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 |
---|---|---|---|---|---|
1997/12/30 | 435 | 440 | 435 | 440 | 10,000 |
1997/12/29 | 445 | 445 | 435 | 435 | 8,000 |
1997/12/26 | 460 | 460 | 440 | 440 | 14,000 |
1997/12/25 | 470 | 472 | 459 | 469 | 67,000 |
1997/12/24 | 486 | 486 | 465 | 465 | 59,000 |
1997/12/22 | 495 | 500 | 480 | 481 | 24,000 |
1997/12/19 | 520 | 520 | 500 | 500 | 9,000 |
1997/12/18 | 542 | 542 | 540 | 540 | 40,000 |
1997/12/17 | 526 | 544 | 524 | 544 | 52,000 |
1997/12/16 | 500 | 525 | 500 | 525 | 13,000 |
1997/12/15 | 499 | 500 | 495 | 500 | 9,000 |
1997/12/12 | 495 | 503 | 495 | 500 | 82,000 |
1997/12/11 | 512 | 512 | 505 | 505 | 24,000 |
1997/12/10 | 541 | 541 | 512 | 512 | 12,000 |
1997/12/09 | 546 | 546 | 540 | 543 | 167,000 |
1997/12/08 | 545 | 546 | 545 | 546 | 126,000 |
1997/12/05 | 530 | 550 | 530 | 545 | 98,000 |
1997/12/04 | 520 | 535 | 511 | 511 | 29,000 |
1997/12/03 | 569 | 569 | 536 | 536 | 21,000 |
1997/12/02 | 578 | 578 | 560 | 560 | 17,000 |
1997/12/01 | 569 | 569 | 560 | 568 | 13,000 |
1997/11/28 | 570 | 570 | 562 | 562 | 27,000 |
1997/11/27 | 572 | 575 | 569 | 569 | 20,000 |
1997/11/26 | 558 | 574 | 551 | 574 | 18,000 |
1997/11/25 | 555 | 555 | 555 | 555 | 29,000 |
1997/11/21 | 563 | 580 | 563 | 580 | 12,000 |
1997/11/20 | 561 | 561 | 560 | 560 | 21,000 |
1997/11/19 | 570 | 570 | 561 | 561 | 5,000 |
1997/11/18 | 599 | 599 | 585 | 598 | 8,000 |
1997/11/17 | 564 | 600 | 564 | 600 | 25,000 |
1997/11/14 | 545 | 577 | 540 | 570 | 110,000 |
1997/11/13 | 520 | 545 | 520 | 545 | 65,000 |
1997/11/12 | 539 | 539 | 520 | 520 | 7,000 |
1997/11/11 | 550 | 564 | 539 | 539 | 12,000 |
1997/11/10 | 560 | 569 | 559 | 559 | 23,000 |
1997/11/07 | 573 | 573 | 554 | 554 | 19,000 |
1997/11/06 | 580 | 580 | 574 | 574 | 15,000 |
1997/11/05 | 600 | 600 | 590 | 590 | 26,000 |
1997/11/04 | 599 | 599 | 599 | 599 | 2,000 |
1997/10/31 | 570 | 600 | 565 | 600 | 17,000 |
1997/10/30 | 590 | 590 | 579 | 579 | 32,000 |
1997/10/29 | 580 | 600 | 580 | 584 | 16,000 |
1997/10/28 | 590 | 590 | 580 | 580 | 58,000 |
1997/10/27 | 590 | 590 | 590 | 590 | 10,000 |
1997/10/24 | 598 | 598 | 590 | 590 | 9,000 |
1997/10/23 | 610 | 610 | 610 | 610 | 1,000 |
1997/10/22 | 610 | 610 | 610 | 610 | 34,000 |
1997/10/21 | 591 | 600 | 590 | 599 | 13,000 |
1997/10/20 | 567 | 590 | 560 | 590 | 12,000 |
1997/10/17 | 565 | 568 | 565 | 567 | 10,000 |
1997/10/16 | 531 | 569 | 531 | 569 | 16,000 |
1997/10/15 | 533 | 533 | 526 | 531 | 4,000 |
1997/10/14 | 511 | 520 | 511 | 520 | 43,000 |
1997/10/13 | 512 | 515 | 511 | 511 | 16,000 |
1997/10/09 | 516 | 516 | 512 | 512 | 21,000 |
1997/10/08 | 516 | 516 | 515 | 516 | 15,000 |
1997/10/07 | 515 | 525 | 515 | 516 | 18,000 |
1997/10/06 | 520 | 520 | 511 | 516 | 52,000 |
1997/10/03 | 522 | 525 | 520 | 525 | 52,000 |
1997/10/02 | 578 | 578 | 550 | 550 | 26,000 |
1997/10/01 | 588 | 598 | 580 | 598 | 27,000 |
1997/09/30 | 616 | 616 | 610 | 610 | 24,000 |
1997/09/29 | 659 | 659 | 636 | 636 | 16,000 |
1997/09/26 | 680 | 680 | 680 | 680 | 34,000 |
1997/09/25 | 677 | 677 | 677 | 677 | 7,000 |
1997/09/24 | 688 | 688 | 677 | 686 | 27,000 |
1997/09/22 | 662 | 663 | 660 | 660 | 42,000 |
1997/09/19 | 665 | 665 | 660 | 662 | 8,000 |
1997/09/18 | 669 | 669 | 665 | 665 | 3,000 |
1997/09/17 | 689 | 689 | 670 | 670 | 126,000 |
1997/09/16 | 670 | 670 | 670 | 670 | 10,000 |
1997/09/12 | 672 | 672 | 670 | 670 | 35,000 |
1997/09/11 | 676 | 676 | 671 | 672 | 2,125,000 |
1997/09/10 | 685 | 685 | 670 | 676 | 2,104,000 |
1997/09/09 | 701 | 701 | 695 | 695 | 4,000 |
1997/09/08 | 700 | 705 | 700 | 702 | 17,000 |
1997/09/05 | 700 | 705 | 700 | 705 | 22,000 |
1997/09/04 | 700 | 707 | 700 | 707 | 33,000 |
1997/09/03 | 707 | 710 | 693 | 703 | 67,000 |
1997/09/02 | 679 | 700 | 679 | 700 | 30,000 |
1997/09/01 | 696 | 700 | 686 | 686 | 41,000 |
1997/08/29 | 678 | 700 | 671 | 700 | 25,000 |
1997/08/28 | 699 | 699 | 685 | 685 | 28,000 |
1997/08/27 | 700 | 700 | 689 | 699 | 44,000 |
1997/08/26 | 696 | 710 | 696 | 696 | 35,000 |
1997/08/25 | 695 | 696 | 695 | 695 | 19,000 |
1997/08/22 | 664 | 670 | 664 | 666 | 13,000 |
1997/08/21 | 663 | 663 | 663 | 663 | 3,000 |
1997/08/20 | 660 | 674 | 659 | 661 | 52,000 |
1997/08/19 | 651 | 651 | 651 | 651 | 9,000 |
1997/08/15 | 630 | 630 | 625 | 630 | 37,000 |
1997/08/14 | 630 | 630 | 630 | 630 | 5,000 |
1997/08/13 | 625 | 633 | 625 | 630 | 10,000 |
1997/08/12 | 646 | 646 | 630 | 635 | 6,000 |
1997/08/11 | 645 | 645 | 645 | 645 | 16,000 |
1997/08/08 | 632 | 645 | 632 | 645 | 8,000 |
1997/08/07 | 632 | 633 | 632 | 632 | 9,000 |
1997/08/06 | 626 | 630 | 626 | 630 | 5,000 |
1997/08/05 | 637 | 641 | 620 | 620 | 22,000 |
1997/08/04 | 641 | 641 | 636 | 636 | 17,000 |
1997/08/01 | 645 | 645 | 636 | 636 | 24,000 |
1997/07/31 | 650 | 650 | 640 | 650 | 29,000 |
1997/07/30 | 663 | 663 | 650 | 650 | 18,000 |
1997/07/29 | 670 | 670 | 663 | 663 | 47,000 |
1997/07/28 | 669 | 670 | 669 | 670 | 7,000 |
1997/07/25 | 675 | 680 | 670 | 670 | 623,000 |
1997/07/24 | 681 | 681 | 675 | 675 | 617,000 |
1997/07/23 | 690 | 690 | 681 | 681 | 22,000 |
1997/07/22 | 699 | 699 | 695 | 695 | 10,000 |
1997/07/18 | 684 | 700 | 684 | 697 | 7,000 |
1997/07/17 | 679 | 685 | 675 | 675 | 56,000 |
1997/07/16 | 679 | 685 | 678 | 680 | 23,000 |
1997/07/15 | 692 | 692 | 685 | 685 | 4,000 |
1997/07/14 | 699 | 699 | 691 | 691 | 15,000 |
1997/07/11 | 683 | 705 | 683 | 705 | 28,000 |
1997/07/10 | 686 | 690 | 686 | 690 | 17,000 |
1997/07/09 | 705 | 705 | 694 | 694 | 24,000 |
1997/07/08 | 700 | 705 | 700 | 700 | 30,000 |
1997/07/07 | 701 | 704 | 700 | 703 | 19,000 |
1997/07/04 | 702 | 710 | 700 | 705 | 54,000 |
1997/07/03 | 720 | 730 | 702 | 702 | 61,000 |
1997/07/02 | 711 | 711 | 710 | 710 | 13,000 |
1997/07/01 | 716 | 717 | 710 | 710 | 121,000 |
1997/06/30 | 721 | 721 | 715 | 715 | 10,000 |
1997/06/27 | 722 | 728 | 720 | 720 | 14,000 |
1997/06/26 | 725 | 730 | 725 | 728 | 85,000 |
1997/06/25 | 730 | 730 | 725 | 725 | 31,000 |
1997/06/24 | 727 | 727 | 725 | 725 | 59,000 |
1997/06/23 | 726 | 727 | 726 | 726 | 80,000 |
1997/06/20 | 718 | 726 | 716 | 726 | 234,000 |
1997/06/19 | 721 | 722 | 716 | 716 | 42,000 |
1997/06/18 | 729 | 729 | 714 | 722 | 39,000 |
1997/06/17 | 725 | 725 | 720 | 721 | 47,000 |
1997/06/16 | 731 | 731 | 724 | 724 | 35,000 |
1997/06/13 | 720 | 736 | 720 | 730 | 212,000 |
1997/06/12 | 710 | 717 | 710 | 717 | 15,000 |
1997/06/11 | 700 | 718 | 700 | 710 | 138,000 |
1997/06/10 | 710 | 710 | 706 | 710 | 26,000 |
1997/06/09 | 700 | 710 | 700 | 710 | 128,000 |
1997/06/06 | 701 | 708 | 701 | 708 | 12,000 |
1997/06/05 | 707 | 707 | 700 | 701 | 10,000 |
1997/06/04 | 708 | 708 | 691 | 708 | 36,000 |
1997/06/03 | 710 | 710 | 704 | 704 | 25,000 |
1997/06/02 | 691 | 710 | 691 | 710 | 13,000 |
1997/05/30 | 692 | 700 | 692 | 692 | 51,000 |
1997/05/29 | 690 | 690 | 675 | 690 | 16,000 |
1997/05/28 | 694 | 694 | 683 | 690 | 20,000 |
1997/05/27 | 700 | 700 | 688 | 695 | 13,000 |
1997/05/26 | 710 | 710 | 705 | 705 | 17,000 |
1997/05/23 | 713 | 715 | 711 | 711 | 78,000 |
1997/05/22 | 706 | 711 | 700 | 708 | 48,000 |
1997/05/21 | 705 | 716 | 700 | 716 | 87,000 |
1997/05/20 | 699 | 705 | 696 | 700 | 144,000 |
1997/05/19 | 684 | 699 | 684 | 698 | 80,000 |
1997/05/16 | 670 | 690 | 670 | 690 | 99,000 |
1997/05/15 | 694 | 694 | 668 | 668 | 163,000 |
1997/05/14 | 705 | 706 | 699 | 699 | 75,000 |
1997/05/13 | 706 | 719 | 706 | 712 | 78,000 |
1997/05/12 | 704 | 715 | 701 | 713 | 193,000 |
1997/05/09 | 669 | 685 | 669 | 680 | 67,000 |
1997/05/08 | 657 | 673 | 657 | 673 | 162,000 |
1997/05/07 | 679 | 679 | 660 | 662 | 103,000 |
1997/05/06 | 658 | 668 | 658 | 665 | 62,000 |
1997/05/02 | 649 | 660 | 649 | 658 | 19,000 |
1997/05/01 | 650 | 655 | 649 | 649 | 40,000 |
1997/04/30 | 640 | 647 | 640 | 645 | 86,000 |
1997/04/28 | 647 | 647 | 637 | 637 | 30,000 |
1997/04/25 | 660 | 660 | 637 | 637 | 60,000 |
1997/04/24 | 653 | 660 | 653 | 657 | 38,000 |
1997/04/23 | 660 | 660 | 652 | 658 | 18,000 |
1997/04/22 | 650 | 660 | 650 | 651 | 29,000 |
1997/04/21 | 658 | 658 | 655 | 655 | 30,000 |
1997/04/18 | 645 | 656 | 643 | 648 | 27,000 |
1997/04/17 | 615 | 635 | 608 | 635 | 29,000 |
1997/04/16 | 610 | 610 | 608 | 608 | 8,000 |
1997/04/15 | 590 | 603 | 590 | 595 | 84,000 |
1997/04/14 | 591 | 600 | 591 | 595 | 15,000 |
1997/04/11 | 601 | 601 | 597 | 597 | 40,000 |
1997/04/10 | 604 | 604 | 602 | 602 | 14,000 |
1997/04/09 | 616 | 616 | 598 | 610 | 101,000 |
1997/04/08 | 618 | 620 | 611 | 617 | 29,000 |
1997/04/07 | 621 | 625 | 618 | 618 | 17,000 |
1997/04/04 | 621 | 624 | 620 | 620 | 17,000 |
1997/04/03 | 622 | 634 | 621 | 624 | 16,000 |
1997/04/02 | 631 | 631 | 622 | 622 | 22,000 |
1997/04/01 | 635 | 635 | 628 | 635 | 27,000 |
1997/03/31 | 642 | 642 | 640 | 640 | 11,000 |
1997/03/28 | 644 | 645 | 643 | 643 | 23,000 |
1997/03/27 | 643 | 655 | 643 | 643 | 132,000 |
1997/03/26 | 620 | 645 | 620 | 643 | 13,000 |
1997/03/25 | 635 | 649 | 625 | 640 | 42,000 |
1997/03/24 | 637 | 637 | 624 | 624 | 98,000 |
1997/03/21 | 624 | 638 | 624 | 625 | 24,000 |
1997/03/19 | 623 | 623 | 622 | 623 | 22,000 |
1997/03/18 | 630 | 641 | 630 | 640 | 1,041,000 |
1997/03/17 | 635 | 635 | 625 | 626 | 1,025,000 |
1997/03/14 | 620 | 635 | 620 | 635 | 52,000 |
1997/03/13 | 620 | 627 | 620 | 627 | 35,000 |
1997/03/12 | 618 | 629 | 617 | 629 | 52,000 |
1997/03/11 | 620 | 629 | 620 | 620 | 15,000 |
1997/03/10 | 619 | 620 | 619 | 620 | 10,000 |
1997/03/07 | 619 | 623 | 617 | 623 | 17,000 |
1997/03/06 | 611 | 620 | 610 | 619 | 34,000 |
1997/03/05 | 630 | 645 | 620 | 620 | 26,000 |
1997/03/04 | 630 | 635 | 630 | 635 | 23,000 |
1997/03/03 | 645 | 645 | 630 | 630 | 20,000 |
1997/02/28 | 641 | 647 | 632 | 647 | 31,000 |
1997/02/27 | 655 | 657 | 648 | 650 | 47,000 |
1997/02/26 | 650 | 650 | 640 | 645 | 26,000 |
1997/02/25 | 655 | 657 | 655 | 657 | 33,000 |
1997/02/24 | 648 | 650 | 648 | 649 | 33,000 |
1997/02/21 | 649 | 655 | 649 | 649 | 22,000 |
1997/02/20 | 640 | 655 | 640 | 654 | 38,000 |
1997/02/19 | 647 | 647 | 640 | 640 | 19,000 |
1997/02/18 | 660 | 660 | 650 | 650 | 11,000 |
1997/02/17 | 659 | 660 | 646 | 660 | 14,000 |
1997/02/14 | 646 | 664 | 646 | 664 | 5,000 |
1997/02/13 | 660 | 668 | 645 | 645 | 29,000 |
1997/02/12 | 663 | 666 | 663 | 663 | 31,000 |
1997/02/10 | 658 | 665 | 658 | 663 | 23,000 |
1997/02/07 | 660 | 670 | 652 | 658 | 25,000 |
1997/02/06 | 689 | 690 | 670 | 670 | 13,000 |
1997/02/05 | 704 | 704 | 692 | 692 | 16,000 |
1997/02/04 | 705 | 705 | 700 | 705 | 39,000 |
1997/02/03 | 704 | 710 | 704 | 707 | 16,000 |
1997/01/31 | 700 | 710 | 700 | 710 | 36,000 |
1997/01/30 | 698 | 710 | 694 | 694 | 26,000 |
1997/01/29 | 690 | 700 | 690 | 700 | 50,000 |
1997/01/28 | 697 | 700 | 688 | 700 | 12,000 |
1997/01/27 | 694 | 700 | 694 | 694 | 12,000 |
1997/01/24 | 709 | 709 | 695 | 702 | 25,000 |
1997/01/23 | 697 | 704 | 690 | 699 | 28,000 |
1997/01/22 | 678 | 698 | 678 | 697 | 29,000 |
1997/01/21 | 675 | 680 | 668 | 668 | 30,000 |
1997/01/20 | 684 | 684 | 664 | 665 | 145,000 |
1997/01/17 | 677 | 685 | 670 | 685 | 29,000 |
1997/01/16 | 685 | 685 | 677 | 677 | 11,000 |
1997/01/14 | 650 | 685 | 645 | 685 | 53,000 |
1997/01/13 | 622 | 650 | 613 | 650 | 37,000 |
1997/01/10 | 660 | 660 | 622 | 622 | 66,000 |
1997/01/09 | 680 | 680 | 650 | 650 | 57,000 |
1997/01/08 | 692 | 693 | 678 | 678 | 28,000 |
1997/01/07 | 705 | 705 | 693 | 693 | 8,000 |
1997/01/06 | 685 | 700 | 685 | 700 | 6,000 |