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 |
---|---|---|---|---|---|
1995/12/29 | 721 | 730 | 721 | 730 | 18,000 |
1995/12/28 | 715 | 723 | 715 | 716 | 179,000 |
1995/12/27 | 700 | 714 | 700 | 704 | 15,000 |
1995/12/26 | 690 | 699 | 690 | 699 | 118,000 |
1995/12/25 | 699 | 699 | 689 | 689 | 89,000 |
1995/12/22 | 699 | 701 | 699 | 701 | 17,000 |
1995/12/21 | 698 | 698 | 693 | 693 | 8,000 |
1995/12/20 | 694 | 699 | 693 | 699 | 19,000 |
1995/12/19 | 701 | 701 | 697 | 697 | 6,000 |
1995/12/18 | 714 | 714 | 701 | 701 | 17,000 |
1995/12/15 | 711 | 711 | 710 | 711 | 56,000 |
1995/12/14 | 711 | 711 | 711 | 711 | 5,000 |
1995/12/13 | 709 | 709 | 709 | 709 | 2,000 |
1995/12/12 | 710 | 710 | 710 | 710 | 4,000 |
1995/12/11 | 711 | 711 | 711 | 711 | 8,000 |
1995/12/08 | 705 | 711 | 705 | 711 | 64,000 |
1995/12/07 | 710 | 711 | 685 | 685 | 32,000 |
1995/12/06 | 711 | 711 | 711 | 711 | 5,000 |
1995/12/05 | 711 | 711 | 711 | 711 | 5,000 |
1995/12/04 | 711 | 711 | 710 | 711 | 8,000 |
1995/12/01 | 710 | 710 | 710 | 710 | 10,000 |
1995/11/30 | 710 | 711 | 710 | 710 | 9,000 |
1995/11/28 | 711 | 711 | 710 | 710 | 18,000 |
1995/11/27 | 711 | 711 | 710 | 711 | 27,000 |
1995/11/24 | 711 | 711 | 709 | 709 | 9,000 |
1995/11/22 | 711 | 711 | 711 | 711 | 11,000 |
1995/11/21 | 696 | 711 | 684 | 711 | 15,000 |
1995/11/20 | 700 | 711 | 700 | 706 | 27,000 |
1995/11/17 | 699 | 700 | 690 | 700 | 17,000 |
1995/11/16 | 675 | 675 | 675 | 675 | 4,000 |
1995/11/15 | 675 | 675 | 675 | 675 | 3,000 |
1995/11/14 | 700 | 700 | 685 | 685 | 11,000 |
1995/11/13 | 662 | 664 | 662 | 664 | 5,000 |
1995/11/10 | 669 | 669 | 660 | 660 | 4,000 |
1995/11/09 | 699 | 699 | 699 | 699 | 2,000 |
1995/11/07 | 709 | 709 | 709 | 709 | 1,000 |
1995/11/06 | 695 | 715 | 695 | 714 | 15,000 |
1995/11/02 | 694 | 694 | 694 | 694 | 3,000 |
1995/10/31 | 667 | 697 | 667 | 697 | 8,000 |
1995/10/30 | 670 | 670 | 665 | 666 | 18,000 |
1995/10/27 | 665 | 678 | 665 | 668 | 13,000 |
1995/10/26 | 675 | 685 | 670 | 670 | 17,000 |
1995/10/25 | 702 | 705 | 701 | 701 | 12,000 |
1995/10/24 | 682 | 685 | 682 | 682 | 7,000 |
1995/10/23 | 705 | 705 | 681 | 681 | 5,000 |
1995/10/20 | 699 | 709 | 699 | 709 | 31,000 |
1995/10/19 | 692 | 697 | 689 | 689 | 21,000 |
1995/10/18 | 680 | 682 | 680 | 682 | 7,000 |
1995/10/17 | 681 | 681 | 680 | 680 | 9,000 |
1995/10/16 | 690 | 701 | 690 | 701 | 5,000 |
1995/10/13 | 699 | 699 | 699 | 699 | 1,000 |
1995/10/11 | 700 | 700 | 699 | 699 | 2,000 |
1995/10/09 | 702 | 702 | 700 | 700 | 3,000 |
1995/10/06 | 700 | 700 | 680 | 680 | 14,000 |
1995/10/05 | 690 | 700 | 690 | 700 | 7,000 |
1995/10/04 | 685 | 690 | 680 | 690 | 19,000 |
1995/10/03 | 700 | 700 | 700 | 700 | 1,000 |
1995/10/02 | 703 | 703 | 703 | 703 | 1,000 |
1995/09/29 | 685 | 704 | 685 | 704 | 4,000 |
1995/09/28 | 690 | 690 | 680 | 681 | 6,000 |
1995/09/27 | 680 | 680 | 680 | 680 | 4,000 |
1995/09/26 | 680 | 680 | 680 | 680 | 2,000 |
1995/09/25 | 710 | 710 | 676 | 676 | 18,000 |
1995/09/22 | 700 | 700 | 687 | 687 | 66,000 |
1995/09/21 | 700 | 700 | 700 | 700 | 5,000 |
1995/09/20 | 730 | 738 | 720 | 738 | 5,000 |
1995/09/19 | 728 | 728 | 727 | 727 | 7,000 |
1995/09/18 | 732 | 732 | 729 | 729 | 7,000 |
1995/09/14 | 730 | 737 | 715 | 737 | 23,000 |
1995/09/13 | 733 | 734 | 700 | 700 | 9,000 |
1995/09/12 | 720 | 725 | 720 | 725 | 32,000 |
1995/09/11 | 714 | 720 | 710 | 719 | 9,000 |
1995/09/08 | 650 | 704 | 650 | 704 | 70,000 |
1995/09/07 | 689 | 689 | 656 | 657 | 18,000 |
1995/09/06 | 695 | 705 | 679 | 679 | 18,000 |
1995/09/05 | 681 | 700 | 680 | 695 | 29,000 |
1995/09/04 | 711 | 711 | 706 | 711 | 3,000 |
1995/09/01 | 720 | 721 | 701 | 721 | 23,000 |
1995/08/31 | 733 | 735 | 733 | 734 | 4,000 |
1995/08/30 | 727 | 733 | 727 | 733 | 32,000 |
1995/08/29 | 727 | 733 | 727 | 733 | 75,000 |
1995/08/28 | 720 | 727 | 720 | 727 | 7,000 |
1995/08/25 | 709 | 719 | 709 | 710 | 13,000 |
1995/08/24 | 703 | 703 | 693 | 698 | 3,000 |
1995/08/23 | 720 | 720 | 703 | 703 | 5,000 |
1995/08/22 | 711 | 720 | 701 | 720 | 12,000 |
1995/08/21 | 719 | 719 | 719 | 719 | 1,000 |
1995/08/18 | 702 | 727 | 702 | 727 | 51,000 |
1995/08/17 | 700 | 710 | 698 | 700 | 87,000 |
1995/08/16 | 710 | 720 | 701 | 710 | 41,000 |
1995/08/15 | 700 | 700 | 690 | 690 | 23,000 |
1995/08/14 | 726 | 726 | 726 | 726 | 6,000 |
1995/08/11 | 710 | 720 | 700 | 700 | 40,000 |
1995/08/10 | 690 | 710 | 680 | 710 | 117,000 |
1995/08/09 | 685 | 689 | 679 | 689 | 7,000 |
1995/08/08 | 667 | 690 | 667 | 690 | 45,000 |
1995/08/07 | 669 | 669 | 669 | 669 | 41,000 |
1995/08/04 | 668 | 670 | 664 | 664 | 27,000 |
1995/08/03 | 665 | 675 | 665 | 670 | 75,000 |
1995/08/02 | 640 | 656 | 640 | 655 | 7,000 |
1995/08/01 | 660 | 660 | 650 | 659 | 5,000 |
1995/07/31 | 680 | 680 | 661 | 661 | 11,000 |
1995/07/28 | 678 | 678 | 666 | 670 | 10,000 |
1995/07/27 | 633 | 678 | 633 | 678 | 44,000 |
1995/07/26 | 661 | 662 | 633 | 633 | 20,000 |
1995/07/25 | 697 | 697 | 670 | 670 | 11,000 |
1995/07/24 | 687 | 697 | 687 | 697 | 2,000 |
1995/07/21 | 688 | 688 | 678 | 680 | 6,000 |
1995/07/20 | 648 | 688 | 648 | 688 | 6,000 |
1995/07/19 | 647 | 677 | 647 | 677 | 11,000 |
1995/07/18 | 710 | 710 | 696 | 696 | 8,000 |
1995/07/17 | 695 | 708 | 695 | 708 | 4,000 |
1995/07/14 | 715 | 715 | 715 | 715 | 36,000 |
1995/07/13 | 726 | 727 | 716 | 716 | 13,000 |
1995/07/12 | 738 | 738 | 726 | 726 | 85,000 |
1995/07/11 | 710 | 739 | 710 | 739 | 25,000 |
1995/07/10 | 730 | 730 | 720 | 720 | 11,000 |
1995/07/07 | 665 | 740 | 665 | 729 | 64,000 |
1995/07/06 | 665 | 668 | 655 | 665 | 51,000 |
1995/07/05 | 625 | 655 | 625 | 655 | 11,000 |
1995/07/04 | 624 | 624 | 595 | 595 | 3,000 |
1995/07/03 | 625 | 625 | 625 | 625 | 1,000 |
1995/06/30 | 590 | 590 | 590 | 590 | 1,000 |
1995/06/29 | 618 | 618 | 618 | 618 | 2,000 |
1995/06/28 | 636 | 636 | 620 | 630 | 6,000 |
1995/06/27 | 648 | 648 | 648 | 648 | 5,000 |
1995/06/26 | 650 | 670 | 650 | 670 | 21,000 |
1995/06/22 | 581 | 581 | 581 | 581 | 1,000 |
1995/06/21 | 590 | 590 | 580 | 580 | 9,000 |
1995/06/20 | 572 | 572 | 560 | 560 | 14,000 |
1995/06/19 | 580 | 582 | 560 | 570 | 17,000 |
1995/06/16 | 600 | 600 | 590 | 600 | 8,000 |
1995/06/15 | 600 | 605 | 579 | 594 | 21,000 |
1995/06/14 | 610 | 610 | 610 | 610 | 4,000 |
1995/06/13 | 610 | 612 | 610 | 610 | 13,000 |
1995/06/12 | 620 | 620 | 608 | 610 | 20,000 |
1995/06/09 | 637 | 637 | 620 | 630 | 39,000 |
1995/06/08 | 640 | 640 | 640 | 640 | 5,000 |
1995/06/06 | 673 | 673 | 673 | 673 | 7,000 |
1995/06/05 | 677 | 677 | 675 | 675 | 3,000 |
1995/06/02 | 677 | 677 | 677 | 677 | 6,000 |
1995/05/31 | 637 | 637 | 637 | 637 | 18,000 |
1995/05/30 | 639 | 639 | 639 | 639 | 1,000 |
1995/05/29 | 635 | 635 | 635 | 635 | 8,000 |
1995/05/26 | 643 | 645 | 643 | 645 | 10,000 |
1995/05/25 | 643 | 650 | 643 | 645 | 34,000 |
1995/05/24 | 650 | 650 | 645 | 645 | 2,000 |
1995/05/23 | 650 | 650 | 650 | 650 | 9,000 |
1995/05/22 | 668 | 669 | 643 | 643 | 5,000 |
1995/05/19 | 659 | 669 | 659 | 669 | 14,000 |
1995/05/18 | 689 | 689 | 689 | 689 | 1,000 |
1995/05/17 | 689 | 689 | 689 | 689 | 1,000 |
1995/05/12 | 715 | 715 | 710 | 710 | 29,000 |
1995/05/11 | 712 | 715 | 712 | 715 | 10,000 |
1995/05/10 | 715 | 715 | 712 | 712 | 3,000 |
1995/05/09 | 712 | 712 | 712 | 712 | 2,000 |
1995/05/08 | 715 | 720 | 711 | 711 | 22,000 |
1995/05/02 | 715 | 715 | 715 | 715 | 5,000 |
1995/05/01 | 710 | 710 | 710 | 710 | 3,000 |
1995/04/28 | 715 | 715 | 715 | 715 | 2,000 |
1995/04/27 | 715 | 715 | 715 | 715 | 5,000 |
1995/04/26 | 708 | 715 | 708 | 715 | 12,000 |
1995/04/25 | 713 | 725 | 713 | 714 | 24,000 |
1995/04/24 | 710 | 715 | 710 | 715 | 12,000 |
1995/04/21 | 700 | 709 | 700 | 709 | 10,000 |
1995/04/20 | 688 | 688 | 687 | 688 | 4,000 |
1995/04/19 | 655 | 669 | 655 | 668 | 18,000 |
1995/04/18 | 658 | 658 | 658 | 658 | 3,000 |
1995/04/17 | 645 | 645 | 645 | 645 | 5,000 |
1995/04/14 | 664 | 664 | 663 | 663 | 7,000 |
1995/04/13 | 643 | 663 | 643 | 663 | 20,000 |
1995/04/12 | 646 | 646 | 646 | 646 | 9,000 |
1995/04/11 | 646 | 650 | 646 | 646 | 20,000 |
1995/04/10 | 645 | 645 | 644 | 644 | 7,000 |
1995/04/06 | 640 | 646 | 640 | 646 | 7,000 |
1995/04/05 | 650 | 656 | 636 | 636 | 8,000 |
1995/04/04 | 655 | 655 | 654 | 654 | 11,000 |
1995/03/31 | 705 | 705 | 705 | 705 | 4,000 |
1995/03/30 | 705 | 705 | 705 | 705 | 1,000 |
1995/03/29 | 695 | 695 | 695 | 695 | 1,000 |
1995/03/27 | 670 | 670 | 670 | 670 | 24,000 |
1995/03/24 | 686 | 686 | 660 | 660 | 1,558,000 |
1995/03/23 | 693 | 693 | 685 | 686 | 1,509,000 |
1995/03/22 | 682 | 701 | 671 | 701 | 44,000 |
1995/03/20 | 690 | 695 | 690 | 690 | 929,000 |
1995/03/17 | 686 | 690 | 686 | 690 | 1,423,000 |
1995/03/16 | 686 | 686 | 686 | 686 | 2,300,000 |
1995/03/15 | 680 | 680 | 680 | 680 | 1,000 |
1995/03/14 | 690 | 690 | 680 | 690 | 42,000 |
1995/03/13 | 690 | 692 | 685 | 690 | 56,000 |
1995/03/10 | 695 | 700 | 695 | 700 | 21,000 |
1995/03/08 | 700 | 700 | 700 | 700 | 2,000 |
1995/03/06 | 696 | 698 | 696 | 698 | 5,000 |
1995/03/03 | 696 | 696 | 695 | 696 | 2,275,000 |
1995/03/02 | 700 | 700 | 695 | 696 | 1,062,000 |
1995/03/01 | 692 | 696 | 692 | 696 | 1,224,000 |
1995/02/28 | 692 | 692 | 692 | 692 | 13,000 |
1995/02/27 | 700 | 700 | 690 | 692 | 26,000 |
1995/02/24 | 710 | 720 | 710 | 711 | 48,000 |
1995/02/23 | 730 | 730 | 700 | 700 | 53,000 |
1995/02/22 | 736 | 736 | 720 | 720 | 46,000 |
1995/02/21 | 745 | 745 | 737 | 737 | 166,000 |
1995/02/17 | 720 | 745 | 720 | 740 | 10,000 |
1995/02/16 | 730 | 730 | 730 | 730 | 13,000 |
1995/02/15 | 730 | 732 | 730 | 730 | 7,000 |
1995/02/14 | 730 | 732 | 730 | 732 | 1,019,000 |
1995/02/13 | 736 | 740 | 736 | 740 | 1,026,000 |
1995/02/10 | 750 | 750 | 746 | 746 | 3,000 |
1995/02/09 | 750 | 750 | 750 | 750 | 3,000 |
1995/02/08 | 750 | 750 | 745 | 745 | 10,000 |
1995/02/07 | 750 | 750 | 750 | 750 | 3,000 |
1995/02/06 | 760 | 780 | 760 | 780 | 4,000 |
1995/02/03 | 760 | 760 | 760 | 760 | 1,000 |
1995/02/02 | 789 | 789 | 787 | 787 | 3,000 |
1995/02/01 | 775 | 790 | 775 | 790 | 9,000 |
1995/01/31 | 786 | 790 | 786 | 790 | 26,000 |
1995/01/30 | 769 | 785 | 769 | 785 | 28,000 |
1995/01/27 | 770 | 770 | 760 | 770 | 13,000 |
1995/01/26 | 770 | 770 | 770 | 770 | 5,000 |
1995/01/25 | 735 | 745 | 721 | 745 | 40,000 |
1995/01/24 | 715 | 735 | 715 | 735 | 23,000 |
1995/01/23 | 780 | 780 | 760 | 760 | 6,000 |
1995/01/20 | 780 | 780 | 780 | 780 | 4,000 |
1995/01/19 | 780 | 780 | 770 | 770 | 7,000 |
1995/01/18 | 790 | 790 | 780 | 780 | 5,000 |
1995/01/17 | 783 | 790 | 780 | 780 | 6,000 |
1995/01/13 | 783 | 783 | 783 | 783 | 4,000 |
1995/01/12 | 783 | 783 | 783 | 783 | 10,000 |
1995/01/11 | 779 | 784 | 778 | 783 | 13,000 |
1995/01/10 | 776 | 779 | 776 | 779 | 6,000 |
1995/01/09 | 777 | 777 | 777 | 777 | 1,000 |
1995/01/06 | 781 | 781 | 777 | 777 | 11,000 |
1995/01/05 | 791 | 791 | 778 | 778 | 5,000 |
1995/01/04 | 791 | 791 | 791 | 791 | 2,000 |