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 |
---|---|---|---|---|---|
2011/12/30 | 334 | 334 | 329 | 334 | 28,000 |
2011/12/29 | 329 | 332 | 327 | 331 | 52,000 |
2011/12/28 | 329 | 332 | 328 | 332 | 41,000 |
2011/12/27 | 341 | 341 | 325 | 328 | 110,000 |
2011/12/26 | 347 | 348 | 340 | 342 | 102,000 |
2011/12/22 | 326 | 340 | 326 | 340 | 60,000 |
2011/12/21 | 327 | 334 | 327 | 329 | 28,000 |
2011/12/20 | 325 | 327 | 321 | 325 | 27,000 |
2011/12/19 | 323 | 323 | 318 | 322 | 83,000 |
2011/12/16 | 326 | 328 | 322 | 322 | 85,000 |
2011/12/15 | 331 | 331 | 327 | 327 | 55,000 |
2011/12/14 | 335 | 337 | 331 | 331 | 46,000 |
2011/12/13 | 334 | 338 | 330 | 335 | 74,000 |
2011/12/12 | 339 | 342 | 337 | 338 | 30,000 |
2011/12/09 | 334 | 337 | 334 | 335 | 161,000 |
2011/12/08 | 339 | 347 | 335 | 342 | 106,000 |
2011/12/07 | 342 | 344 | 337 | 343 | 78,000 |
2011/12/06 | 348 | 348 | 343 | 343 | 67,000 |
2011/12/05 | 345 | 353 | 345 | 351 | 75,000 |
2011/12/02 | 356 | 364 | 345 | 345 | 99,000 |
2011/12/01 | 362 | 362 | 353 | 359 | 125,000 |
2011/11/30 | 339 | 345 | 337 | 343 | 87,000 |
2011/11/29 | 320 | 341 | 317 | 339 | 98,000 |
2011/11/28 | 319 | 324 | 313 | 317 | 49,000 |
2011/11/25 | 323 | 331 | 319 | 319 | 120,000 |
2011/11/24 | 324 | 326 | 318 | 321 | 78,000 |
2011/11/22 | 322 | 329 | 316 | 328 | 87,000 |
2011/11/21 | 319 | 326 | 319 | 324 | 42,000 |
2011/11/18 | 328 | 328 | 315 | 319 | 61,000 |
2011/11/17 | 324 | 332 | 318 | 329 | 138,000 |
2011/11/16 | 335 | 335 | 323 | 327 | 29,000 |
2011/11/15 | 336 | 337 | 334 | 336 | 28,000 |
2011/11/14 | 340 | 342 | 336 | 336 | 42,000 |
2011/11/11 | 333 | 338 | 329 | 338 | 55,000 |
2011/11/10 | 342 | 342 | 333 | 336 | 115,000 |
2011/11/09 | 353 | 353 | 342 | 346 | 103,000 |
2011/11/08 | 356 | 358 | 351 | 355 | 46,000 |
2011/11/07 | 356 | 358 | 353 | 358 | 54,000 |
2011/11/04 | 351 | 359 | 349 | 359 | 45,000 |
2011/11/02 | 354 | 355 | 346 | 353 | 111,000 |
2011/11/01 | 357 | 359 | 354 | 354 | 52,000 |
2011/10/31 | 363 | 365 | 358 | 358 | 126,000 |
2011/10/28 | 368 | 372 | 363 | 363 | 124,000 |
2011/10/27 | 363 | 366 | 358 | 363 | 112,000 |
2011/10/26 | 364 | 368 | 362 | 365 | 85,000 |
2011/10/25 | 368 | 371 | 367 | 370 | 87,000 |
2011/10/24 | 368 | 369 | 365 | 368 | 83,000 |
2011/10/21 | 363 | 372 | 363 | 369 | 74,000 |
2011/10/20 | 374 | 374 | 363 | 368 | 96,000 |
2011/10/19 | 375 | 376 | 373 | 374 | 64,000 |
2011/10/18 | 378 | 382 | 374 | 374 | 47,000 |
2011/10/17 | 385 | 385 | 378 | 378 | 39,000 |
2011/10/14 | 389 | 389 | 377 | 378 | 91,000 |
2011/10/13 | 393 | 398 | 391 | 396 | 115,000 |
2011/10/12 | 382 | 389 | 381 | 388 | 69,000 |
2011/10/11 | 381 | 385 | 379 | 383 | 70,000 |
2011/10/07 | 372 | 386 | 372 | 375 | 81,000 |
2011/10/06 | 362 | 370 | 362 | 367 | 64,000 |
2011/10/05 | 379 | 379 | 356 | 360 | 128,000 |
2011/10/04 | 370 | 384 | 370 | 374 | 104,000 |
2011/10/03 | 391 | 392 | 376 | 378 | 147,000 |
2011/09/30 | 404 | 408 | 389 | 399 | 222,000 |
2011/09/29 | 391 | 406 | 388 | 405 | 294,000 |
2011/09/28 | 375 | 405 | 375 | 392 | 316,000 |
2011/09/27 | 370 | 379 | 370 | 377 | 76,000 |
2011/09/26 | 389 | 389 | 362 | 365 | 156,000 |
2011/09/22 | 385 | 399 | 379 | 385 | 103,000 |
2011/09/21 | 391 | 402 | 385 | 392 | 101,000 |
2011/09/20 | 394 | 403 | 389 | 391 | 114,000 |
2011/09/16 | 383 | 407 | 383 | 402 | 172,000 |
2011/09/15 | 377 | 385 | 374 | 382 | 87,000 |
2011/09/14 | 387 | 389 | 363 | 370 | 141,000 |
2011/09/13 | 382 | 403 | 382 | 384 | 224,000 |
2011/09/12 | 384 | 389 | 382 | 384 | 58,000 |
2011/09/09 | 397 | 404 | 392 | 392 | 166,000 |
2011/09/08 | 412 | 415 | 397 | 399 | 173,000 |
2011/09/07 | 404 | 415 | 399 | 412 | 199,000 |
2011/09/06 | 407 | 410 | 400 | 403 | 134,000 |
2011/09/05 | 410 | 418 | 408 | 412 | 260,000 |
2011/09/02 | 402 | 413 | 402 | 413 | 165,000 |
2011/09/01 | 390 | 415 | 390 | 405 | 310,000 |
2011/08/31 | 388 | 390 | 387 | 390 | 44,000 |
2011/08/30 | 384 | 389 | 384 | 388 | 81,000 |
2011/08/29 | 377 | 386 | 373 | 380 | 101,000 |
2011/08/26 | 367 | 376 | 367 | 376 | 69,000 |
2011/08/25 | 363 | 366 | 361 | 364 | 61,000 |
2011/08/24 | 365 | 365 | 354 | 356 | 55,000 |
2011/08/23 | 357 | 360 | 352 | 359 | 79,000 |
2011/08/22 | 359 | 363 | 351 | 352 | 61,000 |
2011/08/19 | 363 | 364 | 359 | 360 | 59,000 |
2011/08/18 | 370 | 371 | 364 | 367 | 64,000 |
2011/08/17 | 374 | 374 | 352 | 371 | 60,000 |
2011/08/16 | 375 | 378 | 370 | 373 | 72,000 |
2011/08/15 | 375 | 389 | 370 | 375 | 130,000 |
2011/08/12 | 383 | 383 | 362 | 370 | 167,000 |
2011/08/11 | 359 | 367 | 356 | 367 | 96,000 |
2011/08/10 | 365 | 367 | 362 | 363 | 92,000 |
2011/08/09 | 345 | 357 | 336 | 357 | 195,000 |
2011/08/08 | 351 | 352 | 347 | 352 | 145,000 |
2011/08/05 | 355 | 360 | 351 | 352 | 187,000 |
2011/08/04 | 372 | 374 | 370 | 370 | 72,000 |
2011/08/03 | 376 | 376 | 371 | 373 | 91,000 |
2011/08/02 | 388 | 388 | 382 | 382 | 94,000 |
2011/08/01 | 388 | 391 | 388 | 388 | 57,000 |
2011/07/29 | 391 | 391 | 387 | 387 | 55,000 |
2011/07/28 | 386 | 391 | 386 | 390 | 115,000 |
2011/07/27 | 394 | 394 | 387 | 388 | 60,000 |
2011/07/26 | 392 | 396 | 387 | 393 | 99,000 |
2011/07/25 | 390 | 392 | 387 | 390 | 85,000 |
2011/07/22 | 394 | 396 | 392 | 393 | 100,000 |
2011/07/21 | 396 | 398 | 392 | 395 | 92,000 |
2011/07/20 | 401 | 406 | 398 | 398 | 96,000 |
2011/07/19 | 401 | 403 | 398 | 401 | 49,000 |
2011/07/15 | 388 | 402 | 388 | 402 | 105,000 |
2011/07/14 | 392 | 395 | 390 | 391 | 83,000 |
2011/07/13 | 386 | 399 | 386 | 398 | 98,000 |
2011/07/12 | 394 | 396 | 385 | 388 | 136,000 |
2011/07/11 | 398 | 402 | 398 | 400 | 66,000 |
2011/07/08 | 405 | 409 | 400 | 403 | 118,000 |
2011/07/07 | 405 | 408 | 405 | 406 | 107,000 |
2011/07/06 | 401 | 410 | 400 | 408 | 133,000 |
2011/07/05 | 408 | 408 | 403 | 405 | 83,000 |
2011/07/04 | 409 | 414 | 407 | 408 | 172,000 |
2011/07/01 | 402 | 404 | 400 | 404 | 244,000 |
2011/06/30 | 398 | 398 | 391 | 394 | 168,000 |
2011/06/29 | 399 | 401 | 393 | 398 | 113,000 |
2011/06/28 | 399 | 399 | 392 | 393 | 111,000 |
2011/06/27 | 396 | 398 | 391 | 391 | 148,000 |
2011/06/24 | 383 | 396 | 380 | 390 | 317,000 |
2011/06/23 | 370 | 380 | 370 | 375 | 124,000 |
2011/06/22 | 374 | 377 | 371 | 377 | 130,000 |
2011/06/21 | 375 | 375 | 366 | 370 | 94,000 |
2011/06/20 | 370 | 373 | 367 | 368 | 41,000 |
2011/06/17 | 382 | 382 | 365 | 370 | 233,000 |
2011/06/16 | 373 | 383 | 373 | 374 | 110,000 |
2011/06/15 | 371 | 373 | 371 | 373 | 106,000 |
2011/06/14 | 361 | 369 | 361 | 368 | 135,000 |
2011/06/13 | 361 | 363 | 358 | 359 | 99,000 |
2011/06/10 | 366 | 366 | 361 | 363 | 202,000 |
2011/06/09 | 363 | 365 | 360 | 362 | 116,000 |
2011/06/08 | 369 | 369 | 364 | 366 | 88,000 |
2011/06/07 | 361 | 372 | 360 | 369 | 153,000 |
2011/06/06 | 374 | 377 | 360 | 363 | 175,000 |
2011/06/03 | 384 | 384 | 374 | 376 | 179,000 |
2011/06/02 | 387 | 387 | 379 | 384 | 161,000 |
2011/06/01 | 384 | 394 | 384 | 393 | 190,000 |
2011/05/31 | 380 | 386 | 380 | 383 | 213,000 |
2011/05/30 | 380 | 386 | 377 | 383 | 184,000 |
2011/05/27 | 386 | 389 | 384 | 385 | 120,000 |
2011/05/26 | 381 | 390 | 381 | 389 | 110,000 |
2011/05/25 | 392 | 392 | 378 | 381 | 230,000 |
2011/05/24 | 386 | 389 | 385 | 388 | 172,000 |
2011/05/23 | 392 | 392 | 382 | 388 | 197,000 |
2011/05/20 | 397 | 400 | 393 | 393 | 107,000 |
2011/05/19 | 404 | 405 | 396 | 396 | 146,000 |
2011/05/18 | 404 | 404 | 397 | 399 | 221,000 |
2011/05/17 | 398 | 403 | 395 | 402 | 266,000 |
2011/05/16 | 421 | 421 | 395 | 397 | 495,000 |
2011/05/13 | 436 | 439 | 422 | 427 | 254,000 |
2011/05/12 | 450 | 450 | 436 | 436 | 210,000 |
2011/05/11 | 446 | 452 | 444 | 447 | 185,000 |
2011/05/10 | 445 | 448 | 441 | 446 | 183,000 |
2011/05/09 | 446 | 450 | 442 | 445 | 148,000 |
2011/05/06 | 448 | 452 | 443 | 449 | 270,000 |
2011/05/02 | 453 | 462 | 450 | 456 | 236,000 |
2011/04/28 | 457 | 457 | 445 | 453 | 366,000 |
2011/04/27 | 452 | 462 | 451 | 452 | 366,000 |
2011/04/26 | 455 | 469 | 446 | 448 | 1,019,000 |
2011/04/25 | 478 | 485 | 455 | 462 | 2,324,000 |
2011/04/22 | 444 | 499 | 430 | 483 | 5,720,000 |
2011/04/21 | 404 | 422 | 403 | 420 | 664,000 |
2011/04/20 | 395 | 395 | 390 | 393 | 113,000 |
2011/04/19 | 393 | 399 | 390 | 397 | 275,000 |
2011/04/18 | 399 | 415 | 394 | 401 | 830,000 |
2011/04/15 | 369 | 372 | 366 | 368 | 128,000 |
2011/04/14 | 356 | 373 | 356 | 372 | 122,000 |
2011/04/13 | 354 | 362 | 354 | 358 | 112,000 |
2011/04/12 | 364 | 370 | 356 | 357 | 114,000 |
2011/04/11 | 370 | 375 | 370 | 370 | 70,000 |
2011/04/08 | 360 | 368 | 353 | 365 | 90,000 |
2011/04/07 | 367 | 376 | 359 | 360 | 85,000 |
2011/04/06 | 380 | 380 | 364 | 366 | 94,000 |
2011/04/05 | 388 | 388 | 371 | 373 | 63,000 |
2011/04/04 | 399 | 400 | 382 | 387 | 181,000 |
2011/04/01 | 404 | 407 | 393 | 393 | 124,000 |
2011/03/31 | 398 | 400 | 391 | 400 | 112,000 |
2011/03/30 | 388 | 399 | 386 | 398 | 146,000 |
2011/03/29 | 389 | 389 | 378 | 388 | 156,000 |
2011/03/28 | 389 | 401 | 380 | 388 | 160,000 |
2011/03/25 | 389 | 392 | 381 | 384 | 105,000 |
2011/03/24 | 386 | 391 | 377 | 377 | 170,000 |
2011/03/23 | 393 | 399 | 380 | 390 | 223,000 |
2011/03/22 | 368 | 389 | 367 | 385 | 162,000 |
2011/03/18 | 350 | 360 | 348 | 355 | 277,000 |
2011/03/17 | 314 | 354 | 310 | 342 | 343,000 |
2011/03/16 | 310 | 341 | 308 | 328 | 313,000 |
2011/03/15 | 359 | 359 | 297 | 304 | 376,000 |
2011/03/14 | 376 | 411 | 363 | 375 | 218,000 |
2011/03/11 | 435 | 439 | 428 | 432 | 248,000 |
2011/03/10 | 449 | 450 | 436 | 440 | 97,000 |
2011/03/09 | 450 | 453 | 447 | 447 | 100,000 |
2011/03/08 | 448 | 454 | 446 | 446 | 77,000 |
2011/03/07 | 456 | 456 | 448 | 448 | 149,000 |
2011/03/04 | 468 | 471 | 461 | 461 | 47,000 |
2011/03/03 | 458 | 462 | 456 | 461 | 45,000 |
2011/03/02 | 462 | 464 | 454 | 457 | 119,000 |
2011/03/01 | 465 | 471 | 465 | 465 | 112,000 |
2011/02/28 | 464 | 468 | 451 | 465 | 259,000 |
2011/02/25 | 452 | 464 | 446 | 464 | 128,000 |
2011/02/24 | 457 | 463 | 454 | 454 | 178,000 |
2011/02/23 | 466 | 474 | 457 | 457 | 204,000 |
2011/02/22 | 471 | 474 | 468 | 471 | 111,000 |
2011/02/21 | 486 | 486 | 477 | 478 | 100,000 |
2011/02/18 | 495 | 495 | 484 | 485 | 154,000 |
2011/02/17 | 491 | 496 | 489 | 496 | 108,000 |
2011/02/16 | 503 | 505 | 487 | 490 | 201,000 |
2011/02/15 | 505 | 505 | 498 | 502 | 141,000 |
2011/02/14 | 508 | 508 | 502 | 505 | 79,000 |
2011/02/10 | 507 | 508 | 494 | 502 | 177,000 |
2011/02/09 | 493 | 515 | 486 | 506 | 429,000 |
2011/02/08 | 490 | 501 | 485 | 485 | 180,000 |
2011/02/07 | 491 | 494 | 487 | 489 | 90,000 |
2011/02/04 | 490 | 495 | 487 | 488 | 119,000 |
2011/02/03 | 484 | 490 | 480 | 490 | 128,000 |
2011/02/02 | 481 | 491 | 481 | 483 | 140,000 |
2011/02/01 | 483 | 486 | 478 | 482 | 108,000 |
2011/01/31 | 475 | 495 | 473 | 483 | 205,000 |
2011/01/28 | 489 | 489 | 475 | 484 | 211,000 |
2011/01/27 | 464 | 490 | 464 | 487 | 213,000 |
2011/01/26 | 465 | 472 | 462 | 464 | 60,000 |
2011/01/25 | 464 | 477 | 462 | 472 | 131,000 |
2011/01/24 | 456 | 466 | 454 | 464 | 89,000 |
2011/01/21 | 474 | 475 | 454 | 456 | 166,000 |
2011/01/20 | 480 | 487 | 472 | 474 | 123,000 |
2011/01/19 | 481 | 487 | 472 | 485 | 231,000 |
2011/01/18 | 460 | 481 | 459 | 476 | 239,000 |
2011/01/17 | 453 | 461 | 453 | 457 | 98,000 |
2011/01/14 | 458 | 460 | 454 | 454 | 129,000 |
2011/01/13 | 462 | 466 | 456 | 463 | 143,000 |
2011/01/12 | 466 | 471 | 460 | 462 | 141,000 |
2011/01/11 | 458 | 465 | 453 | 464 | 141,000 |
2011/01/07 | 457 | 469 | 456 | 457 | 125,000 |
2011/01/06 | 452 | 458 | 452 | 455 | 138,000 |
2011/01/05 | 451 | 456 | 447 | 452 | 140,000 |
2011/01/04 | 444 | 452 | 444 | 451 | 112,000 |