日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 348 348 331 331 11,000
1999/12/29 362 362 333 333 16,000
1999/12/28 368 369 355 363 10,000
1999/12/27 365 370 360 370 73,000
1999/12/24 338 340 331 336 30,000
1999/12/22 340 342 338 338 10,000
1999/12/21 335 335 333 333 19,000
1999/12/20 338 345 332 336 26,000
1999/12/17 341 353 337 352 23,000
1999/12/16 341 351 341 342 12,000
1999/12/15 351 351 345 345 15,000
1999/12/14 354 354 345 345 6,000
1999/12/13 339 355 339 345 39,000
1999/12/10 337 352 337 352 67,000
1999/12/09 350 351 337 337 27,000
1999/12/08 370 376 350 350 48,000
1999/12/07 350 366 350 366 88,000
1999/12/06 340 352 340 347 19,000
1999/12/03 341 351 340 345 28,000
1999/12/02 350 355 330 330 75,000
1999/12/01 368 371 365 365 10,000
1999/11/30 351 372 351 360 9,000
1999/11/29 370 370 350 350 12,000
1999/11/26 371 375 350 350 20,000
1999/11/25 375 375 369 372 31,000
1999/11/24 369 369 360 360 6,000
1999/11/22 375 375 350 350 34,000
1999/11/19 359 359 351 351 17,000
1999/11/18 350 375 350 359 32,000
1999/11/17 337 340 337 340 11,000
1999/11/16 340 341 336 341 22,000
1999/11/15 341 351 340 340 16,000
1999/11/12 345 345 341 341 46,000
1999/11/11 360 368 350 350 35,000
1999/11/10 370 370 359 369 20,000
1999/11/09 370 378 364 378 20,000
1999/11/08 378 378 364 364 22,000
1999/11/05 380 380 370 378 24,000
1999/11/04 377 380 370 376 24,000
1999/11/02 375 381 373 381 8,000
1999/11/01 366 370 365 366 18,000
1999/10/29 366 390 366 384 27,000
1999/10/28 372 374 365 365 27,000
1999/10/27 382 382 370 373 36,000
1999/10/26 389 392 384 384 11,000
1999/10/25 389 389 373 373 32,000
1999/10/22 369 375 366 370 13,000
1999/10/21 373 373 370 370 11,000
1999/10/20 380 380 372 380 13,000
1999/10/19 374 374 370 370 11,000
1999/10/18 369 375 369 375 16,000
1999/10/15 370 375 369 374 13,000
1999/10/14 371 382 371 382 17,000
1999/10/13 375 375 371 371 12,000
1999/10/12 365 379 365 375 40,000
1999/10/08 373 373 360 360 72,000
1999/10/07 377 378 376 377 30,000
1999/10/06 383 383 377 377 5,000
1999/10/05 395 396 391 391 16,000
1999/10/04 400 400 400 400 2,000
1999/10/01 382 406 382 405 20,000
1999/09/30 370 390 370 382 45,000
1999/09/29 370 372 370 371 18,000
1999/09/28 378 379 370 371 21,000
1999/09/27 381 383 381 381 11,000
1999/09/24 411 413 379 379 74,000
1999/09/22 394 409 393 406 23,000
1999/09/21 375 384 375 384 23,000
1999/09/20 376 376 368 370 15,000
1999/09/17 372 376 371 376 7,000
1999/09/16 373 375 369 375 51,000
1999/09/14 380 386 371 386 34,000
1999/09/13 380 380 379 380 8,000
1999/09/10 378 378 375 375 68,000
1999/09/09 370 377 370 375 13,000
1999/09/08 385 385 375 378 10,000
1999/09/07 377 377 370 375 12,000
1999/09/06 380 380 380 380 10,000
1999/09/03 376 380 376 377 7,000
1999/09/02 375 380 366 375 30,000
1999/09/01 371 379 366 371 35,000
1999/08/31 385 385 360 366 34,000
1999/08/30 385 391 385 386 9,000
1999/08/27 391 391 386 386 16,000
1999/08/26 388 388 388 388 13,000
1999/08/25 387 388 385 386 43,000
1999/08/24 395 395 385 388 24,000
1999/08/23 400 400 395 395 19,000
1999/08/20 401 401 391 391 33,000
1999/08/19 401 404 401 401 12,000
1999/08/18 410 410 405 405 7,000
1999/08/17 410 410 410 410 8,000
1999/08/16 410 410 408 409 6,000
1999/08/13 410 410 401 401 5,000
1999/08/12 408 408 400 400 20,000
1999/08/10 412 412 408 408 6,000
1999/08/09 420 420 399 412 19,000
1999/08/06 403 403 400 400 14,000
1999/08/05 402 407 402 402 12,000
1999/08/04 409 409 402 402 6,000
1999/08/03 402 410 402 409 12,000
1999/08/02 402 410 402 409 14,000
1999/07/30 411 411 410 411 32,000
1999/07/29 414 414 411 411 12,000
1999/07/28 416 417 414 414 10,000
1999/07/27 411 414 411 411 8,000
1999/07/26 411 416 411 416 4,000
1999/07/23 426 426 411 411 29,000
1999/07/22 426 426 416 416 16,000
1999/07/21 411 420 411 420 12,000
1999/07/19 412 420 411 420 7,000
1999/07/16 420 420 410 411 6,000
1999/07/15 425 425 415 415 26,000
1999/07/14 431 437 430 431 20,000
1999/07/13 445 445 431 437 15,000
1999/07/12 451 451 448 448 14,000
1999/07/09 440 453 435 450 110,000
1999/07/08 431 431 428 430 23,000
1999/07/07 435 435 432 433 26,000
1999/07/06 435 435 431 431 33,000
1999/07/05 425 433 425 433 99,000
1999/07/02 410 410 403 410 18,000
1999/07/01 410 410 402 403 9,000
1999/06/30 406 407 401 401 30,000
1999/06/29 407 410 405 405 19,000
1999/06/28 408 408 407 407 6,000
1999/06/25 420 420 407 407 41,000
1999/06/24 405 413 405 410 38,000
1999/06/23 415 415 405 405 91,000
1999/06/22 415 415 415 415 28,000
1999/06/21 417 419 415 415 11,000
1999/06/18 409 417 409 417 6,000
1999/06/17 420 420 409 409 31,000
1999/06/16 420 420 410 410 8,000
1999/06/15 410 420 410 410 41,000
1999/06/14 405 410 404 404 16,000
1999/06/11 428 428 420 420 74,000
1999/06/10 405 413 404 413 37,000
1999/06/09 404 405 404 404 15,000
1999/06/08 390 400 390 400 38,000
1999/06/07 400 405 400 405 9,000
1999/06/04 405 405 400 400 3,000
1999/06/03 400 400 390 390 9,000
1999/06/02 398 400 398 400 10,000
1999/06/01 403 405 400 405 14,000
1999/05/31 405 405 403 403 3,000
1999/05/28 400 405 396 405 132,000
1999/05/27 405 405 404 405 57,000
1999/05/26 398 403 395 403 65,000
1999/05/25 399 399 385 399 42,000
1999/05/24 400 400 393 395 44,000
1999/05/21 392 400 385 385 24,000
1999/05/20 387 388 386 388 5,000
1999/05/19 395 395 385 386 19,000
1999/05/18 398 400 395 395 21,000
1999/05/17 400 400 395 398 34,000
1999/05/14 399 405 399 405 20,000
1999/05/13 400 405 398 398 36,000
1999/05/12 403 403 400 400 31,000
1999/05/11 403 404 402 403 28,000
1999/05/10 408 408 408 408 4,000
1999/05/07 400 402 400 400 17,000
1999/05/06 399 400 397 400 47,000
1999/04/30 393 393 391 391 25,000
1999/04/28 400 400 393 393 13,000
1999/04/27 400 400 398 398 7,000
1999/04/26 391 400 391 399 14,000
1999/04/23 399 403 396 397 30,000
1999/04/22 391 396 391 396 8,000
1999/04/21 405 405 391 391 35,000
1999/04/20 392 405 390 405 82,000
1999/04/19 392 394 390 390 18,000
1999/04/16 395 395 390 390 9,000
1999/04/15 391 395 390 395 11,000
1999/04/14 399 399 391 391 47,000
1999/04/13 398 399 395 395 24,000
1999/04/12 400 404 397 397 19,000
1999/04/09 401 401 394 396 35,000
1999/04/08 385 394 385 394 34,000
1999/04/07 382 382 378 382 35,000
1999/04/06 390 390 380 380 42,000
1999/04/05 365 390 365 386 35,000
1999/04/02 374 374 361 361 34,000
1999/04/01 370 371 365 371 20,000
1999/03/31 371 372 370 370 32,000
1999/03/30 370 371 370 370 9,000
1999/03/29 369 370 369 370 18,000
1999/03/26 375 375 372 372 14,000
1999/03/25 390 390 377 377 34,000
1999/03/24 370 376 370 376 38,000
1999/03/23 386 386 375 377 45,000
1999/03/19 386 390 386 386 37,000
1999/03/18 391 391 385 386 64,000
1999/03/17 382 389 380 389 51,000
1999/03/16 376 380 376 380 37,000
1999/03/15 378 378 375 376 20,000
1999/03/12 377 378 370 370 52,000
1999/03/11 378 378 366 369 72,000
1999/03/10 377 378 374 378 48,000
1999/03/09 368 378 368 370 39,000
1999/03/08 380 385 374 384 20,000
1999/03/05 359 380 352 380 74,000
1999/03/04 360 362 350 355 26,000
1999/03/03 351 352 350 350 12,000
1999/03/02 350 353 350 351 42,000
1999/03/01 363 363 348 348 50,000
1999/02/26 355 355 348 348 30,000
1999/02/25 352 364 350 355 60,000
1999/02/24 341 350 341 350 49,000
1999/02/23 350 353 335 335 77,000
1999/02/22 350 354 350 354 15,000
1999/02/19 348 350 348 348 12,000
1999/02/18 350 350 349 349 14,000
1999/02/17 362 362 350 350 78,000
1999/02/16 357 357 354 355 11,000
1999/02/15 349 362 348 350 50,000
1999/02/12 356 356 349 349 76,000
1999/02/10 355 356 355 355 6,000
1999/02/09 365 365 355 355 7,000
1999/02/08 365 365 364 364 13,000
1999/02/05 365 365 364 364 2,000
1999/02/03 372 372 365 365 9,000
1999/02/02 365 375 365 370 21,000
1999/02/01 368 368 363 363 6,000
1999/01/29 370 370 361 361 16,000
1999/01/28 373 377 365 365 21,000
1999/01/27 366 366 363 363 29,000
1999/01/26 358 365 355 365 72,000
1999/01/25 360 360 355 360 70,000
1999/01/22 360 364 356 360 43,000
1999/01/21 365 365 360 364 30,000
1999/01/20 365 365 365 365 3,000
1999/01/19 364 365 360 362 28,000
1999/01/18 355 378 355 362 24,000
1999/01/14 356 356 355 356 49,000
1999/01/13 359 361 359 361 12,000
1999/01/12 364 365 359 359 33,000
1999/01/08 365 369 365 365 8,000
1999/01/07 375 375 369 369 11,000
1999/01/06 359 359 359 359 5,000
1999/01/05 374 374 356 356 13,000
1999/01/04 381 384 380 384 11,000

このページの先頭へ