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 |
|---|---|---|---|---|---|
| 2003/12/30 | 368 | 372 | 363 | 370 | 163,000 |
| 2003/12/29 | 349 | 372 | 349 | 359 | 163,000 |
| 2003/12/26 | 344 | 348 | 343 | 348 | 55,000 |
| 2003/12/25 | 348 | 348 | 341 | 346 | 212,000 |
| 2003/12/24 | 344 | 344 | 339 | 343 | 249,000 |
| 2003/12/22 | 341 | 345 | 341 | 343 | 291,000 |
| 2003/12/19 | 341 | 349 | 341 | 346 | 138,000 |
| 2003/12/18 | 340 | 344 | 333 | 340 | 154,000 |
| 2003/12/17 | 347 | 352 | 339 | 344 | 189,000 |
| 2003/12/16 | 352 | 354 | 346 | 352 | 167,000 |
| 2003/12/15 | 360 | 364 | 356 | 356 | 190,000 |
| 2003/12/12 | 349 | 354 | 348 | 354 | 259,000 |
| 2003/12/11 | 353 | 353 | 343 | 348 | 119,000 |
| 2003/12/10 | 345 | 355 | 342 | 343 | 137,000 |
| 2003/12/09 | 358 | 358 | 347 | 355 | 116,000 |
| 2003/12/08 | 362 | 366 | 354 | 354 | 172,000 |
| 2003/12/05 | 359 | 366 | 353 | 364 | 387,000 |
| 2003/12/04 | 343 | 345 | 336 | 344 | 233,000 |
| 2003/12/03 | 345 | 347 | 337 | 341 | 244,000 |
| 2003/12/02 | 340 | 348 | 340 | 344 | 189,000 |
| 2003/12/01 | 335 | 347 | 328 | 345 | 127,000 |
| 2003/11/28 | 341 | 343 | 332 | 337 | 146,000 |
| 2003/11/27 | 346 | 350 | 342 | 345 | 163,000 |
| 2003/11/26 | 339 | 346 | 339 | 345 | 209,000 |
| 2003/11/25 | 352 | 352 | 335 | 339 | 300,000 |
| 2003/11/21 | 313 | 324 | 313 | 322 | 133,000 |
| 2003/11/20 | 314 | 321 | 312 | 313 | 136,000 |
| 2003/11/19 | 312 | 328 | 310 | 313 | 176,000 |
| 2003/11/18 | 308 | 315 | 300 | 312 | 233,000 |
| 2003/11/17 | 329 | 334 | 308 | 308 | 385,000 |
| 2003/11/14 | 348 | 356 | 340 | 344 | 114,000 |
| 2003/11/13 | 349 | 354 | 345 | 350 | 96,000 |
| 2003/11/12 | 343 | 346 | 327 | 344 | 493,000 |
| 2003/11/11 | 378 | 379 | 351 | 368 | 193,000 |
| 2003/11/10 | 389 | 391 | 388 | 388 | 42,000 |
| 2003/11/07 | 400 | 405 | 388 | 388 | 237,000 |
| 2003/11/06 | 386 | 399 | 385 | 389 | 300,000 |
| 2003/11/05 | 380 | 387 | 380 | 385 | 114,000 |
| 2003/11/04 | 385 | 388 | 377 | 379 | 111,000 |
| 2003/10/31 | 380 | 390 | 365 | 369 | 119,000 |
| 2003/10/30 | 361 | 374 | 359 | 371 | 164,000 |
| 2003/10/29 | 357 | 366 | 355 | 358 | 198,000 |
| 2003/10/28 | 349 | 361 | 345 | 356 | 304,000 |
| 2003/10/27 | 350 | 362 | 333 | 347 | 876,000 |
| 2003/10/24 | 405 | 414 | 360 | 362 | 303,000 |
| 2003/10/23 | 414 | 414 | 404 | 404 | 369,000 |
| 2003/10/22 | 419 | 419 | 414 | 416 | 92,000 |
| 2003/10/21 | 428 | 430 | 415 | 421 | 210,000 |
| 2003/10/20 | 421 | 432 | 410 | 432 | 385,000 |
| 2003/10/17 | 418 | 423 | 418 | 422 | 105,000 |
| 2003/10/16 | 411 | 422 | 411 | 418 | 118,000 |
| 2003/10/15 | 416 | 417 | 413 | 413 | 107,000 |
| 2003/10/14 | 422 | 423 | 415 | 416 | 184,000 |
| 2003/10/10 | 419 | 426 | 418 | 423 | 82,000 |
| 2003/10/09 | 427 | 432 | 422 | 422 | 64,000 |
| 2003/10/08 | 432 | 434 | 425 | 426 | 89,000 |
| 2003/10/07 | 425 | 431 | 425 | 430 | 96,000 |
| 2003/10/06 | 425 | 427 | 422 | 425 | 98,000 |
| 2003/10/03 | 426 | 430 | 417 | 426 | 116,000 |
| 2003/10/02 | 414 | 419 | 412 | 416 | 101,000 |
| 2003/10/01 | 417 | 420 | 411 | 413 | 136,000 |
| 2003/09/30 | 414 | 423 | 414 | 416 | 66,000 |
| 2003/09/29 | 418 | 422 | 409 | 409 | 96,000 |
| 2003/09/26 | 410 | 420 | 410 | 416 | 244,000 |
| 2003/09/25 | 420 | 422 | 400 | 411 | 226,000 |
| 2003/09/24 | 435 | 440 | 423 | 423 | 207,000 |
| 2003/09/22 | 447 | 447 | 421 | 429 | 196,000 |
| 2003/09/19 | 444 | 445 | 437 | 442 | 172,000 |
| 2003/09/18 | 446 | 446 | 440 | 443 | 110,000 |
| 2003/09/17 | 442 | 446 | 441 | 446 | 84,000 |
| 2003/09/16 | 447 | 448 | 440 | 440 | 131,000 |
| 2003/09/12 | 450 | 455 | 440 | 443 | 221,000 |
| 2003/09/11 | 450 | 450 | 438 | 440 | 89,000 |
| 2003/09/10 | 451 | 453 | 448 | 450 | 100,000 |
| 2003/09/09 | 445 | 450 | 440 | 448 | 124,000 |
| 2003/09/08 | 434 | 443 | 432 | 441 | 181,000 |
| 2003/09/05 | 449 | 464 | 442 | 443 | 195,000 |
| 2003/09/04 | 451 | 455 | 451 | 451 | 136,000 |
| 2003/09/03 | 458 | 466 | 457 | 459 | 133,000 |
| 2003/09/02 | 468 | 468 | 460 | 462 | 167,000 |
| 2003/09/01 | 472 | 472 | 462 | 463 | 217,000 |
| 2003/08/29 | 461 | 468 | 456 | 462 | 188,000 |
| 2003/08/28 | 469 | 469 | 455 | 456 | 228,000 |
| 2003/08/27 | 463 | 470 | 460 | 462 | 251,000 |
| 2003/08/26 | 465 | 465 | 455 | 458 | 429,000 |
| 2003/08/25 | 466 | 476 | 463 | 470 | 263,000 |
| 2003/08/22 | 476 | 485 | 468 | 471 | 384,000 |
| 2003/08/21 | 494 | 495 | 450 | 475 | 2,062,000 |
| 2003/08/20 | 490 | 514 | 480 | 499 | 1,035,000 |
| 2003/08/19 | 490 | 496 | 485 | 492 | 305,000 |
| 2003/08/18 | 483 | 492 | 483 | 488 | 237,000 |
| 2003/08/15 | 481 | 487 | 481 | 483 | 115,000 |
| 2003/08/14 | 479 | 488 | 478 | 486 | 199,000 |
| 2003/08/13 | 477 | 488 | 477 | 484 | 307,000 |
| 2003/08/12 | 471 | 485 | 471 | 482 | 297,000 |
| 2003/08/11 | 458 | 475 | 458 | 470 | 244,000 |
| 2003/08/08 | 466 | 472 | 456 | 463 | 377,000 |
| 2003/08/07 | 477 | 490 | 462 | 468 | 482,000 |
| 2003/08/06 | 467 | 474 | 465 | 472 | 326,000 |
| 2003/08/05 | 487 | 490 | 476 | 477 | 437,000 |
| 2003/08/04 | 500 | 505 | 483 | 489 | 720,000 |
| 2003/08/01 | 505 | 510 | 495 | 496 | 686,000 |
| 2003/07/31 | 488 | 510 | 481 | 504 | 1,097,000 |
| 2003/07/30 | 487 | 493 | 481 | 493 | 599,000 |
| 2003/07/29 | 480 | 487 | 473 | 487 | 311,000 |
| 2003/07/28 | 471 | 487 | 470 | 481 | 659,000 |
| 2003/07/25 | 450 | 461 | 450 | 456 | 223,000 |
| 2003/07/24 | 440 | 468 | 440 | 465 | 293,000 |
| 2003/07/23 | 434 | 446 | 427 | 445 | 227,000 |
| 2003/07/22 | 451 | 457 | 437 | 443 | 170,000 |
| 2003/07/18 | 431 | 454 | 416 | 446 | 427,000 |
| 2003/07/17 | 454 | 462 | 440 | 444 | 651,000 |
| 2003/07/16 | 463 | 470 | 457 | 459 | 319,000 |
| 2003/07/15 | 459 | 483 | 459 | 473 | 470,000 |
| 2003/07/14 | 468 | 468 | 455 | 458 | 345,000 |
| 2003/07/11 | 476 | 480 | 464 | 471 | 609,000 |
| 2003/07/10 | 490 | 496 | 480 | 486 | 1,324,000 |
| 2003/07/09 | 432 | 483 | 430 | 482 | 1,827,000 |
| 2003/07/08 | 441 | 441 | 420 | 437 | 620,000 |
| 2003/07/07 | 418 | 446 | 415 | 444 | 779,000 |
| 2003/07/04 | 416 | 416 | 406 | 410 | 273,000 |
| 2003/07/03 | 415 | 419 | 405 | 406 | 318,000 |
| 2003/07/02 | 410 | 412 | 400 | 412 | 313,000 |
| 2003/07/01 | 405 | 417 | 401 | 413 | 214,000 |
| 2003/06/30 | 421 | 423 | 410 | 415 | 232,000 |
| 2003/06/27 | 410 | 426 | 410 | 422 | 274,000 |
| 2003/06/26 | 407 | 414 | 403 | 408 | 358,000 |
| 2003/06/25 | 380 | 414 | 380 | 406 | 540,000 |
| 2003/06/24 | 383 | 399 | 382 | 384 | 837,000 |
| 2003/06/23 | 437 | 439 | 403 | 403 | 517,000 |
| 2003/06/20 | 435 | 444 | 425 | 436 | 257,000 |
| 2003/06/19 | 431 | 436 | 416 | 436 | 424,000 |
| 2003/06/18 | 436 | 465 | 412 | 436 | 586,000 |
| 2003/06/17 | 474 | 480 | 416 | 431 | 1,039,000 |
| 2003/06/16 | 475 | 484 | 470 | 479 | 407,000 |
| 2003/06/13 | 485 | 489 | 475 | 485 | 692,000 |
| 2003/06/12 | 497 | 497 | 480 | 485 | 446,000 |
| 2003/06/11 | 500 | 507 | 491 | 497 | 942,000 |
| 2003/06/10 | 500 | 508 | 489 | 498 | 883,000 |
| 2003/06/09 | 510 | 518 | 500 | 505 | 840,000 |
| 2003/06/06 | 510 | 517 | 506 | 509 | 1,545,000 |
| 2003/06/05 | 504 | 520 | 486 | 512 | 3,645,000 |
| 2003/06/04 | 485 | 506 | 481 | 500 | 5,290,000 |
| 2003/06/03 | 475 | 484 | 465 | 476 | 2,304,000 |
| 2003/06/02 | 468 | 475 | 454 | 469 | 1,563,000 |
| 2003/05/30 | 469 | 473 | 450 | 463 | 2,153,000 |
| 2003/05/29 | 435 | 465 | 432 | 460 | 3,719,000 |
| 2003/05/28 | 439 | 440 | 430 | 431 | 1,728,000 |
| 2003/05/27 | 406 | 434 | 403 | 432 | 2,120,000 |
| 2003/05/26 | 405 | 408 | 399 | 403 | 289,000 |
| 2003/05/23 | 403 | 405 | 391 | 405 | 209,000 |
| 2003/05/22 | 413 | 413 | 399 | 404 | 389,000 |
| 2003/05/21 | 389 | 406 | 389 | 398 | 438,000 |
| 2003/05/20 | 383 | 393 | 380 | 387 | 283,000 |
| 2003/05/19 | 396 | 396 | 385 | 390 | 181,000 |
| 2003/05/16 | 405 | 408 | 398 | 402 | 286,000 |
| 2003/05/15 | 418 | 420 | 400 | 409 | 601,000 |
| 2003/05/14 | 418 | 432 | 409 | 415 | 3,116,000 |
| 2003/05/13 | 374 | 398 | 368 | 393 | 1,428,000 |
| 2003/05/12 | 380 | 385 | 366 | 369 | 680,000 |
| 2003/05/09 | 367 | 390 | 363 | 365 | 536,000 |
| 2003/05/08 | 370 | 379 | 366 | 369 | 489,000 |
| 2003/05/07 | 398 | 401 | 380 | 382 | 298,000 |
| 2003/05/06 | 407 | 414 | 397 | 397 | 272,000 |
| 2003/05/02 | 411 | 412 | 395 | 405 | 677,000 |
| 2003/05/01 | 402 | 409 | 379 | 406 | 527,000 |
| 2003/04/30 | 393 | 408 | 354 | 394 | 513,000 |
| 2003/04/28 | 408 | 418 | 385 | 388 | 645,000 |
| 2003/04/25 | 441 | 442 | 424 | 425 | 778,000 |
| 2003/04/24 | 416 | 440 | 400 | 434 | 886,000 |
| 2003/04/23 | 445 | 468 | 412 | 416 | 1,706,000 |
| 2003/04/22 | 463 | 463 | 436 | 440 | 1,599,000 |
| 2003/04/21 | 416 | 468 | 412 | 464 | 3,379,000 |
| 2003/04/18 | 379 | 408 | 378 | 404 | 3,079,000 |
| 2003/04/17 | 370 | 389 | 365 | 374 | 3,494,000 |
| 2003/04/16 | 352 | 359 | 341 | 355 | 865,000 |
| 2003/04/15 | 344 | 357 | 338 | 357 | 486,000 |
| 2003/04/14 | 358 | 363 | 336 | 345 | 675,000 |
| 2003/04/11 | 359 | 370 | 352 | 353 | 3,025,000 |
| 2003/04/10 | 342 | 354 | 338 | 343 | 820,000 |
| 2003/04/09 | 335 | 350 | 330 | 339 | 591,000 |
| 2003/04/08 | 347 | 367 | 323 | 325 | 1,736,000 |
| 2003/04/07 | 328 | 352 | 322 | 350 | 1,585,000 |
| 2003/04/04 | 321 | 332 | 311 | 322 | 1,099,000 |
| 2003/04/03 | 277 | 320 | 276 | 316 | 875,000 |
| 2003/04/02 | 263 | 272 | 261 | 271 | 36,000 |
| 2003/04/01 | 263 | 267 | 260 | 262 | 50,000 |
| 2003/03/31 | 271 | 272 | 265 | 266 | 99,000 |
| 2003/03/28 | 276 | 276 | 266 | 269 | 134,000 |
| 2003/03/27 | 265 | 282 | 265 | 281 | 265,000 |
| 2003/03/26 | 251 | 268 | 251 | 265 | 151,000 |
| 2003/03/25 | 256 | 260 | 254 | 259 | 159,000 |
| 2003/03/24 | 246 | 256 | 245 | 256 | 117,000 |
| 2003/03/20 | 240 | 246 | 239 | 241 | 61,000 |
| 2003/03/19 | 237 | 239 | 232 | 236 | 26,000 |
| 2003/03/18 | 237 | 240 | 237 | 237 | 129,000 |
| 2003/03/17 | 239 | 239 | 236 | 236 | 16,000 |
| 2003/03/14 | 234 | 241 | 234 | 237 | 214,000 |
| 2003/03/13 | 248 | 248 | 242 | 244 | 75,000 |
| 2003/03/12 | 233 | 242 | 233 | 238 | 88,000 |
| 2003/03/11 | 236 | 237 | 230 | 234 | 36,000 |
| 2003/03/10 | 242 | 242 | 236 | 238 | 59,000 |
| 2003/03/07 | 260 | 260 | 246 | 246 | 99,000 |
| 2003/03/06 | 258 | 265 | 258 | 260 | 217,000 |
| 2003/03/05 | 257 | 260 | 255 | 256 | 147,000 |
| 2003/03/04 | 250 | 255 | 250 | 252 | 131,000 |
| 2003/03/03 | 250 | 253 | 245 | 249 | 54,000 |
| 2003/02/28 | 251 | 251 | 246 | 250 | 60,000 |
| 2003/02/27 | 249 | 251 | 248 | 249 | 79,000 |
| 2003/02/26 | 250 | 253 | 249 | 250 | 69,000 |
| 2003/02/25 | 261 | 261 | 254 | 254 | 82,000 |
| 2003/02/24 | 264 | 266 | 262 | 262 | 66,000 |
| 2003/02/21 | 267 | 269 | 264 | 264 | 47,000 |
| 2003/02/20 | 273 | 273 | 267 | 271 | 52,000 |
| 2003/02/19 | 276 | 281 | 273 | 273 | 67,000 |
| 2003/02/18 | 275 | 279 | 272 | 276 | 73,000 |
| 2003/02/17 | 284 | 285 | 280 | 280 | 88,000 |
| 2003/02/14 | 267 | 291 | 267 | 268 | 259,000 |
| 2003/02/13 | 258 | 265 | 258 | 259 | 55,000 |
| 2003/02/12 | 252 | 259 | 251 | 258 | 59,000 |
| 2003/02/10 | 250 | 252 | 249 | 249 | 56,000 |
| 2003/02/07 | 252 | 253 | 245 | 249 | 71,000 |
| 2003/02/06 | 257 | 257 | 251 | 252 | 57,000 |
| 2003/02/05 | 255 | 259 | 255 | 256 | 16,000 |
| 2003/02/04 | 255 | 261 | 255 | 255 | 26,000 |
| 2003/02/03 | 249 | 255 | 249 | 254 | 29,000 |
| 2003/01/31 | 250 | 253 | 249 | 249 | 20,000 |
| 2003/01/30 | 263 | 263 | 254 | 254 | 26,000 |
| 2003/01/29 | 258 | 258 | 253 | 253 | 32,000 |
| 2003/01/28 | 266 | 266 | 258 | 258 | 13,000 |
| 2003/01/27 | 269 | 269 | 265 | 267 | 68,000 |
| 2003/01/24 | 266 | 270 | 266 | 266 | 43,000 |
| 2003/01/23 | 260 | 268 | 260 | 268 | 34,000 |
| 2003/01/22 | 264 | 265 | 260 | 260 | 20,000 |
| 2003/01/21 | 257 | 263 | 257 | 263 | 33,000 |
| 2003/01/20 | 257 | 257 | 256 | 256 | 17,000 |
| 2003/01/17 | 257 | 259 | 257 | 257 | 35,000 |
| 2003/01/16 | 260 | 260 | 256 | 257 | 25,000 |
| 2003/01/15 | 256 | 263 | 255 | 261 | 58,000 |
| 2003/01/14 | 249 | 253 | 249 | 253 | 15,000 |
| 2003/01/10 | 244 | 249 | 244 | 249 | 40,000 |
| 2003/01/09 | 243 | 249 | 243 | 249 | 12,000 |
| 2003/01/08 | 258 | 258 | 251 | 251 | 8,000 |
| 2003/01/07 | 259 | 264 | 257 | 258 | 25,000 |
| 2003/01/06 | 256 | 258 | 256 | 258 | 12,000 |