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
2004/12/30 500 500 499 499 37,000
2004/12/29 499 501 493 494 80,000
2004/12/28 505 505 497 498 117,000
2004/12/27 500 507 495 503 289,000
2004/12/24 482 495 482 489 198,000
2004/12/22 473 480 473 477 192,000
2004/12/21 472 482 468 470 230,000
2004/12/20 458 468 458 467 165,000
2004/12/17 451 461 451 459 149,000
2004/12/16 454 454 445 450 188,000
2004/12/15 450 453 450 453 144,000
2004/12/14 441 449 437 449 230,000
2004/12/13 442 445 439 441 115,000
2004/12/10 446 449 438 439 252,000
2004/12/09 460 460 447 449 182,000
2004/12/08 455 458 450 455 148,000
2004/12/07 469 469 462 463 84,000
2004/12/06 470 470 465 467 65,000
2004/12/03 469 475 466 472 210,000
2004/12/02 460 470 460 470 173,000
2004/12/01 459 465 451 455 120,000
2004/11/30 460 467 459 462 125,000
2004/11/29 460 461 456 460 122,000
2004/11/26 469 469 459 463 156,000
2004/11/25 470 471 463 468 78,000
2004/11/24 468 469 465 465 91,000
2004/11/22 482 482 464 467 173,000
2004/11/19 496 496 481 486 97,000
2004/11/18 502 509 490 495 87,000
2004/11/17 504 504 496 497 82,000
2004/11/16 506 507 499 499 42,000
2004/11/15 495 510 491 504 61,000
2004/11/12 491 494 486 494 97,000
2004/11/11 494 499 494 496 25,000
2004/11/10 497 503 497 501 26,000
2004/11/09 509 515 506 507 19,000
2004/11/08 503 514 503 508 95,000
2004/11/05 513 519 512 513 62,000
2004/11/04 509 512 505 510 32,000
2004/11/02 497 508 495 505 88,000
2004/11/01 504 507 495 495 71,000
2004/10/29 494 503 491 497 74,000
2004/10/28 500 509 498 503 62,000
2004/10/27 501 501 492 495 54,000
2004/10/26 492 512 492 493 69,000
2004/10/25 503 512 492 494 115,000
2004/10/22 505 512 503 507 57,000
2004/10/21 513 516 503 504 88,000
2004/10/20 520 523 513 513 92,000
2004/10/19 522 526 522 524 50,000
2004/10/18 529 529 521 521 29,000
2004/10/15 525 530 516 527 82,000
2004/10/14 540 540 529 529 107,000
2004/10/13 542 545 541 541 79,000
2004/10/12 545 549 540 544 102,000
2004/10/08 540 549 540 545 52,000
2004/10/07 545 549 538 540 131,000
2004/10/06 535 542 535 537 57,000
2004/10/05 540 542 538 541 79,000
2004/10/04 537 540 537 540 93,000
2004/10/01 540 540 525 530 78,000
2004/09/30 528 535 520 530 137,000
2004/09/29 505 524 505 518 100,000
2004/09/28 504 513 493 504 34,000
2004/09/27 508 508 499 505 122,000
2004/09/24 500 513 500 507 85,000
2004/09/22 518 519 511 519 58,000
2004/09/21 526 526 515 515 51,000
2004/09/17 535 535 526 526 22,000
2004/09/16 526 535 522 527 71,000
2004/09/15 542 545 532 532 66,000
2004/09/14 545 548 545 546 52,000
2004/09/13 545 550 540 544 127,000
2004/09/10 544 547 542 543 200,000
2004/09/09 556 556 547 547 74,000
2004/09/08 554 560 553 556 66,000
2004/09/07 553 557 552 553 62,000
2004/09/06 552 557 551 553 123,000
2004/09/03 552 556 548 550 103,000
2004/09/02 549 549 545 549 41,000
2004/09/01 549 556 548 548 117,000
2004/08/31 549 552 544 546 80,000
2004/08/30 542 551 542 549 76,000
2004/08/27 541 541 533 540 51,000
2004/08/26 542 543 535 536 81,000
2004/08/25 529 538 528 535 64,000
2004/08/24 535 535 523 528 44,000
2004/08/23 533 535 529 533 84,000
2004/08/20 514 525 514 523 46,000
2004/08/19 519 520 514 518 68,000
2004/08/18 521 521 506 510 43,000
2004/08/17 518 528 512 512 81,000
2004/08/16 521 521 504 508 76,000
2004/08/13 531 531 519 522 113,000
2004/08/12 526 533 526 531 135,000
2004/08/11 536 539 525 529 70,000
2004/08/10 536 538 529 534 56,000
2004/08/09 537 540 528 536 118,000
2004/08/06 536 537 528 537 67,000
2004/08/05 540 540 532 538 94,000
2004/08/04 535 535 529 532 96,000
2004/08/03 545 550 532 536 109,000
2004/08/02 546 546 540 544 73,000
2004/07/30 538 545 534 536 64,000
2004/07/29 534 534 523 528 82,000
2004/07/28 538 540 528 533 118,000
2004/07/27 544 544 525 531 193,000
2004/07/26 561 564 545 545 201,000
2004/07/23 567 572 565 568 238,000
2004/07/22 565 571 565 570 30,000
2004/07/21 566 575 566 575 53,000
2004/07/20 574 574 557 566 58,000
2004/07/16 575 577 563 577 72,000
2004/07/15 564 588 564 574 103,000
2004/07/14 589 590 572 572 131,000
2004/07/13 585 592 583 589 120,000
2004/07/12 583 587 577 585 82,000
2004/07/09 579 579 560 578 164,000
2004/07/08 592 592 563 569 336,000
2004/07/07 552 563 551 562 110,000
2004/07/06 567 569 561 566 222,000
2004/07/05 581 583 572 576 140,000
2004/07/02 589 591 584 589 72,000
2004/07/01 585 600 585 593 136,000
2004/06/30 596 596 592 595 71,000
2004/06/29 599 599 590 595 114,000
2004/06/28 598 604 594 598 277,000
2004/06/25 594 596 588 593 268,000
2004/06/24 592 593 584 589 268,000
2004/06/23 594 596 585 585 201,000
2004/06/22 578 588 578 584 80,000
2004/06/21 580 597 580 583 268,000
2004/06/18 597 597 574 582 229,000
2004/06/17 599 600 590 597 140,000
2004/06/16 582 596 582 596 156,000
2004/06/15 595 595 580 585 191,000
2004/06/14 599 600 592 597 152,000
2004/06/11 592 607 588 599 537,000
2004/06/10 580 592 575 592 322,000
2004/06/09 580 589 572 585 629,000
2004/06/08 560 575 560 571 380,000
2004/06/07 560 564 555 558 344,000
2004/06/04 545 554 545 554 166,000
2004/06/03 552 557 540 545 368,000
2004/06/02 543 567 536 551 546,000
2004/06/01 526 538 526 537 134,000
2004/05/31 531 536 523 527 96,000
2004/05/28 523 534 520 530 141,000
2004/05/27 521 528 513 523 167,000
2004/05/26 529 539 524 528 449,000
2004/05/25 532 549 520 539 970,000
2004/05/24 532 532 532 532 115,000
2004/05/21 462 468 452 452 159,000
2004/05/20 448 470 448 453 171,000
2004/05/19 451 464 445 445 189,000
2004/05/18 436 447 428 446 101,000
2004/05/17 458 460 422 437 210,000
2004/05/14 462 469 454 458 141,000
2004/05/13 478 481 464 466 111,000
2004/05/12 463 474 460 474 122,000
2004/05/11 454 467 450 460 153,000
2004/05/10 502 505 461 474 188,000
2004/05/07 509 510 504 505 106,000
2004/05/06 521 521 511 512 87,000
2004/04/30 527 527 517 520 159,000
2004/04/28 528 530 526 528 92,000
2004/04/27 530 531 523 528 126,000
2004/04/26 521 534 521 530 168,000
2004/04/23 537 539 529 535 95,000
2004/04/22 533 544 530 535 277,000
2004/04/21 528 530 521 528 246,000
2004/04/20 528 529 516 521 611,000
2004/04/19 558 558 522 546 234,000
2004/04/16 543 554 538 548 213,000
2004/04/15 559 565 538 546 222,000
2004/04/14 560 563 548 560 110,000
2004/04/13 564 565 556 557 170,000
2004/04/12 535 580 535 556 289,000
2004/04/09 549 549 535 544 122,000
2004/04/08 530 557 529 553 363,000
2004/04/07 549 549 528 538 236,000
2004/04/06 556 556 544 550 180,000
2004/04/05 555 569 555 557 144,000
2004/04/02 557 573 557 565 74,000
2004/04/01 580 580 556 562 171,000
2004/03/31 563 585 551 585 274,000
2004/03/30 557 575 537 565 357,000
2004/03/29 571 571 554 561 191,000
2004/03/26 562 578 555 575 306,000
2004/03/25 550 559 547 558 280,000
2004/03/24 541 569 541 561 467,000
2004/03/23 534 540 521 538 206,000
2004/03/22 516 539 508 536 261,000
2004/03/19 515 518 513 515 109,000
2004/03/18 525 525 513 515 237,000
2004/03/17 512 528 509 525 224,000
2004/03/16 510 512 505 511 200,000
2004/03/15 509 515 505 510 251,000
2004/03/12 489 506 489 504 217,000
2004/03/11 488 504 487 504 150,000
2004/03/10 498 501 497 498 138,000
2004/03/09 493 499 490 495 55,000
2004/03/08 490 501 490 494 149,000
2004/03/05 490 493 485 490 177,000
2004/03/04 484 487 474 487 105,000
2004/03/03 485 493 484 484 155,000
2004/03/02 482 485 474 485 104,000
2004/03/01 482 488 479 481 181,000
2004/02/27 478 484 475 481 285,000
2004/02/26 473 478 467 478 243,000
2004/02/25 461 474 459 472 431,000
2004/02/24 456 457 450 456 81,000
2004/02/23 445 462 445 457 148,000
2004/02/20 446 457 446 450 120,000
2004/02/19 452 456 448 451 99,000
2004/02/18 458 458 450 457 132,000
2004/02/17 459 459 453 458 85,000
2004/02/16 443 462 440 458 362,000
2004/02/13 449 449 444 448 132,000
2004/02/12 446 454 441 451 467,000
2004/02/10 421 430 420 426 88,000
2004/02/09 437 437 420 420 101,000
2004/02/06 425 439 423 432 94,000
2004/02/05 418 430 416 423 156,000
2004/02/04 439 439 421 421 214,000
2004/02/03 450 450 431 444 248,000
2004/02/02 459 459 448 448 107,000
2004/01/30 444 462 439 455 486,000
2004/01/29 441 448 439 443 276,000
2004/01/28 435 454 435 446 353,000
2004/01/27 442 447 436 439 221,000
2004/01/26 436 444 430 441 272,000
2004/01/23 435 440 431 439 203,000
2004/01/22 431 437 430 435 227,000
2004/01/21 435 437 431 435 137,000
2004/01/20 436 445 435 438 314,000
2004/01/19 426 437 425 434 268,000
2004/01/16 417 428 417 424 140,000
2004/01/15 420 421 416 416 208,000
2004/01/14 422 425 415 421 232,000
2004/01/13 430 434 423 425 392,000
2004/01/09 422 422 402 415 367,000
2004/01/08 405 420 400 418 1,010,000
2004/01/07 386 396 382 394 368,000
2004/01/06 389 392 382 382 287,000
2004/01/05 380 389 377 389 215,000

このページの先頭へ