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 |
---|---|---|---|---|---|
1992/12/30 | 607 | 607 | 605 | 605 | 9,000 |
1992/12/29 | 640 | 640 | 640 | 640 | 10,000 |
1992/12/28 | 636 | 640 | 634 | 634 | 14,000 |
1992/12/25 | 640 | 640 | 640 | 640 | 28,000 |
1992/12/24 | 630 | 630 | 630 | 630 | 3,000 |
1992/12/22 | 620 | 620 | 620 | 620 | 5,000 |
1992/12/21 | 630 | 632 | 620 | 620 | 36,000 |
1992/12/18 | 625 | 630 | 625 | 630 | 16,000 |
1992/12/17 | 615 | 620 | 615 | 620 | 16,000 |
1992/12/16 | 610 | 610 | 600 | 600 | 2,000 |
1992/12/15 | 595 | 610 | 595 | 610 | 16,000 |
1992/12/11 | 595 | 595 | 590 | 590 | 17,000 |
1992/12/10 | 602 | 602 | 602 | 602 | 6,000 |
1992/12/08 | 586 | 586 | 586 | 586 | 3,000 |
1992/12/07 | 618 | 618 | 618 | 618 | 6,000 |
1992/12/04 | 620 | 620 | 620 | 620 | 32,000 |
1992/12/03 | 600 | 600 | 575 | 575 | 35,000 |
1992/12/02 | 581 | 599 | 581 | 599 | 3,000 |
1992/12/01 | 591 | 591 | 591 | 591 | 3,000 |
1992/11/30 | 589 | 589 | 589 | 589 | 3,000 |
1992/11/27 | 610 | 610 | 609 | 609 | 3,000 |
1992/11/26 | 610 | 617 | 610 | 617 | 10,000 |
1992/11/25 | 573 | 610 | 573 | 610 | 47,000 |
1992/11/24 | 568 | 573 | 568 | 573 | 19,000 |
1992/11/20 | 566 | 576 | 565 | 568 | 36,000 |
1992/11/19 | 571 | 571 | 563 | 566 | 73,000 |
1992/11/18 | 561 | 561 | 561 | 561 | 4,000 |
1992/11/17 | 561 | 561 | 561 | 561 | 3,000 |
1992/11/16 | 585 | 585 | 561 | 561 | 6,000 |
1992/11/13 | 585 | 585 | 585 | 585 | 7,000 |
1992/11/12 | 585 | 585 | 585 | 585 | 10,000 |
1992/11/10 | 635 | 635 | 635 | 635 | 8,000 |
1992/11/06 | 625 | 625 | 625 | 625 | 3,000 |
1992/11/05 | 616 | 626 | 616 | 626 | 4,000 |
1992/11/04 | 605 | 606 | 605 | 606 | 6,000 |
1992/11/02 | 605 | 605 | 605 | 605 | 4,000 |
1992/10/29 | 624 | 624 | 595 | 595 | 17,000 |
1992/10/28 | 640 | 645 | 635 | 635 | 4,000 |
1992/10/23 | 640 | 640 | 620 | 620 | 12,000 |
1992/10/22 | 619 | 620 | 619 | 620 | 2,000 |
1992/10/21 | 619 | 619 | 619 | 619 | 1,000 |
1992/10/20 | 620 | 624 | 620 | 624 | 3,000 |
1992/10/19 | 634 | 634 | 620 | 620 | 14,000 |
1992/10/16 | 620 | 625 | 620 | 622 | 7,000 |
1992/10/15 | 613 | 619 | 613 | 619 | 11,000 |
1992/10/14 | 612 | 612 | 612 | 612 | 1,000 |
1992/10/13 | 611 | 611 | 611 | 611 | 1,000 |
1992/10/12 | 640 | 640 | 610 | 610 | 7,000 |
1992/10/09 | 638 | 638 | 630 | 630 | 8,000 |
1992/10/08 | 620 | 630 | 620 | 629 | 16,000 |
1992/10/07 | 610 | 630 | 610 | 630 | 20,000 |
1992/10/06 | 590 | 590 | 590 | 590 | 12,000 |
1992/10/05 | 588 | 596 | 588 | 590 | 12,000 |
1992/10/02 | 568 | 597 | 568 | 597 | 7,000 |
1992/10/01 | 575 | 575 | 568 | 568 | 5,000 |
1992/09/30 | 564 | 565 | 563 | 565 | 41,000 |
1992/09/29 | 591 | 591 | 562 | 562 | 86,000 |
1992/09/28 | 610 | 610 | 596 | 596 | 9,000 |
1992/09/25 | 592 | 596 | 592 | 596 | 38,000 |
1992/09/22 | 600 | 600 | 591 | 591 | 3,000 |
1992/09/21 | 611 | 611 | 610 | 610 | 23,000 |
1992/09/18 | 610 | 610 | 610 | 610 | 8,000 |
1992/09/17 | 612 | 613 | 610 | 610 | 29,000 |
1992/09/16 | 614 | 615 | 613 | 615 | 27,000 |
1992/09/14 | 604 | 604 | 604 | 604 | 4,000 |
1992/09/11 | 653 | 653 | 650 | 650 | 16,000 |
1992/09/10 | 665 | 670 | 655 | 655 | 20,000 |
1992/09/09 | 655 | 658 | 655 | 658 | 9,000 |
1992/09/08 | 648 | 658 | 648 | 658 | 7,000 |
1992/09/07 | 637 | 648 | 637 | 648 | 12,000 |
1992/09/04 | 627 | 637 | 627 | 637 | 12,000 |
1992/09/03 | 633 | 647 | 633 | 647 | 10,000 |
1992/09/02 | 646 | 646 | 635 | 635 | 8,000 |
1992/09/01 | 647 | 647 | 647 | 647 | 4,000 |
1992/08/31 | 633 | 637 | 633 | 637 | 9,000 |
1992/08/28 | 633 | 636 | 633 | 636 | 7,000 |
1992/08/27 | 620 | 634 | 620 | 634 | 7,000 |
1992/08/26 | 605 | 605 | 605 | 605 | 27,000 |
1992/08/24 | 574 | 574 | 574 | 574 | 10,000 |
1992/08/20 | 530 | 540 | 530 | 540 | 14,000 |
1992/08/19 | 520 | 530 | 520 | 530 | 5,000 |
1992/08/18 | 520 | 520 | 520 | 520 | 2,000 |
1992/08/17 | 530 | 530 | 530 | 530 | 11,000 |
1992/08/14 | 530 | 530 | 529 | 530 | 20,000 |
1992/08/13 | 537 | 540 | 537 | 538 | 5,000 |
1992/08/12 | 549 | 549 | 549 | 549 | 1,000 |
1992/08/05 | 590 | 590 | 590 | 590 | 6,000 |
1992/08/04 | 600 | 600 | 600 | 600 | 2,000 |
1992/08/03 | 600 | 600 | 600 | 600 | 4,000 |
1992/07/31 | 600 | 600 | 600 | 600 | 6,000 |
1992/07/30 | 593 | 593 | 593 | 593 | 8,000 |
1992/07/28 | 634 | 635 | 633 | 633 | 3,000 |
1992/07/27 | 635 | 635 | 635 | 635 | 10,000 |
1992/07/23 | 608 | 608 | 608 | 608 | 1,000 |
1992/07/22 | 618 | 618 | 608 | 608 | 4,000 |
1992/07/17 | 652 | 652 | 652 | 652 | 1,000 |
1992/07/15 | 667 | 667 | 667 | 667 | 1,000 |
1992/07/14 | 668 | 668 | 668 | 668 | 4,000 |
1992/07/13 | 668 | 668 | 668 | 668 | 2,000 |
1992/07/09 | 688 | 688 | 688 | 688 | 6,000 |
1992/07/08 | 688 | 688 | 668 | 668 | 17,000 |
1992/07/07 | 688 | 690 | 687 | 690 | 41,000 |
1992/07/06 | 658 | 658 | 658 | 658 | 1,000 |
1992/07/03 | 637 | 648 | 636 | 648 | 9,000 |
1992/07/02 | 635 | 635 | 635 | 635 | 6,000 |
1992/07/01 | 635 | 635 | 621 | 635 | 10,000 |
1992/06/29 | 640 | 640 | 635 | 635 | 3,000 |
1992/06/26 | 650 | 650 | 635 | 635 | 4,000 |
1992/06/25 | 665 | 665 | 650 | 665 | 19,000 |
1992/06/24 | 655 | 655 | 645 | 645 | 9,000 |
1992/06/23 | 665 | 665 | 665 | 665 | 3,000 |
1992/06/22 | 665 | 665 | 665 | 665 | 3,000 |
1992/06/19 | 664 | 667 | 664 | 665 | 14,000 |
1992/06/18 | 650 | 650 | 643 | 650 | 32,000 |
1992/06/17 | 651 | 651 | 650 | 650 | 12,000 |
1992/06/16 | 641 | 656 | 641 | 656 | 11,000 |
1992/06/15 | 635 | 640 | 630 | 640 | 36,000 |
1992/06/12 | 640 | 650 | 635 | 635 | 63,000 |
1992/06/11 | 655 | 655 | 650 | 650 | 11,000 |
1992/06/10 | 690 | 690 | 690 | 690 | 2,000 |
1992/06/09 | 687 | 690 | 687 | 690 | 32,000 |
1992/06/08 | 705 | 705 | 693 | 693 | 28,000 |
1992/06/05 | 706 | 706 | 705 | 706 | 10,000 |
1992/06/04 | 710 | 715 | 703 | 703 | 17,000 |
1992/06/03 | 710 | 710 | 700 | 700 | 3,000 |
1992/06/02 | 700 | 710 | 700 | 710 | 3,000 |
1992/06/01 | 720 | 720 | 710 | 710 | 10,000 |
1992/05/29 | 715 | 715 | 712 | 712 | 10,000 |
1992/05/28 | 700 | 712 | 700 | 712 | 42,000 |
1992/05/27 | 701 | 701 | 700 | 700 | 21,000 |
1992/05/26 | 715 | 715 | 706 | 706 | 34,000 |
1992/05/25 | 714 | 715 | 705 | 715 | 45,000 |
1992/05/22 | 704 | 706 | 699 | 705 | 37,000 |
1992/05/21 | 706 | 707 | 700 | 706 | 21,000 |
1992/05/20 | 700 | 718 | 700 | 705 | 45,000 |
1992/05/19 | 671 | 700 | 671 | 700 | 23,000 |
1992/05/18 | 655 | 670 | 655 | 670 | 32,000 |
1992/05/15 | 666 | 667 | 650 | 650 | 31,000 |
1992/05/14 | 670 | 690 | 661 | 661 | 15,000 |
1992/05/13 | 642 | 660 | 642 | 660 | 8,000 |
1992/05/12 | 645 | 645 | 644 | 644 | 3,000 |
1992/05/11 | 650 | 650 | 644 | 644 | 13,000 |
1992/05/08 | 629 | 640 | 629 | 640 | 7,000 |
1992/05/07 | 621 | 631 | 620 | 631 | 9,000 |
1992/05/06 | 601 | 621 | 601 | 620 | 7,000 |
1992/05/01 | 595 | 605 | 595 | 600 | 15,000 |
1992/04/30 | 590 | 595 | 590 | 595 | 12,000 |
1992/04/28 | 590 | 592 | 590 | 592 | 7,000 |
1992/04/27 | 618 | 618 | 615 | 615 | 10,000 |
1992/04/24 | 618 | 618 | 610 | 618 | 14,000 |
1992/04/23 | 598 | 608 | 598 | 608 | 3,000 |
1992/04/22 | 601 | 601 | 580 | 580 | 25,000 |
1992/04/21 | 597 | 601 | 597 | 601 | 9,000 |
1992/04/20 | 597 | 610 | 591 | 600 | 30,000 |
1992/04/17 | 601 | 601 | 587 | 587 | 12,000 |
1992/04/16 | 562 | 571 | 561 | 571 | 220,000 |
1992/04/15 | 547 | 558 | 547 | 558 | 5,000 |
1992/04/14 | 550 | 550 | 540 | 545 | 7,000 |
1992/04/13 | 566 | 566 | 550 | 550 | 12,000 |
1992/04/10 | 530 | 546 | 530 | 546 | 35,000 |
1992/04/09 | 530 | 531 | 530 | 530 | 12,000 |
1992/04/08 | 556 | 556 | 540 | 540 | 22,000 |
1992/04/07 | 600 | 600 | 589 | 589 | 21,000 |
1992/04/06 | 614 | 620 | 614 | 620 | 14,000 |
1992/04/03 | 615 | 620 | 609 | 615 | 41,000 |
1992/04/02 | 627 | 627 | 615 | 615 | 20,000 |
1992/04/01 | 674 | 674 | 657 | 657 | 24,000 |
1992/03/31 | 675 | 675 | 674 | 674 | 9,000 |
1992/03/30 | 675 | 675 | 675 | 675 | 2,000 |
1992/03/27 | 701 | 701 | 701 | 701 | 2,000 |
1992/03/26 | 681 | 681 | 681 | 681 | 1,000 |
1992/03/25 | 701 | 715 | 701 | 715 | 10,000 |
1992/03/24 | 682 | 682 | 681 | 681 | 6,000 |
1992/03/23 | 690 | 690 | 690 | 690 | 7,000 |
1992/03/19 | 690 | 690 | 686 | 690 | 41,000 |
1992/03/18 | 695 | 695 | 682 | 685 | 53,000 |
1992/03/17 | 700 | 700 | 690 | 695 | 112,000 |
1992/03/16 | 700 | 715 | 700 | 700 | 32,000 |
1992/03/13 | 700 | 715 | 700 | 705 | 33,000 |
1992/03/12 | 710 | 710 | 705 | 705 | 25,000 |
1992/03/11 | 710 | 711 | 710 | 711 | 6,000 |
1992/03/10 | 710 | 715 | 710 | 715 | 21,000 |
1992/03/09 | 710 | 710 | 710 | 710 | 10,000 |
1992/03/06 | 706 | 710 | 690 | 710 | 18,000 |
1992/03/05 | 706 | 710 | 706 | 706 | 23,000 |
1992/03/04 | 700 | 705 | 700 | 705 | 4,000 |
1992/03/03 | 715 | 715 | 703 | 703 | 4,000 |
1992/03/02 | 715 | 715 | 700 | 715 | 10,000 |
1992/02/28 | 712 | 715 | 700 | 715 | 11,000 |
1992/02/26 | 682 | 682 | 682 | 682 | 2,000 |
1992/02/25 | 681 | 681 | 681 | 681 | 14,000 |
1992/02/24 | 681 | 681 | 681 | 681 | 3,000 |
1992/02/21 | 688 | 688 | 681 | 681 | 25,000 |
1992/02/19 | 687 | 687 | 687 | 687 | 2,000 |
1992/02/17 | 677 | 677 | 677 | 677 | 11,000 |
1992/02/14 | 717 | 717 | 717 | 717 | 7,000 |
1992/02/13 | 707 | 717 | 707 | 717 | 2,000 |
1992/02/12 | 717 | 719 | 717 | 717 | 7,000 |
1992/02/10 | 717 | 724 | 717 | 717 | 8,000 |
1992/02/07 | 717 | 724 | 717 | 724 | 7,000 |
1992/02/06 | 710 | 720 | 710 | 710 | 15,000 |
1992/02/05 | 721 | 721 | 710 | 710 | 16,000 |
1992/02/04 | 730 | 730 | 725 | 725 | 6,000 |
1992/01/31 | 740 | 760 | 740 | 760 | 65,000 |
1992/01/30 | 743 | 750 | 735 | 750 | 78,000 |
1992/01/29 | 744 | 744 | 744 | 744 | 4,000 |
1992/01/28 | 744 | 744 | 744 | 744 | 1,000 |
1992/01/27 | 745 | 745 | 745 | 745 | 9,000 |
1992/01/24 | 750 | 750 | 737 | 748 | 9,000 |
1992/01/23 | 748 | 748 | 739 | 739 | 34,000 |
1992/01/22 | 687 | 718 | 687 | 718 | 13,000 |
1992/01/21 | 718 | 718 | 698 | 698 | 8,000 |
1992/01/20 | 719 | 719 | 719 | 719 | 14,000 |
1992/01/14 | 739 | 739 | 739 | 739 | 2,000 |
1992/01/10 | 750 | 750 | 740 | 740 | 10,000 |
1992/01/09 | 750 | 750 | 750 | 750 | 2,000 |
1992/01/08 | 761 | 761 | 750 | 750 | 5,000 |
1992/01/07 | 760 | 770 | 760 | 765 | 41,000 |