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 |
|---|---|---|---|---|---|
| 2006/12/29 | 623 | 623 | 619 | 619 | 20,000 |
| 2006/12/28 | 622 | 625 | 619 | 624 | 51,000 |
| 2006/12/27 | 625 | 628 | 623 | 627 | 67,000 |
| 2006/12/26 | 620 | 624 | 612 | 624 | 111,000 |
| 2006/12/25 | 636 | 636 | 620 | 623 | 108,000 |
| 2006/12/22 | 634 | 634 | 626 | 627 | 60,000 |
| 2006/12/21 | 626 | 634 | 626 | 633 | 71,000 |
| 2006/12/20 | 633 | 633 | 625 | 632 | 100,000 |
| 2006/12/19 | 626 | 639 | 624 | 626 | 166,000 |
| 2006/12/18 | 630 | 645 | 629 | 636 | 136,000 |
| 2006/12/15 | 622 | 630 | 619 | 626 | 161,000 |
| 2006/12/14 | 623 | 627 | 619 | 626 | 107,000 |
| 2006/12/13 | 619 | 622 | 616 | 622 | 131,000 |
| 2006/12/12 | 618 | 621 | 616 | 617 | 51,000 |
| 2006/12/11 | 605 | 625 | 605 | 624 | 142,000 |
| 2006/12/08 | 613 | 619 | 602 | 606 | 240,000 |
| 2006/12/07 | 607 | 610 | 603 | 609 | 161,000 |
| 2006/12/06 | 591 | 606 | 589 | 606 | 153,000 |
| 2006/12/05 | 593 | 595 | 589 | 592 | 146,000 |
| 2006/12/04 | 587 | 594 | 585 | 594 | 110,000 |
| 2006/12/01 | 592 | 594 | 589 | 594 | 79,000 |
| 2006/11/30 | 592 | 594 | 585 | 594 | 116,000 |
| 2006/11/29 | 580 | 583 | 577 | 583 | 77,000 |
| 2006/11/28 | 573 | 580 | 565 | 580 | 164,000 |
| 2006/11/27 | 569 | 577 | 565 | 574 | 177,000 |
| 2006/11/24 | 563 | 574 | 551 | 564 | 356,000 |
| 2006/11/22 | 561 | 566 | 550 | 564 | 267,000 |
| 2006/11/21 | 570 | 570 | 556 | 559 | 107,000 |
| 2006/11/20 | 591 | 591 | 565 | 569 | 205,000 |
| 2006/11/17 | 602 | 610 | 593 | 593 | 143,000 |
| 2006/11/16 | 606 | 609 | 597 | 599 | 116,000 |
| 2006/11/15 | 607 | 607 | 597 | 598 | 77,000 |
| 2006/11/14 | 594 | 607 | 590 | 601 | 122,000 |
| 2006/11/13 | 590 | 590 | 578 | 584 | 124,000 |
| 2006/11/10 | 605 | 608 | 594 | 594 | 111,000 |
| 2006/11/09 | 606 | 611 | 604 | 607 | 76,000 |
| 2006/11/08 | 619 | 620 | 608 | 609 | 66,000 |
| 2006/11/07 | 620 | 620 | 616 | 619 | 65,000 |
| 2006/11/06 | 610 | 625 | 610 | 625 | 50,000 |
| 2006/11/02 | 613 | 620 | 610 | 620 | 71,000 |
| 2006/11/01 | 611 | 617 | 607 | 614 | 124,000 |
| 2006/10/31 | 612 | 619 | 612 | 615 | 66,000 |
| 2006/10/30 | 625 | 630 | 618 | 618 | 124,000 |
| 2006/10/27 | 635 | 635 | 628 | 628 | 85,000 |
| 2006/10/26 | 630 | 634 | 630 | 633 | 72,000 |
| 2006/10/25 | 622 | 636 | 621 | 632 | 265,000 |
| 2006/10/24 | 620 | 622 | 617 | 617 | 109,000 |
| 2006/10/23 | 617 | 621 | 614 | 617 | 97,000 |
| 2006/10/20 | 612 | 619 | 612 | 617 | 59,000 |
| 2006/10/19 | 616 | 617 | 610 | 612 | 100,000 |
| 2006/10/18 | 616 | 619 | 605 | 614 | 108,000 |
| 2006/10/17 | 615 | 626 | 613 | 620 | 146,000 |
| 2006/10/16 | 611 | 621 | 611 | 619 | 116,000 |
| 2006/10/13 | 604 | 610 | 600 | 609 | 103,000 |
| 2006/10/12 | 601 | 613 | 600 | 603 | 65,000 |
| 2006/10/11 | 613 | 615 | 599 | 600 | 100,000 |
| 2006/10/10 | 600 | 608 | 600 | 604 | 114,000 |
| 2006/10/06 | 620 | 620 | 612 | 613 | 40,000 |
| 2006/10/05 | 622 | 623 | 616 | 623 | 71,000 |
| 2006/10/04 | 625 | 628 | 612 | 613 | 118,000 |
| 2006/10/03 | 629 | 629 | 618 | 620 | 45,000 |
| 2006/10/02 | 617 | 632 | 617 | 629 | 87,000 |
| 2006/09/29 | 620 | 626 | 617 | 624 | 79,000 |
| 2006/09/28 | 618 | 622 | 613 | 619 | 144,000 |
| 2006/09/27 | 610 | 629 | 610 | 618 | 194,000 |
| 2006/09/26 | 606 | 611 | 606 | 608 | 40,000 |
| 2006/09/25 | 602 | 614 | 602 | 614 | 73,000 |
| 2006/09/22 | 611 | 616 | 608 | 609 | 89,000 |
| 2006/09/21 | 614 | 618 | 609 | 617 | 83,000 |
| 2006/09/20 | 619 | 619 | 608 | 610 | 50,000 |
| 2006/09/19 | 628 | 632 | 616 | 619 | 83,000 |
| 2006/09/15 | 616 | 623 | 612 | 622 | 76,000 |
| 2006/09/14 | 606 | 619 | 606 | 616 | 79,000 |
| 2006/09/13 | 627 | 627 | 601 | 601 | 83,000 |
| 2006/09/12 | 625 | 629 | 618 | 621 | 103,000 |
| 2006/09/11 | 639 | 641 | 626 | 627 | 123,000 |
| 2006/09/08 | 630 | 639 | 628 | 636 | 167,000 |
| 2006/09/07 | 643 | 646 | 634 | 634 | 151,000 |
| 2006/09/06 | 645 | 649 | 637 | 647 | 108,000 |
| 2006/09/05 | 642 | 646 | 642 | 643 | 25,000 |
| 2006/09/04 | 644 | 648 | 643 | 646 | 61,000 |
| 2006/09/01 | 633 | 642 | 633 | 642 | 50,000 |
| 2006/08/31 | 641 | 649 | 637 | 641 | 81,000 |
| 2006/08/30 | 633 | 640 | 630 | 639 | 91,000 |
| 2006/08/29 | 631 | 634 | 630 | 633 | 57,000 |
| 2006/08/28 | 646 | 646 | 629 | 631 | 77,000 |
| 2006/08/25 | 647 | 654 | 646 | 647 | 133,000 |
| 2006/08/24 | 654 | 654 | 644 | 652 | 151,000 |
| 2006/08/23 | 641 | 657 | 638 | 656 | 273,000 |
| 2006/08/22 | 630 | 645 | 630 | 645 | 109,000 |
| 2006/08/21 | 635 | 639 | 633 | 634 | 86,000 |
| 2006/08/18 | 637 | 639 | 631 | 635 | 101,000 |
| 2006/08/17 | 640 | 646 | 637 | 637 | 142,000 |
| 2006/08/16 | 643 | 645 | 640 | 644 | 101,000 |
| 2006/08/15 | 638 | 646 | 634 | 643 | 192,000 |
| 2006/08/14 | 623 | 640 | 623 | 640 | 142,000 |
| 2006/08/11 | 632 | 634 | 627 | 633 | 109,000 |
| 2006/08/10 | 617 | 637 | 612 | 630 | 325,000 |
| 2006/08/09 | 600 | 628 | 593 | 622 | 528,000 |
| 2006/08/08 | 574 | 574 | 569 | 573 | 98,000 |
| 2006/08/07 | 587 | 589 | 572 | 572 | 71,000 |
| 2006/08/04 | 591 | 591 | 583 | 589 | 47,000 |
| 2006/08/03 | 592 | 593 | 589 | 589 | 40,000 |
| 2006/08/02 | 582 | 591 | 582 | 590 | 56,000 |
| 2006/08/01 | 587 | 592 | 583 | 588 | 53,000 |
| 2006/07/31 | 591 | 598 | 590 | 593 | 85,000 |
| 2006/07/28 | 581 | 587 | 566 | 581 | 76,000 |
| 2006/07/27 | 577 | 580 | 565 | 580 | 65,000 |
| 2006/07/26 | 578 | 579 | 570 | 575 | 70,000 |
| 2006/07/25 | 592 | 592 | 574 | 577 | 67,000 |
| 2006/07/24 | 580 | 587 | 566 | 572 | 132,000 |
| 2006/07/21 | 573 | 586 | 573 | 579 | 86,000 |
| 2006/07/20 | 566 | 582 | 563 | 573 | 119,000 |
| 2006/07/19 | 550 | 562 | 550 | 553 | 201,000 |
| 2006/07/18 | 575 | 578 | 557 | 561 | 145,000 |
| 2006/07/14 | 586 | 589 | 582 | 582 | 98,000 |
| 2006/07/13 | 588 | 600 | 588 | 593 | 48,000 |
| 2006/07/12 | 603 | 606 | 596 | 604 | 96,000 |
| 2006/07/11 | 606 | 608 | 601 | 605 | 71,000 |
| 2006/07/10 | 607 | 610 | 600 | 610 | 114,000 |
| 2006/07/07 | 619 | 621 | 609 | 614 | 66,000 |
| 2006/07/06 | 632 | 636 | 613 | 618 | 223,000 |
| 2006/07/05 | 606 | 621 | 605 | 619 | 142,000 |
| 2006/07/04 | 621 | 626 | 618 | 625 | 111,000 |
| 2006/07/03 | 622 | 630 | 619 | 621 | 117,000 |
| 2006/06/30 | 621 | 628 | 621 | 621 | 171,000 |
| 2006/06/29 | 614 | 627 | 613 | 615 | 127,000 |
| 2006/06/28 | 614 | 627 | 613 | 617 | 151,000 |
| 2006/06/27 | 623 | 623 | 617 | 623 | 49,000 |
| 2006/06/26 | 624 | 630 | 619 | 622 | 134,000 |
| 2006/06/23 | 623 | 626 | 614 | 619 | 193,000 |
| 2006/06/22 | 610 | 630 | 610 | 629 | 140,000 |
| 2006/06/21 | 613 | 619 | 604 | 604 | 133,000 |
| 2006/06/20 | 618 | 625 | 615 | 617 | 69,000 |
| 2006/06/19 | 629 | 631 | 618 | 628 | 110,000 |
| 2006/06/16 | 630 | 635 | 621 | 633 | 192,000 |
| 2006/06/15 | 609 | 618 | 606 | 610 | 189,000 |
| 2006/06/14 | 588 | 610 | 583 | 608 | 125,000 |
| 2006/06/13 | 611 | 625 | 596 | 598 | 231,000 |
| 2006/06/12 | 610 | 629 | 584 | 620 | 283,000 |
| 2006/06/09 | 584 | 600 | 574 | 595 | 304,000 |
| 2006/06/08 | 587 | 604 | 584 | 594 | 333,000 |
| 2006/06/07 | 623 | 625 | 606 | 607 | 242,000 |
| 2006/06/06 | 607 | 628 | 607 | 625 | 137,000 |
| 2006/06/05 | 620 | 629 | 612 | 626 | 266,000 |
| 2006/06/02 | 618 | 634 | 602 | 634 | 295,000 |
| 2006/06/01 | 606 | 620 | 606 | 609 | 259,000 |
| 2006/05/31 | 594 | 614 | 587 | 600 | 230,000 |
| 2006/05/30 | 625 | 628 | 612 | 624 | 218,000 |
| 2006/05/29 | 636 | 639 | 625 | 635 | 152,000 |
| 2006/05/26 | 629 | 632 | 624 | 631 | 112,000 |
| 2006/05/25 | 622 | 628 | 617 | 619 | 186,000 |
| 2006/05/24 | 624 | 626 | 615 | 624 | 116,000 |
| 2006/05/23 | 610 | 634 | 608 | 614 | 319,000 |
| 2006/05/22 | 650 | 650 | 617 | 618 | 503,000 |
| 2006/05/19 | 600 | 602 | 591 | 600 | 180,000 |
| 2006/05/18 | 594 | 598 | 575 | 597 | 152,000 |
| 2006/05/17 | 601 | 603 | 592 | 601 | 168,000 |
| 2006/05/16 | 623 | 624 | 601 | 601 | 94,000 |
| 2006/05/15 | 600 | 624 | 600 | 616 | 118,000 |
| 2006/05/12 | 622 | 625 | 613 | 621 | 130,000 |
| 2006/05/11 | 639 | 645 | 630 | 632 | 167,000 |
| 2006/05/10 | 648 | 648 | 640 | 643 | 145,000 |
| 2006/05/09 | 640 | 648 | 636 | 640 | 79,000 |
| 2006/05/08 | 648 | 656 | 644 | 648 | 134,000 |
| 2006/05/02 | 644 | 653 | 643 | 648 | 88,000 |
| 2006/05/01 | 644 | 645 | 636 | 643 | 87,000 |
| 2006/04/28 | 650 | 652 | 641 | 646 | 112,000 |
| 2006/04/27 | 655 | 655 | 646 | 655 | 117,000 |
| 2006/04/26 | 624 | 653 | 624 | 650 | 145,000 |
| 2006/04/25 | 625 | 645 | 622 | 640 | 135,000 |
| 2006/04/24 | 653 | 655 | 642 | 645 | 172,000 |
| 2006/04/21 | 658 | 662 | 651 | 660 | 154,000 |
| 2006/04/20 | 649 | 660 | 649 | 658 | 178,000 |
| 2006/04/19 | 660 | 663 | 655 | 657 | 203,000 |
| 2006/04/18 | 645 | 663 | 643 | 658 | 159,000 |
| 2006/04/17 | 648 | 660 | 646 | 647 | 233,000 |
| 2006/04/14 | 668 | 668 | 652 | 654 | 182,000 |
| 2006/04/13 | 665 | 674 | 655 | 670 | 229,000 |
| 2006/04/12 | 670 | 675 | 667 | 669 | 284,000 |
| 2006/04/11 | 668 | 676 | 661 | 675 | 550,000 |
| 2006/04/10 | 657 | 667 | 657 | 666 | 610,000 |
| 2006/04/07 | 653 | 653 | 642 | 652 | 212,000 |
| 2006/04/06 | 644 | 653 | 643 | 652 | 311,000 |
| 2006/04/05 | 639 | 644 | 638 | 640 | 199,000 |
| 2006/04/04 | 636 | 641 | 632 | 639 | 151,000 |
| 2006/04/03 | 630 | 635 | 628 | 634 | 109,000 |
| 2006/03/31 | 635 | 636 | 628 | 628 | 105,000 |
| 2006/03/30 | 632 | 638 | 632 | 635 | 126,000 |
| 2006/03/29 | 631 | 631 | 626 | 629 | 44,000 |
| 2006/03/28 | 633 | 633 | 628 | 630 | 71,000 |
| 2006/03/27 | 628 | 633 | 625 | 632 | 147,000 |
| 2006/03/24 | 626 | 630 | 626 | 629 | 105,000 |
| 2006/03/23 | 635 | 637 | 625 | 629 | 137,000 |
| 2006/03/22 | 635 | 635 | 632 | 635 | 166,000 |
| 2006/03/20 | 632 | 638 | 629 | 633 | 272,000 |
| 2006/03/17 | 610 | 619 | 610 | 619 | 68,000 |
| 2006/03/16 | 616 | 616 | 607 | 610 | 203,000 |
| 2006/03/15 | 616 | 620 | 616 | 617 | 96,000 |
| 2006/03/14 | 623 | 626 | 617 | 620 | 132,000 |
| 2006/03/13 | 618 | 624 | 615 | 623 | 217,000 |
| 2006/03/10 | 614 | 614 | 607 | 608 | 343,000 |
| 2006/03/09 | 591 | 606 | 591 | 605 | 172,000 |
| 2006/03/08 | 595 | 603 | 590 | 591 | 159,000 |
| 2006/03/07 | 594 | 601 | 594 | 598 | 175,000 |
| 2006/03/06 | 593 | 594 | 583 | 594 | 177,000 |
| 2006/03/03 | 596 | 606 | 591 | 592 | 179,000 |
| 2006/03/02 | 594 | 601 | 591 | 591 | 92,000 |
| 2006/03/01 | 595 | 596 | 591 | 591 | 74,000 |
| 2006/02/28 | 612 | 612 | 593 | 600 | 139,000 |
| 2006/02/27 | 613 | 613 | 605 | 605 | 152,000 |
| 2006/02/24 | 601 | 604 | 594 | 604 | 145,000 |
| 2006/02/23 | 585 | 608 | 585 | 600 | 142,000 |
| 2006/02/22 | 580 | 587 | 576 | 582 | 109,000 |
| 2006/02/21 | 557 | 585 | 557 | 582 | 236,000 |
| 2006/02/20 | 590 | 593 | 565 | 567 | 379,000 |
| 2006/02/17 | 610 | 614 | 595 | 595 | 162,000 |
| 2006/02/16 | 609 | 613 | 606 | 608 | 129,000 |
| 2006/02/15 | 622 | 624 | 615 | 619 | 232,000 |
| 2006/02/14 | 612 | 617 | 597 | 615 | 240,000 |
| 2006/02/13 | 640 | 640 | 612 | 614 | 203,000 |
| 2006/02/10 | 650 | 650 | 633 | 642 | 288,000 |
| 2006/02/09 | 649 | 658 | 644 | 649 | 606,000 |
| 2006/02/08 | 645 | 655 | 639 | 643 | 1,140,000 |
| 2006/02/07 | 636 | 636 | 628 | 630 | 262,000 |
| 2006/02/06 | 621 | 626 | 620 | 626 | 196,000 |
| 2006/02/03 | 623 | 625 | 615 | 618 | 190,000 |
| 2006/02/02 | 620 | 625 | 620 | 625 | 303,000 |
| 2006/02/01 | 625 | 629 | 620 | 621 | 177,000 |
| 2006/01/31 | 630 | 631 | 625 | 626 | 322,000 |
| 2006/01/30 | 641 | 644 | 631 | 631 | 404,000 |
| 2006/01/27 | 630 | 635 | 628 | 633 | 287,000 |
| 2006/01/26 | 618 | 627 | 618 | 625 | 237,000 |
| 2006/01/25 | 608 | 617 | 605 | 612 | 366,000 |
| 2006/01/24 | 596 | 610 | 596 | 607 | 173,000 |
| 2006/01/23 | 608 | 611 | 598 | 600 | 170,000 |
| 2006/01/20 | 628 | 631 | 614 | 614 | 175,000 |
| 2006/01/19 | 593 | 626 | 590 | 621 | 272,000 |
| 2006/01/18 | 628 | 628 | 580 | 603 | 548,000 |
| 2006/01/17 | 643 | 647 | 631 | 632 | 362,000 |
| 2006/01/16 | 638 | 649 | 635 | 649 | 448,000 |
| 2006/01/13 | 639 | 641 | 637 | 638 | 314,000 |
| 2006/01/12 | 643 | 643 | 635 | 638 | 263,000 |
| 2006/01/11 | 636 | 639 | 633 | 638 | 327,000 |
| 2006/01/10 | 637 | 646 | 632 | 632 | 672,000 |
| 2006/01/06 | 630 | 632 | 628 | 629 | 409,000 |
| 2006/01/05 | 623 | 629 | 623 | 627 | 193,000 |
| 2006/01/04 | 619 | 626 | 619 | 623 | 143,000 |