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 |
---|---|---|---|---|---|
1993/12/30 | 744 | 748 | 734 | 740 | 9,000 |
1993/12/29 | 730 | 734 | 730 | 734 | 14,000 |
1993/12/28 | 709 | 724 | 709 | 718 | 211,000 |
1993/12/27 | 710 | 710 | 690 | 710 | 55,000 |
1993/12/24 | 710 | 710 | 700 | 700 | 26,000 |
1993/12/22 | 690 | 690 | 690 | 690 | 176,000 |
1993/12/21 | 700 | 700 | 678 | 678 | 29,000 |
1993/12/20 | 721 | 721 | 714 | 714 | 11,000 |
1993/12/17 | 720 | 721 | 720 | 721 | 17,000 |
1993/12/16 | 715 | 720 | 715 | 720 | 12,000 |
1993/12/15 | 716 | 716 | 710 | 710 | 24,000 |
1993/12/14 | 718 | 718 | 715 | 716 | 45,000 |
1993/12/13 | 710 | 730 | 710 | 718 | 61,000 |
1993/12/10 | 685 | 720 | 685 | 720 | 56,000 |
1993/12/09 | 665 | 666 | 665 | 665 | 18,000 |
1993/12/08 | 675 | 675 | 655 | 665 | 50,000 |
1993/12/07 | 639 | 686 | 639 | 675 | 171,000 |
1993/12/06 | 666 | 666 | 648 | 665 | 26,000 |
1993/12/03 | 656 | 667 | 645 | 667 | 54,000 |
1993/12/02 | 646 | 646 | 646 | 646 | 65,000 |
1993/12/01 | 550 | 566 | 550 | 561 | 59,000 |
1993/11/30 | 575 | 575 | 540 | 541 | 78,000 |
1993/11/26 | 620 | 655 | 620 | 655 | 31,000 |
1993/11/25 | 645 | 650 | 630 | 630 | 46,000 |
1993/11/24 | 650 | 650 | 645 | 645 | 14,000 |
1993/11/22 | 688 | 688 | 671 | 671 | 56,000 |
1993/11/19 | 706 | 706 | 705 | 705 | 13,000 |
1993/11/18 | 708 | 708 | 707 | 707 | 29,000 |
1993/11/17 | 687 | 695 | 687 | 688 | 1,024,000 |
1993/11/16 | 685 | 687 | 685 | 687 | 1,032,000 |
1993/11/15 | 685 | 685 | 683 | 685 | 37,000 |
1993/11/12 | 685 | 690 | 685 | 690 | 16,000 |
1993/11/11 | 662 | 675 | 662 | 675 | 127,000 |
1993/11/10 | 662 | 667 | 660 | 665 | 61,000 |
1993/11/09 | 689 | 695 | 661 | 661 | 19,000 |
1993/11/08 | 686 | 700 | 685 | 689 | 39,000 |
1993/11/05 | 715 | 715 | 685 | 690 | 51,000 |
1993/11/04 | 726 | 732 | 725 | 725 | 23,000 |
1993/11/02 | 749 | 749 | 726 | 726 | 28,000 |
1993/10/29 | 727 | 740 | 726 | 740 | 16,000 |
1993/10/28 | 746 | 746 | 746 | 746 | 1,000 |
1993/10/27 | 748 | 748 | 744 | 744 | 25,000 |
1993/10/26 | 750 | 750 | 745 | 748 | 23,000 |
1993/10/25 | 778 | 778 | 750 | 750 | 80,000 |
1993/10/22 | 784 | 785 | 779 | 779 | 20,000 |
1993/10/21 | 787 | 787 | 786 | 786 | 10,000 |
1993/10/20 | 794 | 795 | 790 | 790 | 10,000 |
1993/10/19 | 795 | 795 | 795 | 795 | 7,000 |
1993/10/18 | 807 | 807 | 795 | 795 | 5,000 |
1993/10/15 | 800 | 810 | 800 | 808 | 10,000 |
1993/10/14 | 804 | 810 | 799 | 810 | 25,000 |
1993/10/13 | 798 | 804 | 798 | 804 | 28,000 |
1993/10/12 | 794 | 800 | 794 | 798 | 24,000 |
1993/10/08 | 801 | 801 | 793 | 794 | 15,000 |
1993/10/07 | 794 | 795 | 794 | 794 | 7,000 |
1993/10/06 | 781 | 785 | 779 | 779 | 22,000 |
1993/10/05 | 771 | 785 | 770 | 781 | 11,000 |
1993/10/04 | 771 | 771 | 770 | 770 | 6,000 |
1993/10/01 | 770 | 780 | 770 | 770 | 40,000 |
1993/09/30 | 747 | 752 | 747 | 752 | 20,000 |
1993/09/29 | 748 | 753 | 747 | 747 | 14,000 |
1993/09/28 | 749 | 749 | 748 | 748 | 22,000 |
1993/09/27 | 750 | 750 | 749 | 750 | 10,000 |
1993/09/24 | 750 | 760 | 750 | 750 | 30,000 |
1993/09/22 | 757 | 757 | 750 | 750 | 14,000 |
1993/09/21 | 756 | 758 | 755 | 757 | 7,000 |
1993/09/20 | 749 | 749 | 749 | 749 | 13,000 |
1993/09/17 | 776 | 789 | 775 | 789 | 7,000 |
1993/09/16 | 795 | 795 | 780 | 790 | 11,000 |
1993/09/13 | 795 | 800 | 795 | 800 | 5,000 |
1993/09/10 | 791 | 800 | 791 | 800 | 35,000 |
1993/09/09 | 790 | 791 | 790 | 791 | 19,000 |
1993/09/08 | 791 | 808 | 791 | 800 | 13,000 |
1993/09/07 | 800 | 808 | 800 | 808 | 3,000 |
1993/09/06 | 807 | 809 | 800 | 809 | 14,000 |
1993/09/03 | 801 | 809 | 801 | 809 | 2,000 |
1993/09/02 | 810 | 810 | 809 | 809 | 4,000 |
1993/09/01 | 799 | 800 | 799 | 800 | 45,000 |
1993/08/31 | 806 | 806 | 806 | 806 | 1,000 |
1993/08/30 | 814 | 814 | 805 | 806 | 4,000 |
1993/08/27 | 772 | 810 | 771 | 810 | 21,000 |
1993/08/26 | 780 | 780 | 775 | 775 | 18,000 |
1993/08/25 | 793 | 793 | 771 | 771 | 26,000 |
1993/08/24 | 771 | 771 | 771 | 771 | 7,000 |
1993/08/23 | 780 | 780 | 780 | 780 | 1,000 |
1993/08/20 | 800 | 801 | 770 | 770 | 60,000 |
1993/08/19 | 805 | 805 | 805 | 805 | 1,000 |
1993/08/18 | 810 | 810 | 805 | 805 | 4,000 |
1993/08/17 | 835 | 840 | 810 | 810 | 6,000 |
1993/08/16 | 820 | 834 | 810 | 830 | 12,000 |
1993/08/12 | 834 | 834 | 814 | 834 | 22,000 |
1993/08/11 | 803 | 814 | 803 | 814 | 4,000 |
1993/08/10 | 814 | 814 | 801 | 801 | 11,000 |
1993/08/09 | 802 | 819 | 799 | 799 | 11,000 |
1993/08/06 | 801 | 803 | 801 | 801 | 16,000 |
1993/08/05 | 803 | 814 | 803 | 803 | 13,000 |
1993/08/04 | 805 | 805 | 803 | 803 | 3,000 |
1993/08/03 | 802 | 802 | 801 | 802 | 10,000 |
1993/08/02 | 810 | 810 | 801 | 801 | 5,000 |
1993/07/30 | 838 | 839 | 820 | 820 | 18,000 |
1993/07/29 | 817 | 838 | 816 | 838 | 21,000 |
1993/07/28 | 800 | 815 | 798 | 815 | 23,000 |
1993/07/27 | 791 | 801 | 785 | 801 | 25,000 |
1993/07/26 | 806 | 807 | 801 | 801 | 11,000 |
1993/07/23 | 829 | 829 | 815 | 815 | 17,000 |
1993/07/22 | 801 | 816 | 801 | 816 | 18,000 |
1993/07/21 | 810 | 810 | 800 | 810 | 24,000 |
1993/07/20 | 818 | 820 | 810 | 810 | 8,000 |
1993/07/19 | 825 | 825 | 808 | 808 | 10,000 |
1993/07/16 | 834 | 835 | 834 | 835 | 4,000 |
1993/07/15 | 820 | 840 | 820 | 837 | 44,000 |
1993/07/14 | 826 | 826 | 820 | 820 | 14,000 |
1993/07/13 | 826 | 827 | 826 | 827 | 14,000 |
1993/07/12 | 838 | 841 | 828 | 828 | 14,000 |
1993/07/09 | 808 | 838 | 798 | 838 | 72,000 |
1993/07/08 | 799 | 809 | 798 | 808 | 15,000 |
1993/07/07 | 783 | 810 | 783 | 809 | 35,000 |
1993/07/06 | 790 | 790 | 780 | 780 | 25,000 |
1993/07/05 | 774 | 775 | 770 | 770 | 34,000 |
1993/07/02 | 780 | 780 | 773 | 773 | 38,000 |
1993/07/01 | 770 | 770 | 760 | 760 | 27,000 |
1993/06/30 | 750 | 750 | 741 | 742 | 30,000 |
1993/06/29 | 780 | 780 | 748 | 750 | 45,000 |
1993/06/28 | 778 | 780 | 770 | 780 | 37,000 |
1993/06/25 | 765 | 770 | 758 | 758 | 60,000 |
1993/06/24 | 753 | 770 | 753 | 765 | 21,000 |
1993/06/23 | 739 | 744 | 738 | 743 | 14,000 |
1993/06/22 | 735 | 736 | 729 | 736 | 18,000 |
1993/06/21 | 757 | 757 | 736 | 736 | 7,000 |
1993/06/18 | 790 | 790 | 785 | 785 | 9,000 |
1993/06/17 | 781 | 790 | 770 | 790 | 27,000 |
1993/06/16 | 805 | 805 | 791 | 804 | 19,000 |
1993/06/15 | 830 | 840 | 805 | 805 | 20,000 |
1993/06/14 | 845 | 845 | 840 | 841 | 25,000 |
1993/06/11 | 864 | 864 | 845 | 845 | 27,000 |
1993/06/10 | 855 | 860 | 854 | 854 | 30,000 |
1993/06/08 | 855 | 865 | 855 | 855 | 44,000 |
1993/06/07 | 856 | 875 | 846 | 855 | 27,000 |
1993/06/04 | 881 | 882 | 855 | 855 | 57,000 |
1993/06/03 | 890 | 890 | 867 | 885 | 37,000 |
1993/06/02 | 883 | 895 | 871 | 885 | 150,000 |
1993/06/01 | 852 | 890 | 850 | 885 | 260,000 |
1993/05/31 | 830 | 850 | 828 | 838 | 361,000 |
1993/05/28 | 795 | 821 | 785 | 821 | 206,000 |
1993/05/27 | 775 | 775 | 770 | 775 | 42,000 |
1993/05/26 | 745 | 749 | 745 | 749 | 33,000 |
1993/05/25 | 751 | 751 | 750 | 750 | 59,000 |
1993/05/24 | 745 | 755 | 745 | 755 | 20,000 |
1993/05/21 | 747 | 760 | 747 | 760 | 48,000 |
1993/05/20 | 747 | 752 | 747 | 747 | 22,000 |
1993/05/19 | 740 | 740 | 740 | 740 | 11,000 |
1993/05/18 | 776 | 776 | 768 | 768 | 25,000 |
1993/05/17 | 755 | 786 | 755 | 776 | 15,000 |
1993/05/14 | 769 | 769 | 755 | 755 | 46,000 |
1993/05/13 | 770 | 770 | 768 | 770 | 71,000 |
1993/05/12 | 786 | 786 | 771 | 771 | 36,000 |
1993/05/11 | 778 | 786 | 770 | 786 | 16,000 |
1993/05/10 | 750 | 768 | 750 | 768 | 41,000 |
1993/05/07 | 750 | 750 | 750 | 750 | 18,000 |
1993/05/06 | 750 | 750 | 750 | 750 | 5,000 |
1993/04/30 | 745 | 747 | 735 | 747 | 26,000 |
1993/04/28 | 734 | 735 | 734 | 735 | 11,000 |
1993/04/27 | 710 | 735 | 710 | 735 | 15,000 |
1993/04/26 | 720 | 720 | 720 | 720 | 10,000 |
1993/04/23 | 730 | 730 | 725 | 725 | 26,000 |
1993/04/22 | 732 | 748 | 730 | 730 | 106,000 |
1993/04/21 | 743 | 750 | 716 | 725 | 133,000 |
1993/04/20 | 732 | 739 | 729 | 739 | 22,000 |
1993/04/19 | 723 | 733 | 723 | 733 | 9,000 |
1993/04/16 | 750 | 750 | 738 | 743 | 119,000 |
1993/04/15 | 721 | 743 | 721 | 743 | 75,000 |
1993/04/14 | 720 | 728 | 716 | 720 | 41,000 |
1993/04/13 | 690 | 718 | 690 | 710 | 134,000 |
1993/04/12 | 687 | 687 | 681 | 687 | 25,000 |
1993/04/09 | 676 | 677 | 676 | 677 | 8,000 |
1993/04/08 | 695 | 695 | 669 | 670 | 17,000 |
1993/04/07 | 670 | 689 | 665 | 689 | 30,000 |
1993/04/06 | 669 | 669 | 660 | 660 | 28,000 |
1993/04/05 | 663 | 670 | 650 | 650 | 27,000 |
1993/04/02 | 661 | 670 | 660 | 660 | 56,000 |
1993/04/01 | 650 | 653 | 650 | 653 | 11,000 |
1993/03/31 | 652 | 666 | 652 | 656 | 18,000 |
1993/03/30 | 651 | 660 | 650 | 650 | 15,000 |
1993/03/29 | 649 | 650 | 645 | 650 | 6,000 |
1993/03/26 | 637 | 639 | 637 | 639 | 12,000 |
1993/03/25 | 630 | 639 | 625 | 639 | 11,000 |
1993/03/24 | 620 | 629 | 613 | 615 | 16,000 |
1993/03/23 | 630 | 630 | 630 | 630 | 2,000 |
1993/03/22 | 644 | 644 | 630 | 630 | 5,000 |
1993/03/19 | 625 | 625 | 625 | 625 | 7,000 |
1993/03/18 | 629 | 631 | 627 | 631 | 9,000 |
1993/03/17 | 612 | 616 | 612 | 616 | 25,000 |
1993/03/16 | 611 | 615 | 611 | 611 | 15,000 |
1993/03/15 | 606 | 606 | 606 | 606 | 5,000 |
1993/03/12 | 607 | 607 | 602 | 604 | 45,000 |
1993/03/11 | 608 | 613 | 606 | 607 | 72,000 |
1993/03/10 | 616 | 616 | 612 | 613 | 23,000 |
1993/03/09 | 626 | 627 | 621 | 621 | 18,000 |
1993/03/08 | 625 | 627 | 625 | 626 | 19,000 |
1993/03/05 | 627 | 627 | 627 | 627 | 102,000 |
1993/03/04 | 627 | 627 | 626 | 627 | 102,000 |
1993/03/03 | 647 | 647 | 647 | 647 | 4,000 |
1993/03/02 | 655 | 655 | 647 | 647 | 31,000 |
1993/03/01 | 655 | 655 | 655 | 655 | 4,000 |
1993/02/26 | 667 | 667 | 645 | 645 | 5,000 |
1993/02/25 | 657 | 667 | 657 | 667 | 35,000 |
1993/02/24 | 645 | 645 | 645 | 645 | 9,000 |
1993/02/23 | 645 | 645 | 645 | 645 | 17,000 |
1993/02/22 | 645 | 647 | 645 | 647 | 8,000 |
1993/02/19 | 666 | 668 | 665 | 665 | 15,000 |
1993/02/18 | 655 | 665 | 655 | 665 | 18,000 |
1993/02/17 | 644 | 655 | 644 | 654 | 23,000 |
1993/02/16 | 646 | 650 | 646 | 648 | 28,000 |
1993/02/15 | 641 | 642 | 641 | 642 | 15,000 |
1993/02/12 | 641 | 641 | 641 | 641 | 2,000 |
1993/02/10 | 640 | 649 | 640 | 649 | 7,000 |
1993/02/09 | 650 | 650 | 649 | 649 | 6,000 |
1993/02/08 | 635 | 651 | 635 | 651 | 35,000 |
1993/02/05 | 649 | 660 | 649 | 650 | 47,000 |
1993/02/03 | 650 | 660 | 650 | 660 | 15,000 |
1993/02/02 | 640 | 643 | 640 | 642 | 54,000 |
1993/02/01 | 643 | 643 | 643 | 643 | 2,000 |
1993/01/29 | 641 | 643 | 640 | 643 | 13,000 |
1993/01/28 | 640 | 640 | 640 | 640 | 6,000 |
1993/01/27 | 630 | 640 | 630 | 640 | 11,000 |
1993/01/26 | 635 | 637 | 633 | 633 | 15,000 |
1993/01/25 | 640 | 640 | 630 | 635 | 16,000 |
1993/01/22 | 626 | 630 | 625 | 630 | 9,000 |
1993/01/21 | 620 | 625 | 620 | 625 | 20,000 |
1993/01/20 | 620 | 620 | 620 | 620 | 9,000 |
1993/01/19 | 620 | 620 | 620 | 620 | 3,000 |
1993/01/18 | 620 | 620 | 620 | 620 | 28,000 |
1993/01/14 | 620 | 620 | 620 | 620 | 18,000 |
1993/01/13 | 620 | 620 | 620 | 620 | 3,000 |
1993/01/12 | 620 | 620 | 620 | 620 | 1,000 |
1993/01/08 | 595 | 595 | 595 | 595 | 2,000 |
1993/01/07 | 596 | 605 | 595 | 600 | 51,000 |
1993/01/06 | 601 | 601 | 601 | 601 | 1,000 |
1993/01/05 | 605 | 605 | 605 | 605 | 3,000 |