | 809 | 809 | 14,000 |
1991/11/06 | 807 | 807 | 806 | 807 | 10,000 |
1991/11/05 | 800 | 805 | 800 | 805 | 9,000 |
1991/11/01 | 805 | 810 | 798 | 799 | 15,000 |
1991/10/31 | 810 | 810 | 805 | 805 | 7,000 |
1991/10/30 | 818 | 819 | 818 | 819 | 5,000 |
1991/10/29 | 805 | 816 | 805 | 812 | 9,000 |
1991/10/28 | 820 | 820 | 802 | 802 | 15,000 |
1991/10/25 | 825 | 844 | 825 | 838 | 54,000 |
1991/10/24 | 811 | 832 | 811 | 832 | 13,000 |
1991/10/23 | 798 | 810 | 798 | 810 | 29,000 |
1991/10/22 | 795 | 800 | 795 | 795 | 15,000 |
1991/10/21 | 795 | 800 | 795 | 800 | 19,000 |
1991/10/18 | 800 | 800 | 790 | 795 | 24,000 |
1991/10/17 | 802 | 820 | 800 | 820 | 17,000 |
1991/10/16 | 820 | 820 | 810 | 810 | 21,000 |
1991/10/15 | 827 | 827 | 820 | 820 | 12,000 |
1991/10/14 | 827 | 827 | 827 | 827 | 2,000 |
1991/10/11 | 850 | 850 | 835 | 835 | 26,000 |
1991/10/09 | 848 | 850 | 848 | 850 | 49,000 |
1991/10/08 | 848 | 848 | 840 | 848 | 49,000 |
1991/10/07 | 848 | 850 | 848 | 848 | 62,000 |
1991/10/04 | 845 | 845 | 840 | 840 | 12,000 |
1991/10/03 | 821 | 850 | 820 | 845 | 46,000 |
1991/10/02 | 815 | 815 | 810 | 815 | 34,000 |
1991/09/30 | 815 | 815 | 770 | 770 | 25,000 |
1991/09/27 | 800 | 815 | 795 | 815 | 27,000 |
1991/09/26 | 800 | 800 | 790 | 800 | 9,000 |
1991/09/25 | 798 | 798 | 780 | 795 | 14,000 |
1991/09/24 | 789 | 818 | 788 | 818 | 33,000 |
1991/09/20 | 770 | 800 | 770 | 800 | 34,000 |
1991/09/19 | 760 | 770 | 760 | 770 | 24,000 |
1991/09/18 | 750 | 750 | 745 | 745 | 22,000 |
1991/09/17 | 760 | 760 | 760 | 760 | 10,000 |
1991/09/13 | 767 | 767 | 740 | 750 | 82,000 |
1991/09/12 | 750 | 751 | 740 | 740 | 24,000 |
1991/09/11 | 758 | 759 | 748 | 759 | 17,000 |
1991/09/10 | 767 | 767 | 767 | 767 | 1,000 |
1991/09/09 | 768 | 768 | 768 | 768 | 6,000 |
1991/09/06 | 730 | 770 | 730 | 770 | 18,000 |
1991/09/05 | 741 | 741 | 740 | 740 | 35,000 |
1991/09/04 | 745 | 745 | 740 | 741 | 11,000 |
1991/09/03 | 722 | 735 | 722 | 735 | 23,000 |
1991/09/02 | 710 | 710 | 710 | 710 | 5,000 |
1991/08/30 | 698 | 699 | 698 | 699 | 10,000 |
1991/08/28 | 700 | 700 | 698 | 699 | 15,000 |
1991/08/27 | 700 | 700 | 700 | 700 | 9,000 |
1991/08/26 | 725 | 725 | 725 | 725 | 3,000 |
1991/08/23 | 740 | 740 | 725 | 725 | 47,000 |
1991/08/22 | 730 | 741 | 730 | 740 | 20,000 |
1991/08/21 | 690 | 710 | 690 | 690 | 30,000 |
1991/08/20 | 690 | 690 | 690 | 690 | 7,000 |
1991/08/16 | 760 | 760 | 750 | 750 | 23,000 |
1991/08/15 | 760 | 760 | 745 | 745 | 26,000 |
1991/08/14 | 764 | 764 | 755 | 755 | 11,000 |
1991/08/13 | 770 | 770 | 767 | 767 | 3,000 |
1991/08/12 | 779 | 779 | 778 | 778 | 4,000 |
1991/08/09 | 780 | 780 | 780 | 780 | 5,000 |
1991/08/08 | 784 | 784 | 780 | 780 | 9,000 |
1991/08/07 | 784 | 784 | 780 | 780 | 7,000 |
1991/08/06 | 770 | 770 | 760 | 760 | 24,000 |
1991/08/05 | 770 | 770 | 755 | 755 | 52,000 |
1991/08/02 | 786 | 786 | 770 | 770 | 45,000 |
1991/08/01 | 786 | 786 | 785 | 785 | 12,000 |
1991/07/31 | 799 | 799 | 780 | 780 | 54,000 |
1991/07/30 | 781 | 781 | 781 | 781 | 37,000 |
1991/07/29 | 766 | 766 | 761 | 761 | 15,000 |
1991/07/26 | 751 | 751 | 751 | 751 | 1,000 |
1991/07/25 | 750 | 750 | 750 | 750 | 15,000 |
1991/07/24 | 740 | 750 | 740 | 750 | 17,000 |
1991/07/23 | 740 | 740 | 740 | 740 | 10,000 |
1991/07/22 | 760 | 760 | 745 | 750 | 10,000 |
1991/07/19 | 768 | 768 | 762 | 765 | 13,000 |
1991/07/18 | 776 | 776 | 756 | 770 | 10,000 |
1991/07/17 | 780 | 786 | 780 | 786 | 7,000 |
1991/07/16 | 788 | 788 | 788 | 788 | 8,000 |
1991/07/15 | 805 | 805 | 780 | 780 | 14,000 |
1991/07/12 | 790 | 790 | 790 | 790 | 3,000 |
1991/07/11 | 800 | 805 | 800 | 800 | 93,000 |
1991/07/10 | 765 | 795 | 765 | 795 | 20,000 |
1991/07/09 | 770 | 790 | 760 | 770 | 68,000 |
1991/07/08 | 795 | 795 | 770 | 770 | 23,000 |
1991/07/05 | 809 | 814 | 790 | 790 | 60,000 |
1991/07/04 | 784 | 789 | 784 | 789 | 9,000 |
1991/07/02 | 847 | 847 | 844 | 844 | 17,000 |
1991/07/01 | 850 | 852 | 841 | 852 | 43,000 |
1991/06/28 | 834 | 834 | 833 | 833 | 6,000 |
1991/06/27 | 830 | 830 | 827 | 827 | 17,000 |
1991/06/26 | 823 | 834 | 822 | 830 | 8,000 |
1991/06/25 | 837 | 837 | 812 | 812 | 24,000 |
1991/06/24 | 848 | 848 | 834 | 834 | 12,000 |
1991/06/21 | 848 | 848 | 834 | 840 | 38,000 |
1991/06/20 | 840 | 844 | 835 | 844 | 23,000 |
1991/06/19 | 840 | 854 | 840 | 840 | 26,000 |
1991/06/18 | 855 | 855 | 855 | 855 | 27,000 |
1991/06/17 | 836 | 855 | 836 | 855 | 14,000 |
1991/06/14 | 828 | 835 | 828 | 835 | 70,000 |
1991/06/13 | 845 | 845 | 837 | 837 | 25,000 |
1991/06/12 | 855 | 855 | 855 | 855 | 4,000 |
1991/06/11 | 855 | 870 | 855 | 855 | 19,000 |
1991/06/10 | 870 | 870 | 856 | 856 | 24,000 |
1991/06/07 | 879 | 879 | 875 | 875 | 23,000 |
1991/06/06 | 890 | 890 | 880 | 880 | 41,000 |
1991/06/05 | 885 | 885 | 885 | 885 | 18,000 |
1991/06/04 | 889 | 889 | 876 | 880 | 8,000 |
1991/06/03 | 892 | 893 | 884 | 893 | 21,000 |
1991/05/31 | 895 | 896 | 895 | 896 | 56,000 |
1991/05/30 | 902 | 902 | 892 | 893 | 20,000 |
1991/05/29 | 895 | 902 | 895 | 902 | 20,000 |
1991/05/28 | 903 | 903 | 885 | 893 | 15,000 |
1991/05/27 | 907 | 907 | 900 | 905 | 16,000 |
1991/05/24 | 904 | 905 | 900 | 905 | 32,000 |
1991/05/23 | 904 | 910 | 894 | 894 | 156,000 |
1991/05/22 | 908 | 910 | 902 | 902 | 134,000 |
1991/05/21 | 899 | 915 | 897 | 908 | 221,000 |
1991/05/20 | 878 | 905 | 868 | 900 | 86,000 |
1991/05/17 | 869 | 893 | 869 | 879 | 26,000 |
1991/05/16 | 861 | 879 | 859 | 879 | 47,000 |
1991/05/15 | 863 | 871 | 860 | 871 | 10,000 |
1991/05/14 | 863 | 863 | 863 | 863 | 7,000 |
1991/05/13 | 862 | 862 | 862 | 862 | 3,000 |
1991/05/10 | 861 | 881 | 861 | 881 | 18,000 |
1991/05/09 | 861 | 861 | 856 | 856 | 7,000 |
1991/05/08 | 870 | 870 | 870 | 870 | 5,000 |
1991/05/07 | 896 | 896 | 880 | 880 | 4,000 |
1991/05/02 | 881 | 896 | 881 | 896 | 5,000 |
1991/05/01 | 870 | 881 | 870 | 881 | 50,000 |
1991/04/30 | 860 | 880 | 855 | 880 | 45,000 |
1991/04/26 | 888 | 888 | 870 | 880 | 25,000 |
1991/04/25 | 875 | 889 | 870 | 889 | 117,000 |
1991/04/24 | 870 | 878 | 870 | 875 | 28,000 |
1991/04/23 | 875 | 880 | 870 | 870 | 17,000 |
1991/04/22 | 885 | 890 | 885 | 885 | 74,000 |
1991/04/19 | 890 | 900 | 885 | 885 | 24,000 |
1991/04/18 | 914 | 914 | 895 | 910 | 23,000 |
1991/04/17 | 900 | 920 | 900 | 914 | 31,000 |
1991/04/16 | 912 | 912 | 900 | 900 | 77,000 |
1991/04/15 | 921 | 921 | 911 | 912 | 59,000 |
1991/04/12 | 919 | 920 | 911 | 911 | 55,000 |
1991/04/11 | 911 | 919 | 910 | 919 | 60,000 |
1991/04/10 | 912 | 912 | 911 | 911 | 14,000 |
1991/04/09 | 930 | 930 | 910 | 910 | 65,000 |
1991/04/08 | 925 | 928 | 920 | 925 | 44,000 |
1991/04/05 | 929 | 932 | 920 | 920 | 140,000 |
1991/04/04 | 925 | 928 | 925 | 926 | 33,000 |
1991/04/03 | 916 | 930 | 916 | 925 | 75,000 |
1991/04/02 | 900 | 910 | 900 | 910 | 20,000 |
1991/04/01 | 900 | 909 | 900 | 900 | 31,000 |
1991/03/29 | 904 | 920 | 904 | 920 | 26,000 |
1991/03/28 | 909 | 914 | 903 | 904 | 111,000 |
1991/03/27 | 914 | 917 | 914 | 915 | 87,000 |
1991/03/26 | 920 | 929 | 910 | 920 | 7,000 |
1991/03/25 | 914 | 935 | 910 | 920 | 33,000 |
1991/03/22 | 934 | 934 | 918 | 918 | 38,000 |
1991/03/20 | 910 | 930 | 910 | 925 | 106,000 |
1991/03/19 | 925 | 930 | 916 | 930 | 59,000 |
1991/03/18 | 930 | 932 | 920 | 921 | 103,000 |
1991/03/15 | 920 | 930 | 915 | 926 | 110,000 |
1991/03/14 | 900 | 926 | 900 | 915 | 193,000 |
1991/03/13 | 883 | 901 | 881 | 899 | 224,000 |
1991/03/12 | 884 | 885 | 880 | 883 | 204,000 |
1991/03/11 | 890 | 890 | 885 | 887 | 169,000 |
1991/03/08 | 870 | 890 | 865 | 890 | 105,000 |
1991/03/07 | 860 | 874 | 860 | 865 | 41,000 |
1991/03/06 | 850 | 862 | 850 | 860 | 63,000 |
1991/03/05 | 841 | 850 | 840 | 850 | 60,000 |
1991/03/04 | 825 | 843 | 825 | 843 | 38,000 |
1991/03/01 | 840 | 841 | 830 | 830 | 46,000 |
1991/02/28 | 830 | 848 | 830 | 842 | 68,000 |
1991/02/27 | 822 | 822 | 816 | 816 | 12,000 |
1991/02/26 | 847 | 847 | 842 | 842 | 4,000 |
1991/02/25 | 830 | 848 | 830 | 848 | 19,000 |
1991/02/22 | 810 | 822 | 810 | 811 | 32,000 |
1991/02/21 | 822 | 832 | 815 | 822 | 21,000 |
1991/02/20 | 816 | 834 | 815 | 830 | 74,000 |
1991/02/19 | 822 | 831 | 815 | 815 | 88,000 |
1991/02/18 | 810 | 825 | 810 | 812 | 71,000 |
1991/02/15 | 811 | 811 | 798 | 800 | 29,000 |
1991/02/14 | 800 | 820 | 800 | 804 | 49,000 |
1991/02/13 | 781 | 800 | 781 | 795 | 26,000 |
1991/02/12 | 783 | 783 | 777 | 780 | 29,000 |
1991/02/08 | 752 | 766 | 751 | 755 | 27,000 |
1991/02/07 | 740 | 750 | 731 | 750 | 28,000 |
1991/02/06 | 720 | 730 | 720 | 730 | 24,000 |
1991/02/05 | 715 | 716 | 715 | 715 | 32,000 |
1991/02/04 | 725 | 725 | 715 | 715 | 3,000 |
1991/02/01 | 710 | 715 | 710 | 715 | 21,000 |
1991/01/31 | 705 | 705 | 705 | 705 | 67,000 |
1991/01/30 | 707 | 707 | 697 | 705 | 8,000 |
1991/01/29 | 707 | 707 | 687 | 687 | 12,000 |
1991/01/28 | 687 | 687 | 687 | 687 | 14,000 |
1991/01/25 | 700 | 700 | 690 | 690 | 11,000 |
1991/01/24 | 690 | 690 | 685 | 690 | 41,000 |
1991/01/23 | 688 | 698 | 688 | 690 | 28,000 |
1991/01/22 | 700 | 700 | 688 | 688 | 26,000 |
1991/01/21 | 710 | 710 | 700 | 700 | 24,000 |
1991/01/18 | 735 | 750 | 705 | 710 | 138,000 |
1991/01/17 | 729 | 729 | 728 | 728 | 34,000 |
1991/01/16 | 729 | 730 | 729 | 730 | 26,000 |
1991/01/14 | 730 | 730 | 730 | 730 | 9,000 |
1991/01/11 | 730 | 733 | 730 | 730 | 38,000 |
1991/01/10 | 720 | 730 | 720 | 730 | 14,000 |
1991/01/09 | 725 | 730 | 725 | 730 | 21,000 |
1991/01/08 | 725 | 725 | 725 | 725 | 22,000 |
1991/01/07 | 711 | 725 | 711 | 725 | 8,000 |
1991/01/04 | 730 | 731 | 730 | 731 | 3,000 |