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 |
---|---|---|---|---|---|
1994/12/30 | 792 | 799 | 791 | 791 | 8,000 |
1994/12/29 | 789 | 799 | 785 | 799 | 49,000 |
1994/12/28 | 785 | 790 | 785 | 790 | 31,000 |
1994/12/27 | 780 | 785 | 780 | 785 | 18,000 |
1994/12/26 | 780 | 796 | 780 | 790 | 13,000 |
1994/12/22 | 750 | 780 | 750 | 770 | 57,000 |
1994/12/21 | 745 | 745 | 745 | 745 | 9,000 |
1994/12/20 | 745 | 745 | 745 | 745 | 38,000 |
1994/12/19 | 735 | 745 | 730 | 745 | 50,000 |
1994/12/16 | 745 | 745 | 735 | 735 | 75,000 |
1994/12/15 | 733 | 745 | 733 | 745 | 23,000 |
1994/12/14 | 724 | 726 | 720 | 726 | 15,000 |
1994/12/13 | 725 | 725 | 725 | 725 | 1,037,000 |
1994/12/12 | 725 | 725 | 725 | 725 | 1,020,000 |
1994/12/09 | 715 | 720 | 715 | 720 | 14,000 |
1994/12/08 | 735 | 735 | 735 | 735 | 13,000 |
1994/12/07 | 734 | 735 | 730 | 730 | 28,000 |
1994/12/06 | 753 | 753 | 753 | 753 | 1,000 |
1994/12/05 | 780 | 785 | 770 | 770 | 13,000 |
1994/12/02 | 779 | 779 | 778 | 778 | 34,000 |
1994/12/01 | 743 | 750 | 743 | 749 | 43,000 |
1994/11/30 | 753 | 753 | 743 | 743 | 11,000 |
1994/11/29 | 750 | 753 | 745 | 753 | 28,000 |
1994/11/28 | 741 | 745 | 740 | 745 | 42,000 |
1994/11/25 | 745 | 745 | 739 | 740 | 85,000 |
1994/11/24 | 735 | 740 | 730 | 740 | 45,000 |
1994/11/22 | 742 | 749 | 735 | 749 | 64,000 |
1994/11/21 | 741 | 741 | 740 | 740 | 38,000 |
1994/11/18 | 731 | 736 | 731 | 736 | 13,000 |
1994/11/17 | 735 | 735 | 728 | 728 | 6,000 |
1994/11/16 | 745 | 755 | 735 | 735 | 64,000 |
1994/11/15 | 745 | 755 | 745 | 745 | 20,000 |
1994/11/14 | 746 | 746 | 730 | 745 | 32,000 |
1994/11/11 | 751 | 752 | 743 | 745 | 20,000 |
1994/11/10 | 765 | 775 | 751 | 765 | 82,000 |
1994/11/09 | 765 | 770 | 765 | 765 | 14,000 |
1994/11/08 | 765 | 765 | 765 | 765 | 6,000 |
1994/11/07 | 773 | 783 | 773 | 773 | 8,000 |
1994/11/04 | 794 | 794 | 784 | 784 | 4,000 |
1994/11/02 | 781 | 781 | 781 | 781 | 20,000 |
1994/11/01 | 774 | 780 | 774 | 780 | 13,000 |
1994/10/31 | 785 | 785 | 773 | 773 | 5,000 |
1994/10/28 | 788 | 788 | 773 | 773 | 4,000 |
1994/10/27 | 793 | 793 | 774 | 774 | 17,000 |
1994/10/26 | 773 | 773 | 773 | 773 | 5,000 |
1994/10/25 | 798 | 798 | 790 | 790 | 27,000 |
1994/10/24 | 790 | 800 | 790 | 790 | 23,000 |
1994/10/21 | 790 | 800 | 790 | 800 | 15,000 |
1994/10/20 | 798 | 800 | 798 | 800 | 26,000 |
1994/10/19 | 780 | 780 | 780 | 780 | 21,000 |
1994/10/18 | 789 | 790 | 783 | 790 | 25,000 |
1994/10/17 | 795 | 795 | 791 | 791 | 11,000 |
1994/10/14 | 787 | 791 | 787 | 791 | 14,000 |
1994/10/13 | 800 | 807 | 799 | 807 | 22,000 |
1994/10/12 | 771 | 781 | 771 | 781 | 6,000 |
1994/10/11 | 772 | 772 | 772 | 772 | 3,000 |
1994/10/07 | 777 | 777 | 777 | 777 | 3,000 |
1994/10/06 | 791 | 795 | 791 | 795 | 49,000 |
1994/10/05 | 790 | 791 | 790 | 791 | 27,000 |
1994/10/04 | 785 | 790 | 785 | 790 | 53,000 |
1994/10/03 | 785 | 785 | 785 | 785 | 21,000 |
1994/09/30 | 775 | 782 | 775 | 782 | 23,000 |
1994/09/29 | 770 | 775 | 770 | 775 | 11,000 |
1994/09/28 | 769 | 770 | 769 | 770 | 18,000 |
1994/09/27 | 770 | 770 | 765 | 769 | 15,000 |
1994/09/26 | 780 | 780 | 770 | 780 | 8,000 |
1994/09/22 | 779 | 780 | 765 | 770 | 22,000 |
1994/09/21 | 763 | 770 | 763 | 770 | 21,000 |
1994/09/20 | 779 | 779 | 765 | 770 | 5,000 |
1994/09/19 | 750 | 760 | 750 | 759 | 21,000 |
1994/09/16 | 758 | 760 | 758 | 760 | 9,000 |
1994/09/14 | 763 | 765 | 763 | 765 | 6,000 |
1994/09/13 | 766 | 770 | 763 | 770 | 206,000 |
1994/09/12 | 761 | 765 | 761 | 765 | 4,000 |
1994/09/09 | 794 | 794 | 780 | 780 | 39,000 |
1994/09/08 | 794 | 794 | 754 | 754 | 20,000 |
1994/09/07 | 796 | 800 | 796 | 797 | 76,000 |
1994/09/06 | 800 | 800 | 795 | 796 | 4,000 |
1994/09/05 | 810 | 810 | 801 | 801 | 19,000 |
1994/09/02 | 798 | 810 | 798 | 810 | 123,000 |
1994/09/01 | 806 | 806 | 800 | 800 | 584,000 |
1994/08/31 | 804 | 809 | 800 | 800 | 521,000 |
1994/08/30 | 800 | 800 | 795 | 800 | 29,000 |
1994/08/29 | 790 | 800 | 790 | 795 | 16,000 |
1994/08/25 | 780 | 785 | 780 | 780 | 23,000 |
1994/08/24 | 785 | 785 | 784 | 785 | 14,000 |
1994/08/23 | 785 | 790 | 785 | 790 | 7,000 |
1994/08/22 | 783 | 785 | 783 | 785 | 6,000 |
1994/08/19 | 786 | 790 | 781 | 782 | 16,000 |
1994/08/18 | 791 | 791 | 785 | 785 | 7,000 |
1994/08/17 | 800 | 801 | 800 | 801 | 20,000 |
1994/08/16 | 809 | 809 | 800 | 800 | 7,000 |
1994/08/15 | 805 | 810 | 805 | 810 | 5,000 |
1994/08/12 | 800 | 800 | 800 | 800 | 5,000 |
1994/08/11 | 799 | 810 | 799 | 810 | 16,000 |
1994/08/10 | 796 | 810 | 796 | 809 | 10,000 |
1994/08/09 | 810 | 810 | 810 | 810 | 17,000 |
1994/08/08 | 805 | 810 | 805 | 810 | 7,000 |
1994/08/05 | 809 | 810 | 809 | 810 | 5,000 |
1994/08/04 | 816 | 816 | 810 | 810 | 12,000 |
1994/08/03 | 810 | 810 | 810 | 810 | 3,000 |
1994/08/02 | 810 | 810 | 796 | 810 | 13,000 |
1994/08/01 | 798 | 798 | 798 | 798 | 3,000 |
1994/07/29 | 803 | 803 | 795 | 800 | 4,000 |
1994/07/28 | 800 | 800 | 795 | 795 | 5,000 |
1994/07/27 | 795 | 795 | 795 | 795 | 10,000 |
1994/07/26 | 794 | 814 | 794 | 795 | 29,000 |
1994/07/25 | 795 | 795 | 795 | 795 | 23,000 |
1994/07/22 | 790 | 795 | 790 | 795 | 13,000 |
1994/07/21 | 800 | 800 | 799 | 799 | 21,000 |
1994/07/20 | 815 | 815 | 795 | 795 | 7,000 |
1994/07/19 | 810 | 810 | 795 | 795 | 13,000 |
1994/07/18 | 805 | 805 | 800 | 800 | 11,000 |
1994/07/15 | 810 | 810 | 800 | 801 | 13,000 |
1994/07/14 | 790 | 812 | 790 | 812 | 10,000 |
1994/07/13 | 790 | 800 | 790 | 800 | 17,000 |
1994/07/12 | 795 | 800 | 795 | 800 | 66,000 |
1994/07/11 | 795 | 795 | 795 | 795 | 5,000 |
1994/07/08 | 795 | 795 | 793 | 795 | 28,000 |
1994/07/07 | 791 | 795 | 791 | 795 | 6,000 |
1994/07/06 | 815 | 815 | 795 | 795 | 18,000 |
1994/07/05 | 795 | 799 | 795 | 799 | 42,000 |
1994/07/04 | 801 | 802 | 795 | 795 | 84,000 |
1994/07/01 | 795 | 799 | 795 | 795 | 40,000 |
1994/06/30 | 800 | 800 | 790 | 795 | 60,000 |
1994/06/29 | 810 | 810 | 800 | 810 | 65,000 |
1994/06/28 | 790 | 803 | 790 | 800 | 619,000 |
1994/06/27 | 794 | 794 | 785 | 788 | 105,000 |
1994/06/24 | 809 | 809 | 795 | 795 | 57,000 |
1994/06/23 | 816 | 816 | 810 | 810 | 16,000 |
1994/06/22 | 815 | 820 | 815 | 816 | 92,000 |
1994/06/21 | 810 | 821 | 807 | 818 | 118,000 |
1994/06/20 | 827 | 830 | 815 | 820 | 51,000 |
1994/06/17 | 816 | 825 | 815 | 825 | 132,000 |
1994/06/16 | 817 | 818 | 811 | 814 | 11,000 |
1994/06/15 | 821 | 821 | 818 | 818 | 24,000 |
1994/06/14 | 829 | 829 | 820 | 821 | 68,000 |
1994/06/13 | 827 | 845 | 826 | 829 | 182,000 |
1994/06/10 | 850 | 850 | 839 | 847 | 115,000 |
1994/06/09 | 850 | 850 | 843 | 848 | 82,000 |
1994/06/08 | 849 | 849 | 838 | 848 | 66,000 |
1994/06/07 | 836 | 850 | 830 | 850 | 92,000 |
1994/06/06 | 833 | 838 | 829 | 836 | 130,000 |
1994/06/03 | 848 | 848 | 829 | 836 | 39,000 |
1994/06/02 | 850 | 855 | 848 | 850 | 88,000 |
1994/06/01 | 848 | 860 | 846 | 855 | 382,000 |
1994/05/31 | 821 | 846 | 820 | 845 | 282,000 |
1994/05/30 | 843 | 849 | 835 | 838 | 107,000 |
1994/05/27 | 797 | 836 | 797 | 833 | 404,000 |
1994/05/26 | 803 | 806 | 796 | 796 | 209,000 |
1994/05/25 | 796 | 809 | 795 | 803 | 622,000 |
1994/05/24 | 788 | 804 | 788 | 800 | 266,000 |
1994/05/23 | 770 | 788 | 765 | 788 | 138,000 |
1994/05/20 | 755 | 765 | 751 | 760 | 83,000 |
1994/05/19 | 751 | 757 | 751 | 756 | 32,000 |
1994/05/18 | 765 | 765 | 751 | 760 | 36,000 |
1994/05/17 | 760 | 765 | 750 | 765 | 45,000 |
1994/05/16 | 747 | 770 | 747 | 770 | 205,000 |
1994/05/13 | 730 | 745 | 728 | 745 | 59,000 |
1994/05/12 | 734 | 740 | 730 | 740 | 72,000 |
1994/05/11 | 735 | 735 | 735 | 735 | 10,000 |
1994/05/10 | 739 | 739 | 735 | 735 | 41,000 |
1994/05/09 | 737 | 742 | 735 | 740 | 41,000 |
1994/05/06 | 730 | 730 | 730 | 730 | 3,000 |
1994/05/02 | 700 | 700 | 700 | 700 | 6,000 |
1994/04/28 | 729 | 730 | 725 | 727 | 45,000 |
1994/04/27 | 729 | 729 | 729 | 729 | 83,000 |
1994/04/26 | 711 | 729 | 702 | 729 | 20,000 |
1994/04/25 | 740 | 740 | 706 | 706 | 25,000 |
1994/04/22 | 720 | 730 | 720 | 730 | 66,000 |
1994/04/21 | 702 | 702 | 700 | 700 | 45,000 |
1994/04/20 | 720 | 720 | 702 | 702 | 8,000 |
1994/04/19 | 719 | 720 | 710 | 716 | 43,000 |
1994/04/18 | 726 | 726 | 715 | 720 | 13,000 |
1994/04/15 | 715 | 728 | 714 | 728 | 27,000 |
1994/04/14 | 700 | 715 | 700 | 715 | 3,000 |
1994/04/13 | 692 | 699 | 692 | 692 | 17,000 |
1994/04/12 | 693 | 694 | 691 | 691 | 14,000 |
1994/04/11 | 691 | 694 | 691 | 691 | 23,000 |
1994/04/08 | 700 | 700 | 691 | 692 | 12,000 |
1994/04/07 | 705 | 705 | 700 | 705 | 22,000 |
1994/04/06 | 700 | 701 | 699 | 701 | 17,000 |
1994/04/05 | 693 | 700 | 693 | 694 | 20,000 |
1994/04/04 | 709 | 709 | 693 | 693 | 14,000 |
1994/04/01 | 691 | 718 | 691 | 710 | 38,000 |
1994/03/31 | 691 | 700 | 691 | 700 | 21,000 |
1994/03/30 | 691 | 700 | 691 | 692 | 15,000 |
1994/03/29 | 698 | 698 | 688 | 690 | 6,000 |
1994/03/28 | 701 | 705 | 698 | 698 | 8,000 |
1994/03/25 | 708 | 708 | 705 | 705 | 14,000 |
1994/03/24 | 711 | 711 | 701 | 709 | 7,000 |
1994/03/23 | 711 | 711 | 710 | 711 | 109,000 |
1994/03/22 | 715 | 715 | 711 | 711 | 15,000 |
1994/03/18 | 725 | 725 | 717 | 719 | 24,000 |
1994/03/17 | 712 | 730 | 712 | 720 | 339,000 |
1994/03/16 | 702 | 710 | 702 | 710 | 137,000 |
1994/03/15 | 700 | 700 | 700 | 700 | 20,000 |
1994/03/14 | 700 | 700 | 692 | 700 | 13,000 |
1994/03/11 | 700 | 700 | 686 | 690 | 46,000 |
1994/03/10 | 685 | 686 | 685 | 685 | 24,000 |
1994/03/09 | 698 | 698 | 685 | 685 | 11,000 |
1994/03/08 | 688 | 700 | 687 | 699 | 35,000 |
1994/03/07 | 692 | 700 | 692 | 692 | 15,000 |
1994/03/04 | 685 | 691 | 685 | 691 | 15,000 |
1994/03/03 | 697 | 697 | 685 | 690 | 27,000 |
1994/03/02 | 710 | 710 | 697 | 698 | 11,000 |
1994/03/01 | 709 | 709 | 705 | 705 | 17,000 |
1994/02/28 | 708 | 710 | 696 | 697 | 93,000 |
1994/02/25 | 694 | 712 | 691 | 705 | 45,000 |
1994/02/24 | 690 | 700 | 690 | 698 | 29,000 |
1994/02/23 | 699 | 700 | 695 | 700 | 62,000 |
1994/02/22 | 698 | 699 | 690 | 699 | 28,000 |
1994/02/21 | 715 | 715 | 681 | 708 | 276,000 |
1994/02/18 | 750 | 750 | 745 | 745 | 46,000 |
1994/02/17 | 705 | 770 | 705 | 770 | 147,000 |
1994/02/16 | 700 | 710 | 692 | 710 | 70,000 |
1994/02/15 | 671 | 691 | 671 | 680 | 26,000 |
1994/02/14 | 695 | 700 | 684 | 690 | 8,000 |
1994/02/10 | 711 | 725 | 710 | 725 | 25,000 |
1994/02/09 | 719 | 720 | 711 | 711 | 31,000 |
1994/02/08 | 710 | 720 | 710 | 720 | 21,000 |
1994/02/07 | 720 | 720 | 720 | 720 | 4,000 |
1994/02/04 | 720 | 730 | 720 | 730 | 49,000 |
1994/02/03 | 725 | 725 | 720 | 724 | 36,000 |
1994/02/02 | 730 | 735 | 721 | 725 | 64,000 |
1994/02/01 | 730 | 730 | 725 | 725 | 27,000 |
1994/01/31 | 710 | 735 | 710 | 721 | 74,000 |
1994/01/28 | 704 | 705 | 704 | 705 | 12,000 |
1994/01/27 | 709 | 709 | 709 | 709 | 9,000 |
1994/01/26 | 704 | 704 | 702 | 703 | 14,000 |
1994/01/25 | 700 | 703 | 690 | 703 | 21,000 |
1994/01/24 | 686 | 690 | 674 | 690 | 8,000 |
1994/01/21 | 695 | 706 | 695 | 706 | 911,000 |
1994/01/20 | 701 | 705 | 701 | 701 | 16,000 |
1994/01/19 | 720 | 720 | 695 | 695 | 39,000 |
1994/01/18 | 735 | 735 | 720 | 720 | 22,000 |
1994/01/14 | 735 | 735 | 734 | 734 | 8,000 |
1994/01/13 | 738 | 738 | 735 | 735 | 19,000 |
1994/01/12 | 730 | 735 | 730 | 735 | 4,000 |
1994/01/11 | 726 | 726 | 726 | 726 | 10,000 |
1994/01/10 | 762 | 770 | 750 | 750 | 27,000 |
1994/01/07 | 760 | 762 | 760 | 761 | 116,000 |
1994/01/06 | 764 | 777 | 760 | 760 | 118,000 |
1994/01/05 | 758 | 779 | 758 | 758 | 99,000 |
1994/01/04 | 740 | 758 | 740 | 758 | 17,000 |