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 |
---|---|---|---|---|---|
1998/12/30 | 396 | 396 | 396 | 396 | 11,000 |
1998/12/29 | 383 | 383 | 381 | 381 | 16,000 |
1998/12/28 | 389 | 389 | 381 | 385 | 16,000 |
1998/12/25 | 392 | 392 | 385 | 389 | 66,000 |
1998/12/24 | 363 | 365 | 360 | 362 | 27,000 |
1998/12/22 | 366 | 369 | 361 | 361 | 14,000 |
1998/12/21 | 361 | 370 | 361 | 364 | 3,000 |
1998/12/18 | 360 | 365 | 360 | 361 | 15,000 |
1998/12/17 | 365 | 365 | 360 | 360 | 13,000 |
1998/12/16 | 362 | 372 | 362 | 365 | 8,000 |
1998/12/15 | 361 | 366 | 360 | 360 | 69,000 |
1998/12/14 | 375 | 379 | 359 | 361 | 45,000 |
1998/12/11 | 373 | 380 | 373 | 375 | 51,000 |
1998/12/10 | 390 | 393 | 390 | 393 | 36,000 |
1998/12/09 | 397 | 397 | 390 | 391 | 16,000 |
1998/12/08 | 386 | 388 | 386 | 388 | 14,000 |
1998/12/07 | 400 | 400 | 385 | 385 | 8,000 |
1998/12/04 | 386 | 401 | 385 | 385 | 77,000 |
1998/12/03 | 392 | 396 | 381 | 384 | 29,000 |
1998/12/02 | 394 | 408 | 394 | 397 | 21,000 |
1998/12/01 | 394 | 397 | 390 | 396 | 39,000 |
1998/11/30 | 398 | 406 | 394 | 403 | 85,000 |
1998/11/27 | 395 | 397 | 390 | 394 | 95,000 |
1998/11/26 | 381 | 390 | 381 | 390 | 26,000 |
1998/11/25 | 378 | 380 | 376 | 380 | 83,000 |
1998/11/24 | 371 | 376 | 366 | 376 | 34,000 |
1998/11/20 | 369 | 373 | 366 | 366 | 23,000 |
1998/11/19 | 372 | 372 | 370 | 371 | 13,000 |
1998/11/18 | 366 | 370 | 366 | 370 | 23,000 |
1998/11/17 | 369 | 371 | 365 | 369 | 9,000 |
1998/11/16 | 368 | 368 | 353 | 354 | 69,000 |
1998/11/13 | 353 | 354 | 352 | 353 | 49,000 |
1998/11/12 | 351 | 354 | 351 | 352 | 36,000 |
1998/11/11 | 355 | 355 | 351 | 351 | 63,000 |
1998/11/10 | 360 | 360 | 355 | 356 | 50,000 |
1998/11/09 | 364 | 364 | 359 | 359 | 19,000 |
1998/11/06 | 384 | 390 | 361 | 361 | 14,000 |
1998/11/05 | 369 | 374 | 359 | 360 | 19,000 |
1998/11/04 | 357 | 362 | 357 | 362 | 38,000 |
1998/11/02 | 357 | 357 | 354 | 355 | 32,000 |
1998/10/30 | 370 | 370 | 355 | 355 | 23,000 |
1998/10/29 | 369 | 369 | 365 | 367 | 19,000 |
1998/10/28 | 398 | 398 | 366 | 369 | 27,000 |
1998/10/27 | 372 | 372 | 362 | 362 | 4,000 |
1998/10/26 | 378 | 378 | 361 | 361 | 40,000 |
1998/10/23 | 428 | 428 | 378 | 378 | 25,000 |
1998/10/22 | 368 | 389 | 368 | 378 | 25,000 |
1998/10/21 | 382 | 382 | 361 | 365 | 34,000 |
1998/10/20 | 392 | 392 | 392 | 392 | 1,000 |
1998/10/19 | 375 | 375 | 369 | 369 | 8,000 |
1998/10/16 | 355 | 356 | 355 | 355 | 3,000 |
1998/10/15 | 371 | 371 | 350 | 358 | 16,000 |
1998/10/14 | 370 | 370 | 369 | 369 | 22,000 |
1998/10/13 | 384 | 384 | 381 | 381 | 9,000 |
1998/10/12 | 385 | 385 | 382 | 383 | 18,000 |
1998/10/09 | 385 | 395 | 380 | 385 | 24,000 |
1998/10/08 | 382 | 386 | 382 | 385 | 23,000 |
1998/10/07 | 382 | 382 | 380 | 382 | 44,000 |
1998/10/06 | 371 | 380 | 370 | 379 | 7,000 |
1998/10/05 | 399 | 399 | 384 | 384 | 11,000 |
1998/10/02 | 399 | 400 | 399 | 399 | 15,000 |
1998/10/01 | 399 | 400 | 399 | 400 | 8,000 |
1998/09/30 | 433 | 433 | 419 | 420 | 34,000 |
1998/09/29 | 425 | 425 | 424 | 424 | 4,000 |
1998/09/28 | 429 | 429 | 417 | 421 | 14,000 |
1998/09/25 | 420 | 420 | 399 | 399 | 12,000 |
1998/09/24 | 433 | 433 | 423 | 423 | 45,000 |
1998/09/22 | 407 | 407 | 393 | 393 | 8,000 |
1998/09/21 | 395 | 396 | 391 | 392 | 22,000 |
1998/09/18 | 393 | 396 | 393 | 396 | 23,000 |
1998/09/17 | 392 | 395 | 392 | 393 | 54,000 |
1998/09/16 | 390 | 390 | 390 | 390 | 5,000 |
1998/09/14 | 384 | 389 | 384 | 389 | 20,000 |
1998/09/11 | 375 | 392 | 375 | 382 | 65,000 |
1998/09/10 | 415 | 415 | 410 | 410 | 4,000 |
1998/09/09 | 424 | 424 | 414 | 415 | 7,000 |
1998/09/08 | 406 | 427 | 406 | 427 | 62,000 |
1998/09/07 | 396 | 406 | 391 | 406 | 66,000 |
1998/09/04 | 404 | 404 | 400 | 401 | 52,000 |
1998/09/03 | 406 | 409 | 404 | 408 | 131,000 |
1998/09/02 | 405 | 415 | 403 | 406 | 72,000 |
1998/09/01 | 407 | 410 | 402 | 410 | 40,000 |
1998/08/31 | 410 | 412 | 405 | 410 | 49,000 |
1998/08/28 | 420 | 420 | 407 | 407 | 25,000 |
1998/08/27 | 436 | 436 | 407 | 419 | 16,000 |
1998/08/26 | 449 | 449 | 436 | 436 | 31,000 |
1998/08/25 | 455 | 455 | 450 | 450 | 35,000 |
1998/08/24 | 454 | 454 | 450 | 450 | 5,000 |
1998/08/21 | 455 | 455 | 454 | 454 | 6,000 |
1998/08/20 | 458 | 458 | 455 | 455 | 6,000 |
1998/08/19 | 463 | 463 | 462 | 462 | 8,000 |
1998/08/18 | 445 | 445 | 443 | 443 | 9,000 |
1998/08/17 | 448 | 449 | 445 | 445 | 12,000 |
1998/08/14 | 452 | 452 | 448 | 450 | 9,000 |
1998/08/13 | 450 | 452 | 445 | 452 | 38,000 |
1998/08/12 | 453 | 453 | 450 | 450 | 19,000 |
1998/08/11 | 466 | 467 | 460 | 460 | 19,000 |
1998/08/10 | 475 | 475 | 467 | 467 | 10,000 |
1998/08/07 | 478 | 478 | 475 | 475 | 14,000 |
1998/08/06 | 480 | 480 | 478 | 478 | 10,000 |
1998/08/05 | 478 | 478 | 478 | 478 | 3,000 |
1998/08/04 | 478 | 483 | 478 | 483 | 3,000 |
1998/08/03 | 482 | 483 | 475 | 483 | 10,000 |
1998/07/31 | 484 | 484 | 483 | 483 | 4,000 |
1998/07/30 | 482 | 489 | 482 | 483 | 4,000 |
1998/07/29 | 476 | 477 | 476 | 477 | 2,000 |
1998/07/28 | 475 | 480 | 475 | 475 | 8,000 |
1998/07/27 | 489 | 489 | 473 | 475 | 15,000 |
1998/07/24 | 486 | 486 | 471 | 471 | 39,000 |
1998/07/23 | 485 | 489 | 481 | 481 | 20,000 |
1998/07/22 | 489 | 489 | 489 | 489 | 6,000 |
1998/07/21 | 500 | 500 | 491 | 499 | 9,000 |
1998/07/17 | 492 | 500 | 492 | 498 | 5,000 |
1998/07/16 | 486 | 489 | 481 | 481 | 14,000 |
1998/07/15 | 490 | 493 | 485 | 485 | 22,000 |
1998/07/14 | 490 | 490 | 485 | 489 | 29,000 |
1998/07/13 | 490 | 490 | 489 | 490 | 5,000 |
1998/07/10 | 500 | 500 | 485 | 490 | 6,000 |
1998/07/09 | 499 | 500 | 499 | 500 | 9,000 |
1998/07/08 | 506 | 506 | 500 | 500 | 16,000 |
1998/07/07 | 506 | 506 | 506 | 506 | 5,000 |
1998/07/06 | 524 | 524 | 505 | 506 | 13,000 |
1998/07/03 | 491 | 509 | 491 | 505 | 89,000 |
1998/07/02 | 490 | 500 | 490 | 491 | 42,000 |
1998/07/01 | 490 | 490 | 481 | 485 | 39,000 |
1998/06/30 | 475 | 481 | 475 | 481 | 21,000 |
1998/06/29 | 464 | 466 | 464 | 466 | 11,000 |
1998/06/26 | 458 | 459 | 457 | 457 | 28,000 |
1998/06/25 | 463 | 463 | 455 | 460 | 77,000 |
1998/06/24 | 465 | 465 | 450 | 458 | 87,000 |
1998/06/23 | 477 | 477 | 470 | 473 | 46,000 |
1998/06/22 | 495 | 495 | 495 | 495 | 2,000 |
1998/06/19 | 475 | 475 | 475 | 475 | 4,000 |
1998/06/18 | 510 | 510 | 510 | 510 | 5,000 |
1998/06/17 | 480 | 480 | 470 | 470 | 34,000 |
1998/06/16 | 470 | 470 | 462 | 470 | 7,000 |
1998/06/15 | 500 | 501 | 500 | 500 | 19,000 |
1998/06/12 | 509 | 509 | 505 | 505 | 100,000 |
1998/06/11 | 505 | 505 | 505 | 505 | 7,000 |
1998/06/10 | 515 | 515 | 515 | 515 | 1,000 |
1998/06/09 | 510 | 510 | 505 | 505 | 2,000 |
1998/06/08 | 511 | 511 | 511 | 511 | 4,000 |
1998/06/05 | 521 | 521 | 511 | 511 | 2,000 |
1998/06/04 | 511 | 511 | 511 | 511 | 2,000 |
1998/06/03 | 537 | 538 | 531 | 538 | 64,000 |
1998/06/02 | 510 | 538 | 510 | 538 | 39,000 |
1998/06/01 | 524 | 524 | 510 | 510 | 21,000 |
1998/05/29 | 501 | 520 | 500 | 516 | 19,000 |
1998/05/28 | 500 | 501 | 500 | 501 | 5,000 |
1998/05/27 | 500 | 500 | 476 | 476 | 6,000 |
1998/05/26 | 490 | 500 | 490 | 500 | 3,000 |
1998/05/25 | 520 | 520 | 500 | 500 | 29,000 |
1998/05/22 | 471 | 477 | 471 | 477 | 6,000 |
1998/05/21 | 467 | 470 | 467 | 470 | 2,000 |
1998/05/20 | 467 | 467 | 467 | 467 | 13,000 |
1998/05/19 | 462 | 462 | 462 | 462 | 4,000 |
1998/05/18 | 448 | 448 | 443 | 447 | 20,000 |
1998/05/15 | 460 | 460 | 440 | 440 | 16,000 |
1998/05/14 | 470 | 470 | 460 | 460 | 61,000 |
1998/05/13 | 479 | 479 | 461 | 461 | 7,000 |
1998/05/12 | 480 | 480 | 479 | 479 | 8,000 |
1998/05/11 | 484 | 484 | 484 | 484 | 2,000 |
1998/05/08 | 460 | 460 | 460 | 460 | 1,000 |
1998/05/07 | 460 | 460 | 455 | 460 | 7,000 |
1998/05/06 | 456 | 456 | 452 | 455 | 5,000 |
1998/05/01 | 470 | 475 | 455 | 455 | 8,000 |
1998/04/30 | 472 | 472 | 455 | 459 | 13,000 |
1998/04/28 | 485 | 485 | 452 | 452 | 28,000 |
1998/04/27 | 480 | 480 | 470 | 475 | 4,000 |
1998/04/24 | 515 | 515 | 490 | 490 | 20,000 |
1998/04/23 | 475 | 475 | 465 | 475 | 33,000 |
1998/04/22 | 486 | 486 | 471 | 471 | 8,000 |
1998/04/21 | 471 | 471 | 471 | 471 | 3,000 |
1998/04/20 | 490 | 490 | 470 | 470 | 3,000 |
1998/04/17 | 495 | 495 | 490 | 490 | 4,000 |
1998/04/16 | 520 | 520 | 480 | 480 | 18,000 |
1998/04/15 | 497 | 497 | 497 | 497 | 5,000 |
1998/04/14 | 500 | 500 | 495 | 497 | 15,000 |
1998/04/13 | 500 | 505 | 500 | 505 | 4,000 |
1998/04/10 | 505 | 505 | 500 | 505 | 9,000 |
1998/04/09 | 520 | 520 | 505 | 505 | 8,000 |
1998/04/08 | 500 | 520 | 500 | 520 | 6,000 |
1998/04/07 | 496 | 520 | 496 | 520 | 4,000 |
1998/04/06 | 490 | 495 | 490 | 495 | 3,000 |
1998/04/03 | 490 | 493 | 490 | 490 | 7,000 |
1998/04/02 | 515 | 515 | 501 | 501 | 19,000 |
1998/04/01 | 520 | 520 | 515 | 515 | 3,000 |
1998/03/31 | 526 | 526 | 520 | 520 | 3,000 |
1998/03/30 | 547 | 547 | 527 | 527 | 13,000 |
1998/03/27 | 527 | 527 | 527 | 527 | 1,000 |
1998/03/26 | 554 | 560 | 530 | 560 | 19,000 |
1998/03/25 | 540 | 554 | 540 | 554 | 26,000 |
1998/03/24 | 545 | 550 | 530 | 530 | 17,000 |
1998/03/23 | 550 | 550 | 545 | 545 | 13,000 |
1998/03/20 | 549 | 550 | 544 | 550 | 7,000 |
1998/03/19 | 550 | 550 | 550 | 550 | 5,000 |
1998/03/18 | 560 | 560 | 555 | 555 | 3,000 |
1998/03/16 | 564 | 564 | 564 | 564 | 1,000 |
1998/03/13 | 528 | 565 | 528 | 565 | 35,000 |
1998/03/12 | 531 | 531 | 530 | 530 | 2,000 |
1998/03/11 | 540 | 540 | 540 | 540 | 3,000 |
1998/03/10 | 525 | 525 | 525 | 525 | 1,000 |
1998/03/09 | 565 | 565 | 565 | 565 | 8,000 |
1998/03/06 | 569 | 569 | 565 | 565 | 20,000 |
1998/03/05 | 563 | 569 | 563 | 569 | 24,000 |
1998/03/04 | 554 | 563 | 554 | 563 | 5,000 |
1998/03/03 | 570 | 572 | 569 | 572 | 35,000 |
1998/03/02 | 550 | 550 | 539 | 550 | 13,000 |
1998/02/27 | 530 | 530 | 528 | 528 | 4,000 |
1998/02/26 | 510 | 510 | 503 | 505 | 4,000 |
1998/02/25 | 527 | 527 | 507 | 507 | 18,000 |
1998/02/24 | 527 | 527 | 527 | 527 | 3,000 |
1998/02/23 | 524 | 550 | 524 | 531 | 9,000 |
1998/02/20 | 530 | 530 | 515 | 515 | 5,000 |
1998/02/19 | 530 | 530 | 530 | 530 | 4,000 |
1998/02/18 | 535 | 535 | 535 | 535 | 3,000 |
1998/02/17 | 530 | 530 | 528 | 530 | 3,000 |
1998/02/16 | 549 | 549 | 540 | 540 | 5,000 |
1998/02/13 | 553 | 565 | 551 | 560 | 28,000 |
1998/02/12 | 560 | 565 | 550 | 550 | 24,000 |
1998/02/10 | 549 | 555 | 549 | 550 | 17,000 |
1998/02/09 | 510 | 523 | 510 | 522 | 20,000 |
1998/02/06 | 493 | 500 | 493 | 500 | 5,000 |
1998/02/05 | 480 | 495 | 480 | 493 | 7,000 |
1998/02/04 | 499 | 499 | 492 | 492 | 10,000 |
1998/02/03 | 498 | 498 | 498 | 498 | 7,000 |
1998/02/02 | 494 | 494 | 490 | 490 | 24,000 |
1998/01/30 | 498 | 498 | 492 | 494 | 6,000 |
1998/01/29 | 521 | 521 | 497 | 497 | 13,000 |
1998/01/28 | 544 | 550 | 529 | 529 | 43,000 |
1998/01/27 | 540 | 545 | 540 | 540 | 24,000 |
1998/01/26 | 520 | 530 | 520 | 530 | 25,000 |
1998/01/23 | 530 | 530 | 520 | 530 | 23,000 |
1998/01/22 | 512 | 512 | 510 | 510 | 25,000 |
1998/01/21 | 489 | 498 | 489 | 498 | 8,000 |
1998/01/20 | 479 | 479 | 470 | 478 | 8,000 |
1998/01/19 | 472 | 480 | 472 | 480 | 21,000 |
1998/01/16 | 456 | 470 | 455 | 466 | 22,000 |
1998/01/14 | 471 | 476 | 471 | 471 | 5,000 |
1998/01/13 | 460 | 470 | 460 | 470 | 8,000 |
1998/01/12 | 460 | 460 | 460 | 460 | 2,000 |
1998/01/09 | 460 | 470 | 460 | 470 | 5,000 |
1998/01/08 | 470 | 470 | 470 | 470 | 7,000 |
1998/01/07 | 435 | 440 | 435 | 440 | 5,000 |
1998/01/06 | 435 | 435 | 435 | 435 | 7,000 |