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
2002/12/30 258 258 255 255 10,000
2002/12/27 251 260 251 260 36,000
2002/12/26 239 250 239 249 26,000
2002/12/25 247 247 242 244 111,000
2002/12/24 229 239 227 239 1,031,000
2002/12/20 236 241 235 236 1,136,000
2002/12/19 239 241 237 241 46,000
2002/12/18 237 241 231 237 38,000
2002/12/17 241 243 235 235 62,000
2002/12/16 244 244 231 236 230,000
2002/12/13 243 246 242 244 150,000
2002/12/12 263 264 256 257 32,000
2002/12/11 263 265 262 263 49,000
2002/12/10 263 269 260 269 43,000
2002/12/09 276 276 270 270 31,000
2002/12/06 280 280 276 276 187,000
2002/12/05 272 280 272 279 87,000
2002/12/04 276 281 275 280 34,000
2002/12/03 279 281 278 281 34,000
2002/12/02 278 280 276 280 46,000
2002/11/29 278 283 278 281 62,000
2002/11/28 279 280 276 279 33,000
2002/11/27 274 280 274 274 86,000
2002/11/26 284 284 276 279 18,000
2002/11/25 278 285 275 285 86,000
2002/11/22 270 275 269 274 58,000
2002/11/21 269 272 268 268 30,000
2002/11/20 258 269 258 269 47,000
2002/11/19 270 270 263 263 20,000
2002/11/18 280 281 270 272 18,000
2002/11/15 278 282 275 282 28,000
2002/11/14 277 277 271 273 9,000
2002/11/13 284 284 277 280 22,000
2002/11/12 288 296 285 294 44,000
2002/11/11 308 308 290 290 97,000
2002/11/08 304 304 301 301 16,000
2002/11/07 296 306 296 306 26,000
2002/11/06 299 310 299 310 48,000
2002/11/05 286 303 286 303 16,000
2002/11/01 284 286 283 286 9,000
2002/10/31 298 299 294 294 38,000
2002/10/30 292 297 290 297 22,000
2002/10/29 286 290 285 290 13,000
2002/10/28 290 290 285 286 9,000
2002/10/25 292 292 286 289 47,000
2002/10/24 289 292 288 289 64,000
2002/10/23 287 294 284 288 121,000
2002/10/22 288 291 288 288 9,000
2002/10/21 293 296 290 290 29,000
2002/10/18 285 290 285 290 14,000
2002/10/17 294 294 289 290 12,000
2002/10/16 286 289 286 289 11,000
2002/10/15 281 283 280 281 23,000
2002/10/11 279 289 278 279 24,000
2002/10/10 271 273 262 264 23,000
2002/10/09 284 285 273 273 26,000
2002/10/08 286 286 284 284 21,000
2002/10/07 290 291 290 290 9,000
2002/10/04 298 299 291 298 25,000
2002/10/03 305 309 303 303 30,000
2002/10/02 304 309 302 302 31,000
2002/10/01 311 311 302 306 32,000
2002/09/30 315 315 311 311 26,000
2002/09/27 323 324 310 313 64,000
2002/09/26 310 320 309 313 26,000
2002/09/25 320 320 309 309 16,000
2002/09/24 320 325 318 325 157,000
2002/09/20 311 317 311 315 28,000
2002/09/19 313 318 313 316 38,000
2002/09/18 305 308 304 308 25,000
2002/09/17 300 311 300 311 33,000
2002/09/13 298 298 291 294 124,000
2002/09/12 300 309 299 306 37,000
2002/09/11 305 306 301 301 17,000
2002/09/10 300 309 300 308 30,000
2002/09/09 296 304 296 300 17,000
2002/09/06 302 302 295 295 13,000
2002/09/05 304 307 295 302 31,000
2002/09/04 305 305 295 299 26,000
2002/09/03 311 316 301 308 49,000
2002/09/02 320 320 311 314 37,000
2002/08/30 315 320 315 315 30,000
2002/08/29 323 323 316 316 32,000
2002/08/28 328 328 318 323 31,000
2002/08/27 323 328 318 328 29,000
2002/08/26 321 327 320 327 63,000
2002/08/23 320 325 319 320 33,000
2002/08/22 319 319 311 319 420,000
2002/08/21 320 323 319 320 42,000
2002/08/20 319 325 317 325 39,000
2002/08/19 325 325 316 316 41,000
2002/08/16 323 329 321 329 27,000
2002/08/15 321 324 318 324 26,000
2002/08/14 317 322 317 321 29,000
2002/08/13 321 323 317 319 24,000
2002/08/12 326 329 324 329 20,000
2002/08/09 329 329 324 328 38,000
2002/08/08 322 322 319 319 14,000
2002/08/07 320 321 320 320 8,000
2002/08/06 326 326 324 325 11,000
2002/08/05 325 330 324 330 14,000
2002/08/02 330 333 326 326 23,000
2002/08/01 325 326 325 326 4,000
2002/07/31 326 326 325 325 11,000
2002/07/30 323 323 323 323 4,000
2002/07/29 328 329 317 317 42,000
2002/07/26 332 332 327 327 35,000
2002/07/25 339 339 333 333 48,000
2002/07/24 340 341 337 337 23,000
2002/07/23 340 345 339 341 23,000
2002/07/22 344 354 344 354 29,000
2002/07/19 339 355 339 355 26,000
2002/07/18 345 362 344 362 91,000
2002/07/17 330 344 329 344 30,000
2002/07/16 330 337 329 329 52,000
2002/07/15 335 335 330 330 20,000
2002/07/12 342 342 336 336 7,000
2002/07/11 338 343 336 339 23,000
2002/07/10 349 349 346 347 9,000
2002/07/09 341 350 341 349 12,000
2002/07/08 355 356 346 351 31,000
2002/07/05 355 355 351 354 152,000
2002/07/04 333 338 333 338 9,000
2002/07/03 330 339 330 335 20,000
2002/07/02 328 332 328 328 26,000
2002/07/01 338 338 335 335 10,000
2002/06/28 325 330 325 327 31,000
2002/06/27 337 337 326 326 27,000
2002/06/26 339 339 332 332 19,000
2002/06/25 347 347 339 339 48,000
2002/06/24 327 338 326 338 30,000
2002/06/21 331 332 328 328 9,000
2002/06/20 327 332 325 327 17,000
2002/06/19 332 332 325 325 30,000
2002/06/18 335 335 330 330 30,000
2002/06/17 336 338 332 332 35,000
2002/06/14 344 344 336 336 186,000
2002/06/13 343 344 336 336 17,000
2002/06/12 343 344 341 341 8,000
2002/06/11 341 344 341 342 13,000
2002/06/10 345 347 336 336 29,000
2002/06/07 338 341 335 335 20,000
2002/06/06 348 348 330 330 48,000
2002/06/05 348 349 347 347 16,000
2002/06/04 353 353 346 348 45,000
2002/06/03 357 357 357 357 1,000
2002/05/31 357 357 355 355 3,000
2002/05/30 348 357 348 357 17,000
2002/05/29 357 357 348 348 16,000
2002/05/28 358 358 355 357 16,000
2002/05/27 358 363 358 358 79,000
2002/05/24 350 358 349 358 55,000
2002/05/23 345 348 345 348 37,000
2002/05/22 342 346 342 343 33,000
2002/05/21 342 344 341 343 26,000
2002/05/20 342 343 340 340 30,000
2002/05/17 357 357 339 339 25,000
2002/05/16 339 350 339 350 17,000
2002/05/15 344 344 339 339 7,000
2002/05/14 344 344 339 339 6,000
2002/05/13 339 344 339 339 13,000
2002/05/10 339 341 337 338 20,000
2002/05/09 349 349 339 339 28,000
2002/05/08 339 344 336 344 16,000
2002/05/07 346 347 339 339 14,000
2002/05/02 345 348 345 346 4,000
2002/05/01 347 350 346 350 19,000
2002/04/30 358 358 346 347 22,000
2002/04/26 348 354 347 353 39,000
2002/04/25 352 353 351 352 89,000
2002/04/24 361 367 361 367 23,000
2002/04/23 360 363 358 363 20,000
2002/04/22 358 359 358 359 8,000
2002/04/19 354 359 353 358 9,000
2002/04/18 353 357 353 357 16,000
2002/04/17 360 360 354 354 9,000
2002/04/16 350 358 349 358 27,000
2002/04/15 353 353 346 346 10,000
2002/04/12 355 355 351 353 17,000
2002/04/11 366 366 351 352 10,000
2002/04/10 364 365 361 365 19,000
2002/04/09 359 364 358 360 12,000
2002/04/08 363 364 354 359 6,000
2002/04/05 360 364 360 363 19,000
2002/04/04 361 368 359 362 33,000
2002/04/03 340 351 340 351 15,000
2002/04/02 346 351 346 351 9,000
2002/04/01 348 348 341 341 18,000
2002/03/29 359 360 345 345 24,000
2002/03/28 370 370 361 361 19,000
2002/03/27 354 371 354 371 20,000
2002/03/26 360 364 359 359 4,000
2002/03/25 372 372 363 369 40,000
2002/03/22 362 365 359 365 24,000
2002/03/20 359 361 356 361 31,000
2002/03/19 368 368 355 357 33,000
2002/03/18 369 371 361 363 14,000
2002/03/15 347 353 347 350 18,000
2002/03/14 356 356 347 347 15,000
2002/03/13 365 368 359 359 21,000
2002/03/12 377 377 365 365 15,000
2002/03/11 375 375 351 372 80,000
2002/03/08 386 386 370 370 167,000
2002/03/07 384 386 382 386 9,000
2002/03/06 384 384 374 374 6,000
2002/03/05 394 394 369 384 19,000
2002/03/04 387 395 387 394 45,000
2002/03/01 386 387 382 386 29,000
2002/02/28 376 389 376 387 42,000
2002/02/27 370 375 370 375 45,000
2002/02/26 370 370 363 365 13,000
2002/02/25 374 374 370 370 37,000
2002/02/22 375 375 374 375 14,000
2002/02/21 372 376 371 376 17,000
2002/02/20 360 373 360 373 20,000
2002/02/19 372 372 360 362 14,000
2002/02/18 370 374 370 374 4,000
2002/02/15 350 372 350 372 17,000
2002/02/14 369 376 355 355 26,000
2002/02/13 368 375 365 372 41,000
2002/02/12 350 361 350 361 31,000
2002/02/08 343 347 342 347 46,000
2002/02/07 333 334 329 334 4,000
2002/02/06 323 329 323 329 14,000
2002/02/05 335 335 325 328 31,000
2002/02/04 328 342 327 337 16,000
2002/02/01 347 348 326 327 30,000
2002/01/31 335 348 335 348 8,000
2002/01/30 335 336 335 335 11,000
2002/01/29 340 341 335 335 10,000
2002/01/28 336 340 336 339 10,000
2002/01/25 353 353 341 341 42,000
2002/01/24 355 370 355 368 21,000
2002/01/23 350 356 345 347 27,000
2002/01/22 367 367 359 365 22,000
2002/01/21 349 360 346 352 31,000
2002/01/18 335 349 333 349 16,000
2002/01/17 328 335 328 335 3,000
2002/01/16 328 328 327 328 6,000
2002/01/15 331 338 331 338 9,000
2002/01/11 336 336 327 327 67,000
2002/01/10 353 353 330 331 22,000
2002/01/09 356 359 352 359 15,000
2002/01/08 371 373 353 355 28,000
2002/01/07 373 375 373 375 4,000
2002/01/04 385 385 374 378 9,000

このページの先頭へ