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 |
---|---|---|---|---|---|
2000/12/29 | 335 | 340 | 335 | 340 | 11,000 |
2000/12/28 | 349 | 349 | 337 | 337 | 2,000 |
2000/12/27 | 342 | 342 | 334 | 339 | 17,000 |
2000/12/26 | 356 | 356 | 354 | 354 | 3,000 |
2000/12/25 | 367 | 369 | 360 | 366 | 99,000 |
2000/12/22 | 340 | 357 | 340 | 357 | 22,000 |
2000/12/21 | 331 | 343 | 331 | 340 | 10,000 |
2000/12/20 | 334 | 336 | 332 | 332 | 21,000 |
2000/12/19 | 339 | 339 | 334 | 334 | 28,000 |
2000/12/18 | 340 | 340 | 335 | 340 | 8,000 |
2000/12/15 | 341 | 348 | 341 | 345 | 18,000 |
2000/12/14 | 344 | 349 | 344 | 344 | 56,000 |
2000/12/13 | 349 | 349 | 344 | 345 | 18,000 |
2000/12/12 | 350 | 354 | 349 | 354 | 57,000 |
2000/12/11 | 346 | 349 | 343 | 347 | 8,000 |
2000/12/08 | 360 | 361 | 346 | 346 | 145,000 |
2000/12/07 | 341 | 341 | 332 | 338 | 31,000 |
2000/12/06 | 343 | 343 | 341 | 341 | 75,000 |
2000/12/05 | 357 | 357 | 343 | 343 | 13,000 |
2000/12/04 | 357 | 357 | 355 | 356 | 23,000 |
2000/12/01 | 355 | 358 | 350 | 353 | 23,000 |
2000/11/30 | 342 | 360 | 342 | 360 | 28,000 |
2000/11/29 | 345 | 355 | 345 | 347 | 22,000 |
2000/11/28 | 347 | 348 | 345 | 348 | 9,000 |
2000/11/27 | 368 | 368 | 350 | 352 | 42,000 |
2000/11/24 | 347 | 349 | 335 | 338 | 48,000 |
2000/11/22 | 331 | 348 | 330 | 348 | 61,000 |
2000/11/21 | 334 | 338 | 330 | 331 | 42,000 |
2000/11/20 | 345 | 345 | 335 | 340 | 21,000 |
2000/11/17 | 349 | 353 | 349 | 353 | 13,000 |
2000/11/16 | 350 | 351 | 349 | 349 | 39,000 |
2000/11/15 | 345 | 351 | 345 | 351 | 13,000 |
2000/11/14 | 345 | 355 | 345 | 355 | 8,000 |
2000/11/13 | 355 | 355 | 345 | 345 | 10,000 |
2000/11/10 | 355 | 359 | 355 | 355 | 21,000 |
2000/11/09 | 362 | 366 | 356 | 356 | 77,000 |
2000/11/08 | 359 | 363 | 358 | 362 | 18,000 |
2000/11/07 | 361 | 361 | 358 | 361 | 11,000 |
2000/11/06 | 360 | 375 | 360 | 375 | 21,000 |
2000/11/02 | 360 | 365 | 360 | 365 | 13,000 |
2000/11/01 | 355 | 360 | 355 | 360 | 20,000 |
2000/10/31 | 361 | 365 | 356 | 365 | 16,000 |
2000/10/30 | 367 | 369 | 361 | 367 | 11,000 |
2000/10/27 | 367 | 378 | 360 | 364 | 20,000 |
2000/10/26 | 360 | 367 | 355 | 362 | 21,000 |
2000/10/25 | 388 | 388 | 362 | 364 | 36,000 |
2000/10/24 | 387 | 390 | 383 | 390 | 24,000 |
2000/10/23 | 387 | 389 | 387 | 388 | 11,000 |
2000/10/20 | 376 | 390 | 376 | 389 | 56,000 |
2000/10/19 | 377 | 385 | 377 | 384 | 11,000 |
2000/10/18 | 370 | 380 | 370 | 378 | 15,000 |
2000/10/17 | 370 | 383 | 370 | 383 | 30,000 |
2000/10/16 | 357 | 374 | 354 | 374 | 32,000 |
2000/10/13 | 354 | 357 | 354 | 357 | 11,000 |
2000/10/12 | 358 | 359 | 358 | 358 | 9,000 |
2000/10/11 | 367 | 367 | 360 | 360 | 16,000 |
2000/10/10 | 383 | 387 | 368 | 368 | 14,000 |
2000/10/06 | 374 | 388 | 374 | 388 | 6,000 |
2000/10/05 | 374 | 388 | 374 | 388 | 4,000 |
2000/10/04 | 389 | 389 | 369 | 389 | 6,000 |
2000/10/03 | 392 | 392 | 389 | 389 | 4,000 |
2000/10/02 | 379 | 394 | 379 | 393 | 10,000 |
2000/09/29 | 394 | 394 | 382 | 394 | 32,000 |
2000/09/28 | 388 | 391 | 388 | 391 | 24,000 |
2000/09/27 | 370 | 378 | 370 | 378 | 5,000 |
2000/09/26 | 364 | 371 | 364 | 365 | 19,000 |
2000/09/25 | 394 | 394 | 383 | 394 | 11,000 |
2000/09/22 | 392 | 395 | 392 | 394 | 35,000 |
2000/09/21 | 390 | 394 | 385 | 394 | 24,000 |
2000/09/20 | 392 | 394 | 389 | 394 | 35,000 |
2000/09/19 | 350 | 395 | 350 | 395 | 30,000 |
2000/09/18 | 348 | 360 | 348 | 360 | 7,000 |
2000/09/14 | 351 | 351 | 348 | 348 | 15,000 |
2000/09/13 | 355 | 357 | 355 | 356 | 9,000 |
2000/09/12 | 361 | 361 | 358 | 358 | 14,000 |
2000/09/11 | 362 | 365 | 358 | 358 | 13,000 |
2000/09/08 | 358 | 363 | 358 | 361 | 22,000 |
2000/09/07 | 359 | 370 | 358 | 370 | 9,000 |
2000/09/06 | 368 | 368 | 358 | 358 | 15,000 |
2000/09/05 | 387 | 387 | 369 | 369 | 10,000 |
2000/09/04 | 370 | 384 | 368 | 384 | 19,000 |
2000/09/01 | 375 | 375 | 370 | 371 | 25,000 |
2000/08/31 | 383 | 383 | 375 | 375 | 6,000 |
2000/08/30 | 382 | 383 | 382 | 383 | 5,000 |
2000/08/29 | 392 | 392 | 381 | 381 | 14,000 |
2000/08/28 | 399 | 399 | 392 | 392 | 13,000 |
2000/08/25 | 397 | 400 | 392 | 392 | 42,000 |
2000/08/24 | 376 | 394 | 376 | 394 | 26,000 |
2000/08/23 | 381 | 383 | 381 | 381 | 12,000 |
2000/08/22 | 387 | 395 | 387 | 395 | 12,000 |
2000/08/21 | 388 | 388 | 380 | 385 | 4,000 |
2000/08/18 | 381 | 388 | 380 | 388 | 11,000 |
2000/08/16 | 384 | 394 | 379 | 394 | 6,000 |
2000/08/15 | 391 | 393 | 384 | 384 | 7,000 |
2000/08/14 | 391 | 391 | 389 | 389 | 2,000 |
2000/08/11 | 392 | 392 | 391 | 391 | 5,000 |
2000/08/10 | 395 | 395 | 390 | 392 | 7,000 |
2000/08/09 | 390 | 392 | 390 | 392 | 4,000 |
2000/08/08 | 397 | 397 | 386 | 390 | 9,000 |
2000/08/07 | 395 | 396 | 386 | 392 | 11,000 |
2000/08/04 | 389 | 391 | 385 | 391 | 6,000 |
2000/08/03 | 389 | 389 | 389 | 389 | 3,000 |
2000/08/02 | 391 | 391 | 391 | 391 | 1,000 |
2000/08/01 | 393 | 395 | 381 | 381 | 15,000 |
2000/07/31 | 375 | 381 | 375 | 376 | 12,000 |
2000/07/28 | 390 | 390 | 379 | 380 | 8,000 |
2000/07/27 | 397 | 397 | 384 | 393 | 6,000 |
2000/07/26 | 396 | 400 | 395 | 395 | 18,000 |
2000/07/25 | 409 | 409 | 400 | 401 | 45,000 |
2000/07/24 | 388 | 410 | 383 | 410 | 72,000 |
2000/07/21 | 383 | 393 | 383 | 393 | 4,000 |
2000/07/19 | 390 | 400 | 383 | 400 | 19,000 |
2000/07/18 | 401 | 404 | 395 | 395 | 15,000 |
2000/07/17 | 402 | 402 | 402 | 402 | 3,000 |
2000/07/14 | 401 | 401 | 400 | 400 | 7,000 |
2000/07/13 | 408 | 408 | 406 | 406 | 10,000 |
2000/07/12 | 411 | 411 | 406 | 410 | 21,000 |
2000/07/11 | 410 | 414 | 405 | 411 | 25,000 |
2000/07/10 | 410 | 414 | 400 | 410 | 28,000 |
2000/07/07 | 410 | 414 | 400 | 404 | 110,000 |
2000/07/06 | 399 | 402 | 398 | 402 | 20,000 |
2000/07/05 | 398 | 401 | 398 | 400 | 44,000 |
2000/07/04 | 398 | 399 | 393 | 398 | 14,000 |
2000/07/03 | 390 | 396 | 390 | 396 | 11,000 |
2000/06/30 | 390 | 394 | 390 | 393 | 8,000 |
2000/06/29 | 390 | 391 | 389 | 390 | 20,000 |
2000/06/28 | 395 | 395 | 387 | 392 | 13,000 |
2000/06/27 | 390 | 395 | 390 | 395 | 11,000 |
2000/06/26 | 397 | 397 | 380 | 380 | 53,000 |
2000/06/23 | 386 | 386 | 372 | 372 | 17,000 |
2000/06/22 | 392 | 393 | 389 | 389 | 25,000 |
2000/06/21 | 390 | 398 | 390 | 391 | 16,000 |
2000/06/20 | 389 | 391 | 386 | 391 | 15,000 |
2000/06/19 | 388 | 389 | 386 | 389 | 10,000 |
2000/06/16 | 395 | 395 | 386 | 388 | 11,000 |
2000/06/15 | 390 | 395 | 387 | 395 | 21,000 |
2000/06/14 | 410 | 410 | 400 | 402 | 136,000 |
2000/06/13 | 385 | 387 | 380 | 380 | 19,000 |
2000/06/12 | 387 | 387 | 370 | 375 | 40,000 |
2000/06/09 | 388 | 388 | 381 | 388 | 37,000 |
2000/06/08 | 371 | 388 | 371 | 388 | 13,000 |
2000/06/07 | 385 | 385 | 374 | 378 | 48,000 |
2000/06/06 | 382 | 388 | 380 | 380 | 11,000 |
2000/06/05 | 397 | 397 | 381 | 382 | 22,000 |
2000/06/02 | 391 | 396 | 390 | 392 | 42,000 |
2000/06/01 | 365 | 365 | 355 | 359 | 14,000 |
2000/05/31 | 377 | 377 | 362 | 365 | 25,000 |
2000/05/30 | 390 | 399 | 390 | 392 | 13,000 |
2000/05/29 | 399 | 399 | 381 | 381 | 10,000 |
2000/05/26 | 394 | 400 | 394 | 400 | 49,000 |
2000/05/25 | 385 | 395 | 385 | 395 | 118,000 |
2000/05/24 | 379 | 385 | 378 | 385 | 17,000 |
2000/05/23 | 373 | 380 | 373 | 380 | 67,000 |
2000/05/22 | 346 | 375 | 346 | 373 | 40,000 |
2000/05/19 | 350 | 350 | 338 | 344 | 72,000 |
2000/05/18 | 360 | 360 | 346 | 350 | 37,000 |
2000/05/17 | 360 | 360 | 355 | 360 | 6,000 |
2000/05/16 | 376 | 376 | 360 | 360 | 10,000 |
2000/05/15 | 374 | 375 | 368 | 368 | 11,000 |
2000/05/12 | 366 | 376 | 358 | 375 | 32,000 |
2000/05/11 | 375 | 375 | 363 | 363 | 13,000 |
2000/05/10 | 357 | 380 | 357 | 375 | 53,000 |
2000/05/09 | 358 | 358 | 356 | 356 | 3,000 |
2000/05/08 | 347 | 358 | 347 | 358 | 9,000 |
2000/05/02 | 359 | 365 | 359 | 362 | 10,000 |
2000/05/01 | 360 | 360 | 350 | 359 | 8,000 |
2000/04/28 | 365 | 365 | 348 | 360 | 47,000 |
2000/04/27 | 362 | 363 | 345 | 363 | 26,000 |
2000/04/26 | 354 | 362 | 354 | 362 | 15,000 |
2000/04/25 | 366 | 370 | 356 | 362 | 52,000 |
2000/04/24 | 352 | 356 | 350 | 356 | 27,000 |
2000/04/21 | 351 | 354 | 351 | 352 | 10,000 |
2000/04/20 | 350 | 352 | 350 | 352 | 8,000 |
2000/04/19 | 356 | 357 | 351 | 357 | 14,000 |
2000/04/18 | 370 | 370 | 355 | 370 | 23,000 |
2000/04/17 | 359 | 360 | 350 | 350 | 22,000 |
2000/04/14 | 365 | 365 | 364 | 364 | 6,000 |
2000/04/13 | 365 | 376 | 365 | 375 | 16,000 |
2000/04/12 | 366 | 375 | 365 | 375 | 18,000 |
2000/04/11 | 367 | 369 | 366 | 367 | 37,000 |
2000/04/10 | 369 | 369 | 365 | 366 | 9,000 |
2000/04/07 | 354 | 357 | 354 | 357 | 3,000 |
2000/04/06 | 378 | 378 | 353 | 354 | 24,000 |
2000/04/05 | 365 | 369 | 365 | 369 | 4,000 |
2000/04/03 | 367 | 379 | 365 | 369 | 17,000 |
2000/03/31 | 364 | 368 | 360 | 368 | 14,000 |
2000/03/30 | 394 | 394 | 389 | 389 | 17,000 |
2000/03/29 | 388 | 397 | 388 | 392 | 12,000 |
2000/03/28 | 395 | 396 | 380 | 388 | 11,000 |
2000/03/27 | 390 | 400 | 390 | 395 | 26,000 |
2000/03/24 | 390 | 390 | 384 | 390 | 54,000 |
2000/03/23 | 390 | 390 | 384 | 384 | 36,000 |
2000/03/22 | 390 | 390 | 385 | 385 | 32,000 |
2000/03/21 | 386 | 390 | 377 | 389 | 33,000 |
2000/03/17 | 379 | 385 | 379 | 385 | 48,000 |
2000/03/16 | 375 | 380 | 374 | 380 | 27,000 |
2000/03/15 | 364 | 376 | 362 | 375 | 18,000 |
2000/03/14 | 380 | 380 | 370 | 375 | 10,000 |
2000/03/13 | 370 | 386 | 355 | 355 | 7,000 |
2000/03/10 | 387 | 390 | 372 | 380 | 128,000 |
2000/03/09 | 353 | 375 | 353 | 372 | 21,000 |
2000/03/08 | 351 | 373 | 351 | 373 | 38,000 |
2000/03/07 | 350 | 356 | 350 | 355 | 19,000 |
2000/03/06 | 350 | 352 | 350 | 352 | 21,000 |
2000/03/03 | 351 | 358 | 351 | 351 | 14,000 |
2000/03/02 | 345 | 358 | 345 | 356 | 11,000 |
2000/03/01 | 352 | 358 | 348 | 355 | 13,000 |
2000/02/29 | 351 | 358 | 345 | 347 | 19,000 |
2000/02/28 | 349 | 360 | 346 | 351 | 17,000 |
2000/02/25 | 339 | 339 | 329 | 339 | 31,000 |
2000/02/24 | 324 | 340 | 324 | 340 | 17,000 |
2000/02/23 | 318 | 329 | 312 | 329 | 21,000 |
2000/02/22 | 320 | 320 | 315 | 317 | 24,000 |
2000/02/21 | 330 | 335 | 326 | 330 | 40,000 |
2000/02/18 | 337 | 337 | 331 | 331 | 21,000 |
2000/02/17 | 331 | 342 | 331 | 337 | 15,000 |
2000/02/16 | 335 | 335 | 330 | 330 | 25,000 |
2000/02/15 | 335 | 341 | 335 | 335 | 14,000 |
2000/02/14 | 335 | 340 | 335 | 335 | 14,000 |
2000/02/10 | 340 | 340 | 337 | 337 | 25,000 |
2000/02/09 | 341 | 341 | 335 | 335 | 19,000 |
2000/02/07 | 345 | 345 | 340 | 340 | 15,000 |
2000/02/04 | 346 | 353 | 346 | 346 | 20,000 |
2000/02/03 | 340 | 347 | 340 | 343 | 45,000 |
2000/02/02 | 350 | 356 | 350 | 355 | 8,000 |
2000/02/01 | 340 | 348 | 340 | 340 | 24,000 |
2000/01/31 | 358 | 360 | 340 | 340 | 27,000 |
2000/01/28 | 359 | 360 | 357 | 360 | 27,000 |
2000/01/27 | 359 | 360 | 350 | 350 | 10,000 |
2000/01/26 | 345 | 360 | 343 | 360 | 27,000 |
2000/01/25 | 354 | 360 | 345 | 359 | 31,000 |
2000/01/24 | 342 | 345 | 342 | 345 | 12,000 |
2000/01/21 | 343 | 343 | 337 | 342 | 18,000 |
2000/01/20 | 355 | 355 | 348 | 348 | 16,000 |
2000/01/19 | 359 | 359 | 340 | 340 | 13,000 |
2000/01/18 | 351 | 359 | 351 | 358 | 20,000 |
2000/01/17 | 350 | 350 | 346 | 346 | 9,000 |
2000/01/14 | 336 | 345 | 335 | 345 | 24,000 |
2000/01/13 | 335 | 337 | 335 | 335 | 11,000 |
2000/01/12 | 335 | 339 | 333 | 335 | 26,000 |
2000/01/11 | 338 | 340 | 336 | 340 | 18,000 |
2000/01/07 | 336 | 339 | 335 | 339 | 10,000 |
2000/01/06 | 344 | 344 | 333 | 335 | 14,000 |
2000/01/05 | 332 | 340 | 330 | 340 | 56,000 |
2000/01/04 | 336 | 345 | 330 | 330 | 20,000 |