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 |
|---|---|---|---|---|---|
| 2005/12/30 | 624 | 625 | 621 | 621 | 78,000 |
| 2005/12/29 | 628 | 628 | 622 | 623 | 164,000 |
| 2005/12/28 | 628 | 628 | 623 | 627 | 142,000 |
| 2005/12/27 | 625 | 625 | 622 | 624 | 154,000 |
| 2005/12/26 | 625 | 626 | 622 | 624 | 261,000 |
| 2005/12/22 | 620 | 622 | 618 | 619 | 135,000 |
| 2005/12/21 | 618 | 624 | 618 | 623 | 301,000 |
| 2005/12/20 | 614 | 614 | 612 | 614 | 249,000 |
| 2005/12/19 | 615 | 619 | 612 | 616 | 192,000 |
| 2005/12/16 | 602 | 616 | 602 | 615 | 230,000 |
| 2005/12/15 | 620 | 620 | 607 | 611 | 360,000 |
| 2005/12/14 | 630 | 630 | 620 | 621 | 257,000 |
| 2005/12/13 | 628 | 629 | 625 | 628 | 270,000 |
| 2005/12/12 | 625 | 628 | 623 | 625 | 332,000 |
| 2005/12/09 | 620 | 620 | 616 | 619 | 283,000 |
| 2005/12/08 | 623 | 624 | 612 | 614 | 317,000 |
| 2005/12/07 | 625 | 627 | 623 | 626 | 306,000 |
| 2005/12/06 | 630 | 633 | 623 | 623 | 621,000 |
| 2005/12/05 | 623 | 632 | 623 | 630 | 655,000 |
| 2005/12/02 | 622 | 622 | 618 | 619 | 344,000 |
| 2005/12/01 | 620 | 620 | 614 | 619 | 395,000 |
| 2005/11/30 | 619 | 624 | 616 | 624 | 304,000 |
| 2005/11/29 | 621 | 622 | 613 | 618 | 433,000 |
| 2005/11/28 | 613 | 621 | 608 | 620 | 405,000 |
| 2005/11/25 | 605 | 607 | 600 | 606 | 594,000 |
| 2005/11/24 | 623 | 629 | 615 | 615 | 601,000 |
| 2005/11/22 | 638 | 639 | 615 | 620 | 767,000 |
| 2005/11/21 | 652 | 654 | 633 | 635 | 1,353,000 |
| 2005/11/18 | 699 | 704 | 696 | 702 | 203,000 |
| 2005/11/17 | 698 | 700 | 690 | 698 | 328,000 |
| 2005/11/16 | 676 | 694 | 665 | 693 | 407,000 |
| 2005/11/15 | 662 | 677 | 661 | 676 | 214,000 |
| 2005/11/14 | 666 | 668 | 661 | 665 | 190,000 |
| 2005/11/11 | 666 | 674 | 664 | 669 | 151,000 |
| 2005/11/10 | 674 | 680 | 666 | 673 | 213,000 |
| 2005/11/09 | 666 | 673 | 662 | 671 | 169,000 |
| 2005/11/08 | 677 | 677 | 661 | 664 | 186,000 |
| 2005/11/07 | 669 | 678 | 667 | 678 | 250,000 |
| 2005/11/04 | 671 | 671 | 662 | 665 | 342,000 |
| 2005/11/02 | 654 | 670 | 650 | 663 | 274,000 |
| 2005/11/01 | 658 | 665 | 654 | 654 | 204,000 |
| 2005/10/31 | 650 | 653 | 643 | 650 | 360,000 |
| 2005/10/28 | 617 | 639 | 612 | 634 | 319,000 |
| 2005/10/27 | 612 | 619 | 612 | 618 | 131,000 |
| 2005/10/26 | 613 | 615 | 610 | 611 | 135,000 |
| 2005/10/25 | 603 | 615 | 603 | 610 | 221,000 |
| 2005/10/24 | 590 | 597 | 590 | 595 | 164,000 |
| 2005/10/21 | 586 | 590 | 580 | 590 | 90,000 |
| 2005/10/20 | 597 | 597 | 586 | 588 | 106,000 |
| 2005/10/19 | 595 | 599 | 583 | 587 | 155,000 |
| 2005/10/18 | 592 | 598 | 592 | 593 | 83,000 |
| 2005/10/17 | 602 | 603 | 593 | 594 | 138,000 |
| 2005/10/14 | 607 | 609 | 599 | 600 | 180,000 |
| 2005/10/13 | 610 | 610 | 601 | 607 | 152,000 |
| 2005/10/12 | 607 | 618 | 603 | 612 | 155,000 |
| 2005/10/11 | 601 | 604 | 596 | 604 | 102,000 |
| 2005/10/07 | 596 | 607 | 596 | 601 | 99,000 |
| 2005/10/06 | 608 | 609 | 602 | 602 | 158,000 |
| 2005/10/05 | 616 | 617 | 607 | 608 | 202,000 |
| 2005/10/04 | 614 | 616 | 613 | 616 | 111,000 |
| 2005/10/03 | 618 | 621 | 612 | 619 | 143,000 |
| 2005/09/30 | 629 | 629 | 618 | 618 | 186,000 |
| 2005/09/29 | 630 | 632 | 623 | 629 | 201,000 |
| 2005/09/28 | 627 | 633 | 622 | 630 | 228,000 |
| 2005/09/27 | 627 | 633 | 621 | 622 | 322,000 |
| 2005/09/26 | 619 | 624 | 619 | 624 | 294,000 |
| 2005/09/22 | 620 | 620 | 614 | 615 | 325,000 |
| 2005/09/21 | 616 | 623 | 614 | 617 | 339,000 |
| 2005/09/20 | 611 | 615 | 606 | 615 | 155,000 |
| 2005/09/16 | 603 | 604 | 600 | 603 | 143,000 |
| 2005/09/15 | 593 | 601 | 592 | 598 | 100,000 |
| 2005/09/14 | 590 | 599 | 590 | 594 | 110,000 |
| 2005/09/13 | 594 | 598 | 593 | 594 | 178,000 |
| 2005/09/12 | 603 | 605 | 595 | 598 | 79,000 |
| 2005/09/09 | 588 | 595 | 583 | 594 | 276,000 |
| 2005/09/08 | 593 | 594 | 587 | 587 | 89,000 |
| 2005/09/07 | 595 | 595 | 585 | 589 | 100,000 |
| 2005/09/06 | 598 | 604 | 593 | 594 | 159,000 |
| 2005/09/05 | 599 | 599 | 595 | 597 | 70,000 |
| 2005/09/02 | 594 | 601 | 593 | 594 | 264,000 |
| 2005/09/01 | 597 | 598 | 593 | 593 | 95,000 |
| 2005/08/31 | 598 | 598 | 593 | 596 | 64,000 |
| 2005/08/30 | 596 | 599 | 594 | 599 | 147,000 |
| 2005/08/29 | 598 | 598 | 592 | 593 | 83,000 |
| 2005/08/26 | 600 | 602 | 595 | 598 | 78,000 |
| 2005/08/25 | 606 | 608 | 595 | 599 | 244,000 |
| 2005/08/24 | 610 | 611 | 608 | 609 | 64,000 |
| 2005/08/23 | 616 | 619 | 610 | 611 | 209,000 |
| 2005/08/22 | 614 | 616 | 610 | 615 | 123,000 |
| 2005/08/19 | 614 | 615 | 606 | 610 | 100,000 |
| 2005/08/18 | 617 | 617 | 611 | 612 | 264,000 |
| 2005/08/17 | 605 | 619 | 602 | 613 | 421,000 |
| 2005/08/16 | 602 | 602 | 599 | 601 | 73,000 |
| 2005/08/15 | 599 | 604 | 597 | 597 | 134,000 |
| 2005/08/12 | 608 | 608 | 597 | 598 | 164,000 |
| 2005/08/11 | 605 | 606 | 603 | 606 | 157,000 |
| 2005/08/10 | 608 | 610 | 602 | 602 | 358,000 |
| 2005/08/09 | 572 | 590 | 572 | 578 | 112,000 |
| 2005/08/08 | 546 | 564 | 546 | 562 | 224,000 |
| 2005/08/05 | 577 | 577 | 560 | 563 | 144,000 |
| 2005/08/04 | 588 | 589 | 571 | 576 | 132,000 |
| 2005/08/03 | 586 | 592 | 582 | 585 | 108,000 |
| 2005/08/02 | 592 | 595 | 580 | 584 | 142,000 |
| 2005/08/01 | 590 | 594 | 589 | 591 | 94,000 |
| 2005/07/29 | 594 | 596 | 589 | 591 | 119,000 |
| 2005/07/28 | 606 | 607 | 591 | 592 | 181,000 |
| 2005/07/27 | 590 | 598 | 590 | 596 | 105,000 |
| 2005/07/26 | 591 | 593 | 588 | 589 | 75,000 |
| 2005/07/25 | 589 | 595 | 587 | 590 | 130,000 |
| 2005/07/22 | 597 | 597 | 587 | 590 | 149,000 |
| 2005/07/21 | 607 | 607 | 598 | 598 | 138,000 |
| 2005/07/20 | 603 | 607 | 600 | 603 | 133,000 |
| 2005/07/19 | 602 | 605 | 600 | 603 | 171,000 |
| 2005/07/15 | 601 | 603 | 598 | 598 | 142,000 |
| 2005/07/14 | 596 | 602 | 596 | 600 | 220,000 |
| 2005/07/13 | 599 | 603 | 593 | 596 | 130,000 |
| 2005/07/12 | 602 | 604 | 594 | 597 | 147,000 |
| 2005/07/11 | 610 | 610 | 601 | 601 | 153,000 |
| 2005/07/08 | 612 | 614 | 606 | 606 | 462,000 |
| 2005/07/07 | 596 | 604 | 586 | 602 | 294,000 |
| 2005/07/06 | 606 | 613 | 602 | 602 | 411,000 |
| 2005/07/05 | 585 | 603 | 582 | 603 | 384,000 |
| 2005/07/04 | 584 | 594 | 582 | 584 | 333,000 |
| 2005/07/01 | 585 | 586 | 580 | 583 | 257,000 |
| 2005/06/30 | 590 | 590 | 586 | 587 | 191,000 |
| 2005/06/29 | 596 | 596 | 587 | 590 | 269,000 |
| 2005/06/28 | 587 | 595 | 586 | 595 | 190,000 |
| 2005/06/27 | 592 | 593 | 587 | 590 | 262,000 |
| 2005/06/24 | 596 | 603 | 596 | 601 | 361,000 |
| 2005/06/23 | 610 | 615 | 606 | 609 | 755,000 |
| 2005/06/22 | 585 | 613 | 584 | 610 | 1,711,000 |
| 2005/06/21 | 586 | 586 | 582 | 583 | 159,000 |
| 2005/06/20 | 588 | 589 | 581 | 587 | 222,000 |
| 2005/06/17 | 581 | 588 | 579 | 587 | 261,000 |
| 2005/06/16 | 588 | 589 | 579 | 581 | 248,000 |
| 2005/06/15 | 581 | 587 | 580 | 585 | 247,000 |
| 2005/06/14 | 593 | 594 | 583 | 584 | 342,000 |
| 2005/06/13 | 587 | 593 | 585 | 591 | 557,000 |
| 2005/06/10 | 578 | 584 | 576 | 580 | 318,000 |
| 2005/06/09 | 587 | 594 | 577 | 578 | 342,000 |
| 2005/06/08 | 594 | 594 | 582 | 584 | 597,000 |
| 2005/06/07 | 574 | 597 | 571 | 593 | 1,092,000 |
| 2005/06/06 | 557 | 574 | 557 | 571 | 198,000 |
| 2005/06/03 | 561 | 566 | 555 | 565 | 245,000 |
| 2005/06/02 | 570 | 573 | 561 | 569 | 358,000 |
| 2005/06/01 | 561 | 569 | 556 | 561 | 215,000 |
| 2005/05/31 | 550 | 560 | 547 | 560 | 240,000 |
| 2005/05/30 | 545 | 555 | 541 | 547 | 278,000 |
| 2005/05/27 | 545 | 549 | 544 | 548 | 113,000 |
| 2005/05/26 | 538 | 546 | 537 | 544 | 188,000 |
| 2005/05/25 | 554 | 554 | 541 | 547 | 299,000 |
| 2005/05/24 | 558 | 561 | 547 | 554 | 438,000 |
| 2005/05/23 | 539 | 558 | 533 | 558 | 1,004,000 |
| 2005/05/20 | 518 | 518 | 502 | 502 | 91,000 |
| 2005/05/19 | 498 | 510 | 498 | 508 | 122,000 |
| 2005/05/18 | 496 | 499 | 491 | 493 | 106,000 |
| 2005/05/17 | 507 | 507 | 479 | 486 | 136,000 |
| 2005/05/16 | 510 | 510 | 495 | 496 | 174,000 |
| 2005/05/13 | 510 | 513 | 507 | 509 | 118,000 |
| 2005/05/12 | 513 | 513 | 506 | 510 | 142,000 |
| 2005/05/11 | 507 | 509 | 504 | 508 | 79,000 |
| 2005/05/10 | 504 | 509 | 503 | 506 | 158,000 |
| 2005/05/09 | 496 | 500 | 495 | 498 | 48,000 |
| 2005/05/06 | 491 | 500 | 491 | 500 | 32,000 |
| 2005/05/02 | 492 | 493 | 484 | 492 | 70,000 |
| 2005/04/28 | 495 | 495 | 485 | 492 | 88,000 |
| 2005/04/27 | 486 | 493 | 482 | 490 | 100,000 |
| 2005/04/26 | 485 | 488 | 483 | 487 | 60,000 |
| 2005/04/25 | 491 | 494 | 486 | 486 | 67,000 |
| 2005/04/22 | 487 | 491 | 484 | 490 | 89,000 |
| 2005/04/21 | 471 | 479 | 468 | 477 | 200,000 |
| 2005/04/20 | 485 | 501 | 485 | 486 | 128,000 |
| 2005/04/19 | 471 | 484 | 462 | 480 | 243,000 |
| 2005/04/18 | 476 | 483 | 462 | 472 | 259,000 |
| 2005/04/15 | 501 | 503 | 494 | 496 | 144,000 |
| 2005/04/14 | 510 | 513 | 506 | 511 | 155,000 |
| 2005/04/13 | 515 | 518 | 510 | 513 | 69,000 |
| 2005/04/12 | 524 | 525 | 516 | 517 | 159,000 |
| 2005/04/11 | 534 | 534 | 523 | 523 | 121,000 |
| 2005/04/08 | 529 | 533 | 526 | 533 | 86,000 |
| 2005/04/07 | 531 | 532 | 526 | 529 | 48,000 |
| 2005/04/06 | 531 | 533 | 527 | 531 | 73,000 |
| 2005/04/05 | 527 | 531 | 521 | 531 | 112,000 |
| 2005/04/04 | 518 | 528 | 518 | 528 | 52,000 |
| 2005/04/01 | 527 | 530 | 518 | 528 | 68,000 |
| 2005/03/31 | 518 | 530 | 517 | 530 | 126,000 |
| 2005/03/30 | 517 | 523 | 510 | 516 | 92,000 |
| 2005/03/29 | 532 | 536 | 519 | 521 | 105,000 |
| 2005/03/28 | 532 | 533 | 528 | 531 | 63,000 |
| 2005/03/25 | 535 | 535 | 532 | 535 | 134,000 |
| 2005/03/24 | 535 | 537 | 533 | 533 | 100,000 |
| 2005/03/23 | 539 | 539 | 534 | 534 | 117,000 |
| 2005/03/22 | 540 | 545 | 539 | 539 | 135,000 |
| 2005/03/18 | 533 | 542 | 533 | 541 | 142,000 |
| 2005/03/17 | 535 | 540 | 533 | 537 | 100,000 |
| 2005/03/16 | 535 | 544 | 534 | 540 | 166,000 |
| 2005/03/15 | 541 | 545 | 538 | 544 | 88,000 |
| 2005/03/14 | 547 | 548 | 542 | 543 | 101,000 |
| 2005/03/11 | 545 | 548 | 540 | 545 | 284,000 |
| 2005/03/10 | 547 | 549 | 543 | 545 | 100,000 |
| 2005/03/09 | 547 | 553 | 547 | 548 | 116,000 |
| 2005/03/08 | 553 | 554 | 548 | 550 | 96,000 |
| 2005/03/07 | 557 | 558 | 554 | 557 | 126,000 |
| 2005/03/04 | 552 | 562 | 551 | 555 | 138,000 |
| 2005/03/03 | 560 | 562 | 556 | 562 | 74,000 |
| 2005/03/02 | 555 | 564 | 553 | 560 | 136,000 |
| 2005/03/01 | 557 | 558 | 551 | 558 | 68,000 |
| 2005/02/28 | 555 | 560 | 550 | 555 | 125,000 |
| 2005/02/25 | 535 | 557 | 535 | 552 | 340,000 |
| 2005/02/24 | 535 | 540 | 534 | 540 | 65,000 |
| 2005/02/23 | 530 | 530 | 523 | 530 | 74,000 |
| 2005/02/22 | 534 | 538 | 531 | 531 | 69,000 |
| 2005/02/21 | 539 | 539 | 528 | 533 | 161,000 |
| 2005/02/18 | 528 | 534 | 526 | 531 | 94,000 |
| 2005/02/17 | 532 | 535 | 529 | 529 | 108,000 |
| 2005/02/16 | 533 | 538 | 531 | 531 | 83,000 |
| 2005/02/15 | 534 | 538 | 532 | 532 | 51,000 |
| 2005/02/14 | 535 | 544 | 531 | 531 | 90,000 |
| 2005/02/10 | 529 | 530 | 523 | 524 | 69,000 |
| 2005/02/09 | 515 | 531 | 515 | 528 | 167,000 |
| 2005/02/08 | 524 | 528 | 520 | 523 | 68,000 |
| 2005/02/07 | 528 | 529 | 520 | 524 | 122,000 |
| 2005/02/04 | 531 | 532 | 525 | 532 | 179,000 |
| 2005/02/03 | 532 | 533 | 520 | 523 | 155,000 |
| 2005/02/02 | 515 | 524 | 510 | 522 | 237,000 |
| 2005/02/01 | 509 | 510 | 496 | 506 | 97,000 |
| 2005/01/31 | 499 | 507 | 499 | 506 | 124,000 |
| 2005/01/28 | 503 | 509 | 497 | 499 | 102,000 |
| 2005/01/27 | 510 | 524 | 505 | 505 | 118,000 |
| 2005/01/26 | 495 | 504 | 495 | 502 | 208,000 |
| 2005/01/25 | 491 | 493 | 487 | 491 | 128,000 |
| 2005/01/24 | 491 | 496 | 491 | 491 | 47,000 |
| 2005/01/21 | 487 | 491 | 487 | 489 | 89,000 |
| 2005/01/20 | 488 | 490 | 487 | 488 | 147,000 |
| 2005/01/19 | 491 | 493 | 490 | 491 | 82,000 |
| 2005/01/18 | 493 | 498 | 491 | 491 | 115,000 |
| 2005/01/17 | 491 | 495 | 488 | 491 | 158,000 |
| 2005/01/14 | 487 | 488 | 482 | 487 | 104,000 |
| 2005/01/13 | 493 | 495 | 488 | 488 | 142,000 |
| 2005/01/12 | 495 | 499 | 493 | 493 | 129,000 |
| 2005/01/11 | 490 | 499 | 488 | 496 | 195,000 |
| 2005/01/07 | 490 | 492 | 487 | 489 | 143,000 |
| 2005/01/06 | 487 | 491 | 487 | 490 | 47,000 |
| 2005/01/05 | 498 | 498 | 492 | 492 | 64,000 |
| 2005/01/04 | 496 | 499 | 490 | 499 | 34,000 |