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 |
|---|---|---|---|---|---|
| 2008/12/30 | 243 | 250 | 243 | 250 | 29,000 |
| 2008/12/29 | 244 | 248 | 244 | 248 | 36,000 |
| 2008/12/26 | 246 | 246 | 244 | 245 | 21,000 |
| 2008/12/25 | 247 | 247 | 238 | 241 | 127,000 |
| 2008/12/24 | 233 | 234 | 230 | 232 | 54,000 |
| 2008/12/22 | 237 | 241 | 234 | 237 | 57,000 |
| 2008/12/19 | 238 | 244 | 235 | 235 | 107,000 |
| 2008/12/18 | 237 | 240 | 236 | 239 | 46,000 |
| 2008/12/17 | 242 | 242 | 234 | 238 | 46,000 |
| 2008/12/16 | 248 | 248 | 234 | 239 | 129,000 |
| 2008/12/15 | 245 | 252 | 245 | 251 | 86,000 |
| 2008/12/12 | 248 | 250 | 242 | 243 | 119,000 |
| 2008/12/11 | 244 | 250 | 242 | 250 | 65,000 |
| 2008/12/10 | 242 | 246 | 242 | 246 | 61,000 |
| 2008/12/09 | 249 | 250 | 243 | 246 | 43,000 |
| 2008/12/08 | 245 | 250 | 242 | 250 | 76,000 |
| 2008/12/05 | 248 | 248 | 238 | 240 | 191,000 |
| 2008/12/04 | 237 | 240 | 237 | 238 | 70,000 |
| 2008/12/03 | 230 | 237 | 229 | 237 | 93,000 |
| 2008/12/02 | 236 | 236 | 221 | 230 | 65,000 |
| 2008/12/01 | 241 | 241 | 233 | 236 | 43,000 |
| 2008/11/28 | 240 | 242 | 238 | 241 | 78,000 |
| 2008/11/27 | 236 | 240 | 236 | 240 | 34,000 |
| 2008/11/26 | 242 | 243 | 236 | 241 | 56,000 |
| 2008/11/25 | 250 | 250 | 241 | 248 | 88,000 |
| 2008/11/21 | 221 | 231 | 216 | 231 | 124,000 |
| 2008/11/20 | 239 | 239 | 226 | 226 | 76,000 |
| 2008/11/19 | 246 | 248 | 233 | 234 | 68,000 |
| 2008/11/18 | 242 | 243 | 237 | 241 | 60,000 |
| 2008/11/17 | 236 | 245 | 234 | 242 | 94,000 |
| 2008/11/14 | 241 | 245 | 236 | 243 | 117,000 |
| 2008/11/13 | 245 | 246 | 231 | 233 | 170,000 |
| 2008/11/12 | 249 | 251 | 246 | 246 | 99,000 |
| 2008/11/11 | 261 | 262 | 251 | 251 | 144,000 |
| 2008/11/10 | 263 | 270 | 262 | 265 | 105,000 |
| 2008/11/07 | 267 | 267 | 250 | 250 | 132,000 |
| 2008/11/06 | 265 | 270 | 257 | 262 | 146,000 |
| 2008/11/05 | 274 | 280 | 270 | 280 | 120,000 |
| 2008/11/04 | 268 | 269 | 258 | 269 | 146,000 |
| 2008/10/31 | 265 | 275 | 259 | 273 | 198,000 |
| 2008/10/30 | 250 | 267 | 250 | 266 | 145,000 |
| 2008/10/29 | 262 | 279 | 234 | 240 | 232,000 |
| 2008/10/28 | 253 | 265 | 240 | 264 | 134,000 |
| 2008/10/27 | 260 | 260 | 241 | 243 | 111,000 |
| 2008/10/24 | 250 | 255 | 243 | 245 | 104,000 |
| 2008/10/23 | 248 | 258 | 245 | 258 | 100,000 |
| 2008/10/22 | 268 | 269 | 256 | 256 | 111,000 |
| 2008/10/21 | 280 | 286 | 269 | 275 | 162,000 |
| 2008/10/20 | 266 | 273 | 255 | 271 | 175,000 |
| 2008/10/17 | 255 | 258 | 243 | 258 | 139,000 |
| 2008/10/16 | 246 | 246 | 233 | 235 | 133,000 |
| 2008/10/15 | 255 | 263 | 250 | 263 | 73,000 |
| 2008/10/14 | 260 | 262 | 252 | 254 | 189,000 |
| 2008/10/10 | 230 | 230 | 214 | 226 | 157,000 |
| 2008/10/09 | 240 | 246 | 227 | 235 | 144,000 |
| 2008/10/08 | 238 | 243 | 225 | 227 | 170,000 |
| 2008/10/07 | 227 | 250 | 226 | 248 | 165,000 |
| 2008/10/06 | 271 | 271 | 243 | 247 | 148,000 |
| 2008/10/03 | 285 | 285 | 268 | 270 | 188,000 |
| 2008/10/02 | 316 | 317 | 295 | 295 | 114,000 |
| 2008/10/01 | 320 | 323 | 313 | 315 | 84,000 |
| 2008/09/30 | 312 | 319 | 311 | 315 | 144,000 |
| 2008/09/29 | 337 | 342 | 321 | 322 | 111,000 |
| 2008/09/26 | 353 | 355 | 335 | 338 | 163,000 |
| 2008/09/25 | 350 | 358 | 345 | 358 | 69,000 |
| 2008/09/24 | 367 | 367 | 347 | 361 | 104,000 |
| 2008/09/22 | 368 | 368 | 356 | 358 | 74,000 |
| 2008/09/19 | 342 | 359 | 341 | 358 | 198,000 |
| 2008/09/18 | 333 | 356 | 330 | 350 | 166,000 |
| 2008/09/17 | 340 | 348 | 333 | 338 | 114,000 |
| 2008/09/16 | 335 | 336 | 323 | 336 | 95,000 |
| 2008/09/12 | 348 | 354 | 339 | 347 | 140,000 |
| 2008/09/11 | 345 | 349 | 340 | 340 | 82,000 |
| 2008/09/10 | 333 | 351 | 333 | 343 | 98,000 |
| 2008/09/09 | 344 | 353 | 339 | 340 | 79,000 |
| 2008/09/08 | 336 | 360 | 336 | 339 | 101,000 |
| 2008/09/05 | 331 | 336 | 330 | 331 | 116,000 |
| 2008/09/04 | 349 | 349 | 341 | 341 | 68,000 |
| 2008/09/03 | 348 | 353 | 343 | 344 | 68,000 |
| 2008/09/02 | 354 | 362 | 343 | 343 | 121,000 |
| 2008/09/01 | 371 | 376 | 357 | 359 | 116,000 |
| 2008/08/29 | 370 | 384 | 370 | 376 | 148,000 |
| 2008/08/28 | 363 | 365 | 356 | 363 | 71,000 |
| 2008/08/27 | 361 | 362 | 354 | 358 | 93,000 |
| 2008/08/26 | 346 | 367 | 346 | 361 | 110,000 |
| 2008/08/25 | 350 | 359 | 344 | 355 | 133,000 |
| 2008/08/22 | 338 | 342 | 334 | 335 | 53,000 |
| 2008/08/21 | 345 | 345 | 335 | 337 | 51,000 |
| 2008/08/20 | 337 | 342 | 331 | 341 | 47,000 |
| 2008/08/19 | 346 | 347 | 336 | 337 | 157,000 |
| 2008/08/18 | 347 | 364 | 347 | 357 | 90,000 |
| 2008/08/15 | 343 | 347 | 342 | 347 | 96,000 |
| 2008/08/14 | 350 | 354 | 344 | 344 | 56,000 |
| 2008/08/13 | 353 | 358 | 343 | 350 | 87,000 |
| 2008/08/12 | 364 | 367 | 358 | 358 | 108,000 |
| 2008/08/11 | 368 | 374 | 366 | 369 | 70,000 |
| 2008/08/08 | 376 | 376 | 365 | 369 | 121,000 |
| 2008/08/07 | 383 | 383 | 371 | 371 | 158,000 |
| 2008/08/06 | 379 | 390 | 373 | 388 | 134,000 |
| 2008/08/05 | 379 | 384 | 374 | 374 | 111,000 |
| 2008/08/04 | 392 | 394 | 380 | 384 | 146,000 |
| 2008/08/01 | 400 | 402 | 391 | 395 | 78,000 |
| 2008/07/31 | 404 | 406 | 397 | 405 | 126,000 |
| 2008/07/30 | 384 | 400 | 384 | 399 | 60,000 |
| 2008/07/29 | 387 | 388 | 380 | 384 | 65,000 |
| 2008/07/28 | 393 | 398 | 391 | 392 | 56,000 |
| 2008/07/25 | 399 | 403 | 392 | 392 | 102,000 |
| 2008/07/24 | 392 | 403 | 392 | 399 | 109,000 |
| 2008/07/23 | 388 | 393 | 387 | 388 | 93,000 |
| 2008/07/22 | 377 | 388 | 377 | 388 | 102,000 |
| 2008/07/18 | 376 | 379 | 372 | 372 | 31,000 |
| 2008/07/17 | 376 | 381 | 376 | 378 | 53,000 |
| 2008/07/16 | 370 | 379 | 370 | 374 | 85,000 |
| 2008/07/15 | 381 | 381 | 370 | 375 | 52,000 |
| 2008/07/14 | 374 | 381 | 369 | 376 | 85,000 |
| 2008/07/11 | 365 | 375 | 365 | 370 | 71,000 |
| 2008/07/10 | 368 | 375 | 359 | 369 | 106,000 |
| 2008/07/09 | 383 | 387 | 373 | 373 | 101,000 |
| 2008/07/08 | 379 | 381 | 373 | 373 | 94,000 |
| 2008/07/07 | 380 | 390 | 380 | 383 | 46,000 |
| 2008/07/04 | 389 | 395 | 378 | 379 | 205,000 |
| 2008/07/03 | 370 | 376 | 370 | 374 | 61,000 |
| 2008/07/02 | 389 | 389 | 373 | 373 | 101,000 |
| 2008/07/01 | 383 | 392 | 382 | 384 | 84,000 |
| 2008/06/30 | 384 | 393 | 383 | 385 | 58,000 |
| 2008/06/27 | 373 | 384 | 372 | 382 | 94,000 |
| 2008/06/26 | 399 | 400 | 388 | 388 | 110,000 |
| 2008/06/25 | 395 | 398 | 387 | 398 | 227,000 |
| 2008/06/24 | 388 | 393 | 385 | 385 | 103,000 |
| 2008/06/23 | 388 | 394 | 383 | 392 | 108,000 |
| 2008/06/20 | 401 | 403 | 393 | 396 | 99,000 |
| 2008/06/19 | 409 | 409 | 400 | 401 | 202,000 |
| 2008/06/18 | 413 | 415 | 410 | 410 | 173,000 |
| 2008/06/17 | 414 | 419 | 411 | 415 | 98,000 |
| 2008/06/16 | 415 | 416 | 410 | 413 | 55,000 |
| 2008/06/13 | 411 | 415 | 406 | 413 | 168,000 |
| 2008/06/12 | 415 | 417 | 409 | 416 | 200,000 |
| 2008/06/11 | 413 | 416 | 410 | 414 | 95,000 |
| 2008/06/10 | 421 | 421 | 410 | 414 | 108,000 |
| 2008/06/09 | 418 | 420 | 414 | 419 | 132,000 |
| 2008/06/06 | 428 | 428 | 420 | 422 | 185,000 |
| 2008/06/05 | 417 | 425 | 417 | 425 | 146,000 |
| 2008/06/04 | 417 | 419 | 415 | 419 | 69,000 |
| 2008/06/03 | 417 | 418 | 411 | 413 | 141,000 |
| 2008/06/02 | 420 | 421 | 413 | 417 | 148,000 |
| 2008/05/30 | 416 | 420 | 414 | 417 | 128,000 |
| 2008/05/29 | 407 | 417 | 407 | 415 | 107,000 |
| 2008/05/28 | 411 | 417 | 405 | 407 | 199,000 |
| 2008/05/27 | 402 | 411 | 402 | 409 | 135,000 |
| 2008/05/26 | 414 | 414 | 403 | 403 | 151,000 |
| 2008/05/23 | 416 | 419 | 404 | 409 | 242,000 |
| 2008/05/22 | 408 | 413 | 397 | 411 | 167,000 |
| 2008/05/21 | 400 | 410 | 400 | 405 | 133,000 |
| 2008/05/20 | 405 | 414 | 404 | 410 | 229,000 |
| 2008/05/19 | 397 | 404 | 397 | 404 | 117,000 |
| 2008/05/16 | 396 | 400 | 391 | 393 | 210,000 |
| 2008/05/15 | 387 | 401 | 387 | 394 | 766,000 |
| 2008/05/14 | 376 | 380 | 369 | 376 | 248,000 |
| 2008/05/13 | 367 | 374 | 365 | 374 | 144,000 |
| 2008/05/12 | 367 | 372 | 364 | 369 | 105,000 |
| 2008/05/09 | 380 | 384 | 368 | 370 | 228,000 |
| 2008/05/08 | 381 | 384 | 379 | 382 | 107,000 |
| 2008/05/07 | 376 | 381 | 376 | 379 | 191,000 |
| 2008/05/02 | 372 | 374 | 367 | 372 | 104,000 |
| 2008/05/01 | 370 | 373 | 365 | 365 | 130,000 |
| 2008/04/30 | 370 | 379 | 369 | 370 | 151,000 |
| 2008/04/28 | 370 | 378 | 369 | 374 | 118,000 |
| 2008/04/25 | 368 | 370 | 361 | 365 | 184,000 |
| 2008/04/24 | 366 | 371 | 363 | 363 | 130,000 |
| 2008/04/23 | 365 | 366 | 362 | 364 | 121,000 |
| 2008/04/22 | 363 | 368 | 361 | 365 | 118,000 |
| 2008/04/21 | 371 | 374 | 367 | 368 | 109,000 |
| 2008/04/18 | 363 | 369 | 363 | 369 | 64,000 |
| 2008/04/17 | 360 | 367 | 357 | 361 | 79,000 |
| 2008/04/16 | 355 | 359 | 355 | 355 | 98,000 |
| 2008/04/15 | 354 | 359 | 351 | 354 | 93,000 |
| 2008/04/14 | 356 | 361 | 355 | 357 | 135,000 |
| 2008/04/11 | 365 | 371 | 365 | 371 | 102,000 |
| 2008/04/10 | 371 | 375 | 362 | 362 | 228,000 |
| 2008/04/09 | 393 | 395 | 380 | 384 | 111,000 |
| 2008/04/08 | 396 | 405 | 394 | 394 | 116,000 |
| 2008/04/07 | 396 | 402 | 393 | 399 | 180,000 |
| 2008/04/04 | 412 | 412 | 401 | 401 | 193,000 |
| 2008/04/03 | 410 | 420 | 406 | 415 | 732,000 |
| 2008/04/02 | 402 | 415 | 395 | 410 | 869,000 |
| 2008/04/01 | 418 | 421 | 392 | 405 | 544,000 |
| 2008/03/31 | 363 | 436 | 354 | 427 | 895,000 |
| 2008/03/28 | 369 | 379 | 365 | 378 | 216,000 |
| 2008/03/27 | 375 | 388 | 359 | 363 | 253,000 |
| 2008/03/26 | 365 | 370 | 362 | 370 | 98,000 |
| 2008/03/25 | 371 | 376 | 366 | 375 | 175,000 |
| 2008/03/24 | 358 | 361 | 351 | 356 | 215,000 |
| 2008/03/21 | 347 | 350 | 344 | 347 | 130,000 |
| 2008/03/19 | 353 | 353 | 338 | 347 | 138,000 |
| 2008/03/18 | 333 | 336 | 326 | 333 | 122,000 |
| 2008/03/17 | 341 | 343 | 325 | 333 | 159,000 |
| 2008/03/14 | 336 | 346 | 336 | 343 | 337,000 |
| 2008/03/13 | 347 | 349 | 336 | 341 | 229,000 |
| 2008/03/12 | 356 | 360 | 346 | 348 | 175,000 |
| 2008/03/11 | 342 | 352 | 341 | 346 | 228,000 |
| 2008/03/10 | 360 | 365 | 344 | 346 | 182,000 |
| 2008/03/07 | 372 | 375 | 362 | 362 | 126,000 |
| 2008/03/06 | 384 | 385 | 372 | 374 | 172,000 |
| 2008/03/05 | 375 | 379 | 372 | 374 | 126,000 |
| 2008/03/04 | 380 | 386 | 376 | 378 | 173,000 |
| 2008/03/03 | 384 | 388 | 376 | 381 | 203,000 |
| 2008/02/29 | 397 | 401 | 393 | 400 | 144,000 |
| 2008/02/28 | 398 | 405 | 398 | 402 | 142,000 |
| 2008/02/27 | 400 | 404 | 395 | 401 | 228,000 |
| 2008/02/26 | 407 | 407 | 398 | 398 | 72,000 |
| 2008/02/25 | 400 | 412 | 398 | 407 | 191,000 |
| 2008/02/22 | 385 | 395 | 385 | 393 | 198,000 |
| 2008/02/21 | 384 | 394 | 384 | 390 | 176,000 |
| 2008/02/20 | 399 | 401 | 382 | 382 | 186,000 |
| 2008/02/19 | 395 | 403 | 392 | 400 | 313,000 |
| 2008/02/18 | 381 | 392 | 381 | 388 | 264,000 |
| 2008/02/15 | 364 | 378 | 363 | 376 | 198,000 |
| 2008/02/14 | 371 | 373 | 368 | 373 | 159,000 |
| 2008/02/13 | 362 | 370 | 358 | 368 | 200,000 |
| 2008/02/12 | 356 | 361 | 350 | 359 | 264,000 |
| 2008/02/08 | 362 | 367 | 354 | 360 | 401,000 |
| 2008/02/07 | 380 | 383 | 351 | 363 | 1,087,000 |
| 2008/02/06 | 380 | 380 | 380 | 380 | 208,000 |
| 2008/02/05 | 455 | 461 | 453 | 460 | 111,000 |
| 2008/02/04 | 454 | 464 | 451 | 460 | 132,000 |
| 2008/02/01 | 452 | 463 | 451 | 458 | 153,000 |
| 2008/01/31 | 435 | 465 | 435 | 461 | 248,000 |
| 2008/01/30 | 434 | 444 | 430 | 435 | 173,000 |
| 2008/01/29 | 421 | 433 | 421 | 431 | 205,000 |
| 2008/01/28 | 424 | 434 | 417 | 421 | 184,000 |
| 2008/01/25 | 420 | 425 | 416 | 422 | 152,000 |
| 2008/01/24 | 396 | 408 | 395 | 406 | 211,000 |
| 2008/01/23 | 392 | 400 | 386 | 387 | 286,000 |
| 2008/01/22 | 382 | 391 | 375 | 377 | 278,000 |
| 2008/01/21 | 411 | 415 | 400 | 401 | 302,000 |
| 2008/01/18 | 390 | 419 | 388 | 415 | 332,000 |
| 2008/01/17 | 399 | 410 | 394 | 409 | 386,000 |
| 2008/01/16 | 395 | 405 | 392 | 394 | 279,000 |
| 2008/01/15 | 425 | 427 | 405 | 409 | 344,000 |
| 2008/01/11 | 436 | 438 | 425 | 425 | 195,000 |
| 2008/01/10 | 449 | 450 | 440 | 441 | 127,000 |
| 2008/01/09 | 438 | 446 | 429 | 446 | 139,000 |
| 2008/01/08 | 445 | 446 | 438 | 443 | 173,000 |
| 2008/01/07 | 446 | 450 | 438 | 447 | 159,000 |
| 2008/01/04 | 478 | 483 | 447 | 447 | 112,000 |