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 |
---|---|---|---|---|---|
2012/12/28 | 357 | 362 | 352 | 359 | 145,000 |
2012/12/27 | 360 | 360 | 350 | 355 | 169,000 |
2012/12/26 | 353 | 356 | 351 | 354 | 123,000 |
2012/12/25 | 360 | 363 | 350 | 353 | 218,000 |
2012/12/21 | 360 | 362 | 347 | 353 | 332,000 |
2012/12/20 | 350 | 357 | 348 | 357 | 169,000 |
2012/12/19 | 346 | 350 | 345 | 350 | 185,000 |
2012/12/18 | 335 | 344 | 335 | 340 | 209,000 |
2012/12/17 | 340 | 340 | 335 | 336 | 123,000 |
2012/12/14 | 333 | 336 | 333 | 333 | 189,000 |
2012/12/13 | 335 | 337 | 334 | 336 | 112,000 |
2012/12/12 | 333 | 336 | 332 | 333 | 167,000 |
2012/12/11 | 332 | 334 | 331 | 331 | 76,000 |
2012/12/10 | 335 | 338 | 330 | 332 | 126,000 |
2012/12/07 | 334 | 334 | 330 | 332 | 196,000 |
2012/12/06 | 331 | 331 | 329 | 331 | 133,000 |
2012/12/05 | 324 | 329 | 324 | 329 | 177,000 |
2012/12/04 | 327 | 330 | 327 | 328 | 78,000 |
2012/12/03 | 330 | 331 | 328 | 331 | 68,000 |
2012/11/30 | 328 | 332 | 325 | 330 | 108,000 |
2012/11/29 | 329 | 332 | 327 | 327 | 118,000 |
2012/11/28 | 330 | 332 | 326 | 328 | 98,000 |
2012/11/27 | 329 | 335 | 329 | 332 | 136,000 |
2012/11/26 | 336 | 340 | 328 | 331 | 118,000 |
2012/11/22 | 326 | 333 | 326 | 333 | 96,000 |
2012/11/21 | 326 | 328 | 321 | 324 | 110,000 |
2012/11/20 | 324 | 324 | 321 | 322 | 74,000 |
2012/11/19 | 323 | 329 | 319 | 320 | 137,000 |
2012/11/16 | 321 | 323 | 317 | 320 | 88,000 |
2012/11/15 | 313 | 320 | 313 | 320 | 80,000 |
2012/11/14 | 310 | 314 | 309 | 312 | 54,000 |
2012/11/13 | 313 | 316 | 308 | 310 | 97,000 |
2012/11/12 | 320 | 320 | 312 | 313 | 94,000 |
2012/11/09 | 320 | 327 | 320 | 322 | 65,000 |
2012/11/08 | 331 | 332 | 325 | 327 | 83,000 |
2012/11/07 | 337 | 342 | 334 | 334 | 50,000 |
2012/11/06 | 347 | 347 | 335 | 336 | 88,000 |
2012/11/05 | 341 | 342 | 337 | 342 | 23,000 |
2012/11/02 | 338 | 341 | 336 | 341 | 49,000 |
2012/11/01 | 339 | 340 | 329 | 338 | 56,000 |
2012/10/31 | 333 | 337 | 331 | 335 | 42,000 |
2012/10/30 | 342 | 344 | 334 | 334 | 59,000 |
2012/10/29 | 335 | 344 | 333 | 341 | 44,000 |
2012/10/26 | 339 | 340 | 331 | 332 | 36,000 |
2012/10/25 | 334 | 339 | 334 | 338 | 48,000 |
2012/10/24 | 339 | 339 | 332 | 337 | 49,000 |
2012/10/23 | 342 | 342 | 337 | 341 | 37,000 |
2012/10/22 | 338 | 348 | 335 | 342 | 43,000 |
2012/10/19 | 336 | 342 | 336 | 339 | 51,000 |
2012/10/18 | 340 | 343 | 327 | 338 | 74,000 |
2012/10/17 | 333 | 337 | 331 | 334 | 48,000 |
2012/10/16 | 326 | 332 | 326 | 330 | 45,000 |
2012/10/15 | 329 | 329 | 323 | 324 | 35,000 |
2012/10/12 | 324 | 329 | 324 | 327 | 37,000 |
2012/10/11 | 317 | 327 | 317 | 324 | 68,000 |
2012/10/10 | 325 | 326 | 321 | 323 | 44,000 |
2012/10/09 | 328 | 341 | 326 | 331 | 58,000 |
2012/10/05 | 335 | 338 | 330 | 332 | 62,000 |
2012/10/04 | 327 | 342 | 327 | 337 | 78,000 |
2012/10/03 | 332 | 339 | 329 | 330 | 70,000 |
2012/10/02 | 337 | 342 | 335 | 340 | 61,000 |
2012/10/01 | 347 | 347 | 334 | 341 | 45,000 |
2012/09/28 | 347 | 348 | 342 | 347 | 51,000 |
2012/09/27 | 345 | 349 | 341 | 345 | 64,000 |
2012/09/26 | 349 | 352 | 347 | 348 | 108,000 |
2012/09/25 | 346 | 358 | 344 | 358 | 97,000 |
2012/09/24 | 344 | 349 | 344 | 349 | 60,000 |
2012/09/21 | 349 | 349 | 343 | 344 | 68,000 |
2012/09/20 | 346 | 349 | 344 | 348 | 73,000 |
2012/09/19 | 347 | 349 | 344 | 347 | 91,000 |
2012/09/18 | 339 | 348 | 338 | 348 | 75,000 |
2012/09/14 | 346 | 348 | 340 | 340 | 131,000 |
2012/09/13 | 332 | 342 | 330 | 339 | 61,000 |
2012/09/12 | 328 | 338 | 328 | 334 | 49,000 |
2012/09/11 | 320 | 329 | 320 | 329 | 49,000 |
2012/09/10 | 323 | 334 | 322 | 328 | 24,000 |
2012/09/07 | 318 | 322 | 311 | 322 | 83,000 |
2012/09/06 | 315 | 315 | 308 | 310 | 51,000 |
2012/09/05 | 320 | 320 | 316 | 316 | 31,000 |
2012/09/04 | 326 | 330 | 322 | 325 | 63,000 |
2012/09/03 | 334 | 334 | 327 | 327 | 47,000 |
2012/08/31 | 330 | 332 | 330 | 331 | 21,000 |
2012/08/30 | 343 | 348 | 333 | 335 | 55,000 |
2012/08/29 | 333 | 347 | 333 | 346 | 54,000 |
2012/08/28 | 347 | 347 | 332 | 333 | 56,000 |
2012/08/27 | 351 | 351 | 340 | 345 | 73,000 |
2012/08/24 | 343 | 348 | 340 | 348 | 57,000 |
2012/08/23 | 339 | 347 | 339 | 346 | 32,000 |
2012/08/22 | 345 | 347 | 333 | 339 | 71,000 |
2012/08/21 | 343 | 347 | 342 | 343 | 54,000 |
2012/08/20 | 349 | 349 | 341 | 342 | 51,000 |
2012/08/17 | 348 | 350 | 347 | 349 | 51,000 |
2012/08/16 | 337 | 348 | 337 | 348 | 99,000 |
2012/08/15 | 329 | 336 | 329 | 336 | 66,000 |
2012/08/14 | 326 | 329 | 324 | 327 | 57,000 |
2012/08/13 | 331 | 331 | 323 | 323 | 48,000 |
2012/08/10 | 337 | 337 | 328 | 331 | 40,000 |
2012/08/09 | 331 | 339 | 329 | 336 | 58,000 |
2012/08/08 | 329 | 339 | 329 | 330 | 116,000 |
2012/08/07 | 320 | 320 | 317 | 319 | 43,000 |
2012/08/06 | 320 | 320 | 316 | 316 | 14,000 |
2012/08/03 | 312 | 318 | 312 | 315 | 18,000 |
2012/08/02 | 315 | 318 | 313 | 314 | 25,000 |
2012/08/01 | 315 | 315 | 311 | 314 | 13,000 |
2012/07/31 | 318 | 318 | 316 | 317 | 14,000 |
2012/07/30 | 320 | 320 | 314 | 319 | 40,000 |
2012/07/27 | 315 | 315 | 306 | 312 | 43,000 |
2012/07/26 | 304 | 308 | 301 | 308 | 42,000 |
2012/07/25 | 303 | 306 | 298 | 301 | 135,000 |
2012/07/24 | 303 | 305 | 301 | 302 | 81,000 |
2012/07/23 | 307 | 307 | 303 | 303 | 62,000 |
2012/07/20 | 314 | 315 | 306 | 306 | 73,000 |
2012/07/19 | 314 | 318 | 311 | 316 | 76,000 |
2012/07/18 | 324 | 324 | 312 | 312 | 43,000 |
2012/07/17 | 325 | 329 | 320 | 321 | 61,000 |
2012/07/13 | 325 | 328 | 322 | 326 | 38,000 |
2012/07/12 | 329 | 332 | 324 | 326 | 47,000 |
2012/07/11 | 334 | 334 | 329 | 331 | 32,000 |
2012/07/10 | 333 | 340 | 333 | 334 | 67,000 |
2012/07/09 | 343 | 347 | 337 | 338 | 49,000 |
2012/07/06 | 346 | 353 | 344 | 346 | 83,000 |
2012/07/05 | 353 | 359 | 343 | 346 | 261,000 |
2012/07/04 | 345 | 349 | 344 | 347 | 66,000 |
2012/07/03 | 342 | 351 | 342 | 343 | 79,000 |
2012/07/02 | 344 | 348 | 343 | 346 | 91,000 |
2012/06/29 | 333 | 346 | 333 | 346 | 130,000 |
2012/06/28 | 331 | 337 | 331 | 337 | 92,000 |
2012/06/27 | 325 | 328 | 320 | 328 | 45,000 |
2012/06/26 | 320 | 324 | 320 | 322 | 70,000 |
2012/06/25 | 324 | 326 | 321 | 321 | 70,000 |
2012/06/22 | 319 | 324 | 318 | 324 | 69,000 |
2012/06/21 | 323 | 327 | 321 | 324 | 55,000 |
2012/06/20 | 321 | 323 | 319 | 322 | 92,000 |
2012/06/19 | 323 | 325 | 316 | 316 | 105,000 |
2012/06/18 | 327 | 327 | 320 | 321 | 78,000 |
2012/06/15 | 316 | 320 | 309 | 320 | 119,000 |
2012/06/14 | 308 | 315 | 308 | 315 | 55,000 |
2012/06/13 | 315 | 315 | 310 | 311 | 62,000 |
2012/06/12 | 312 | 315 | 306 | 315 | 98,000 |
2012/06/11 | 315 | 317 | 310 | 313 | 106,000 |
2012/06/08 | 316 | 319 | 304 | 307 | 201,000 |
2012/06/07 | 319 | 320 | 314 | 319 | 73,000 |
2012/06/06 | 306 | 317 | 306 | 315 | 77,000 |
2012/06/05 | 305 | 307 | 301 | 305 | 58,000 |
2012/06/04 | 305 | 307 | 301 | 306 | 84,000 |
2012/06/01 | 322 | 325 | 311 | 313 | 66,000 |
2012/05/31 | 321 | 329 | 313 | 328 | 87,000 |
2012/05/30 | 322 | 324 | 316 | 323 | 84,000 |
2012/05/29 | 324 | 326 | 321 | 326 | 45,000 |
2012/05/28 | 323 | 324 | 318 | 321 | 64,000 |
2012/05/25 | 330 | 330 | 317 | 321 | 66,000 |
2012/05/24 | 313 | 327 | 308 | 327 | 137,000 |
2012/05/23 | 321 | 322 | 310 | 312 | 100,000 |
2012/05/22 | 323 | 325 | 320 | 321 | 75,000 |
2012/05/21 | 321 | 328 | 320 | 321 | 55,000 |
2012/05/18 | 323 | 326 | 320 | 321 | 79,000 |
2012/05/17 | 323 | 332 | 322 | 331 | 67,000 |
2012/05/16 | 325 | 327 | 320 | 321 | 75,000 |
2012/05/15 | 333 | 334 | 324 | 327 | 82,000 |
2012/05/14 | 346 | 350 | 335 | 337 | 49,000 |
2012/05/11 | 350 | 353 | 346 | 346 | 61,000 |
2012/05/10 | 348 | 350 | 348 | 350 | 8,000 |
2012/05/09 | 352 | 352 | 346 | 348 | 35,000 |
2012/05/08 | 353 | 356 | 350 | 354 | 38,000 |
2012/05/07 | 356 | 357 | 351 | 351 | 48,000 |
2012/05/02 | 363 | 367 | 359 | 364 | 48,000 |
2012/05/01 | 374 | 374 | 360 | 360 | 38,000 |
2012/04/27 | 383 | 383 | 367 | 371 | 62,000 |
2012/04/26 | 384 | 384 | 378 | 381 | 25,000 |
2012/04/25 | 384 | 384 | 379 | 384 | 60,000 |
2012/04/24 | 376 | 380 | 376 | 379 | 22,000 |
2012/04/23 | 384 | 384 | 378 | 380 | 18,000 |
2012/04/20 | 380 | 383 | 377 | 382 | 46,000 |
2012/04/19 | 383 | 383 | 379 | 382 | 57,000 |
2012/04/18 | 379 | 386 | 379 | 383 | 94,000 |
2012/04/17 | 374 | 378 | 371 | 378 | 46,000 |
2012/04/16 | 361 | 378 | 361 | 374 | 112,000 |
2012/04/13 | 364 | 368 | 364 | 366 | 47,000 |
2012/04/12 | 366 | 367 | 358 | 367 | 74,000 |
2012/04/11 | 361 | 370 | 360 | 365 | 121,000 |
2012/04/10 | 370 | 370 | 362 | 362 | 65,000 |
2012/04/09 | 369 | 374 | 363 | 368 | 93,000 |
2012/04/06 | 368 | 372 | 367 | 372 | 65,000 |
2012/04/05 | 365 | 372 | 365 | 368 | 90,000 |
2012/04/04 | 377 | 378 | 361 | 365 | 151,000 |
2012/04/03 | 378 | 379 | 375 | 375 | 47,000 |
2012/04/02 | 389 | 389 | 378 | 380 | 100,000 |
2012/03/30 | 386 | 391 | 386 | 388 | 83,000 |
2012/03/29 | 390 | 390 | 382 | 384 | 76,000 |
2012/03/28 | 391 | 391 | 384 | 390 | 81,000 |
2012/03/27 | 384 | 393 | 384 | 393 | 128,000 |
2012/03/26 | 386 | 387 | 380 | 380 | 97,000 |
2012/03/23 | 385 | 387 | 383 | 385 | 62,000 |
2012/03/22 | 391 | 396 | 388 | 389 | 64,000 |
2012/03/21 | 395 | 395 | 386 | 387 | 115,000 |
2012/03/19 | 396 | 398 | 394 | 395 | 67,000 |
2012/03/16 | 397 | 397 | 392 | 392 | 85,000 |
2012/03/15 | 394 | 395 | 391 | 395 | 62,000 |
2012/03/14 | 393 | 396 | 390 | 390 | 84,000 |
2012/03/13 | 389 | 393 | 386 | 386 | 72,000 |
2012/03/12 | 391 | 394 | 387 | 389 | 62,000 |
2012/03/09 | 384 | 389 | 383 | 385 | 198,000 |
2012/03/08 | 381 | 384 | 379 | 382 | 42,000 |
2012/03/07 | 373 | 379 | 371 | 379 | 56,000 |
2012/03/06 | 379 | 381 | 374 | 377 | 55,000 |
2012/03/05 | 378 | 383 | 375 | 375 | 42,000 |
2012/03/02 | 379 | 379 | 373 | 378 | 57,000 |
2012/03/01 | 381 | 386 | 373 | 375 | 101,000 |
2012/02/29 | 382 | 391 | 381 | 382 | 126,000 |
2012/02/28 | 379 | 383 | 373 | 382 | 107,000 |
2012/02/27 | 384 | 385 | 377 | 382 | 157,000 |
2012/02/24 | 380 | 381 | 376 | 380 | 80,000 |
2012/02/23 | 379 | 381 | 375 | 378 | 75,000 |
2012/02/22 | 363 | 380 | 356 | 380 | 158,000 |
2012/02/21 | 361 | 367 | 360 | 360 | 75,000 |
2012/02/20 | 368 | 368 | 362 | 362 | 34,000 |
2012/02/17 | 364 | 368 | 362 | 366 | 117,000 |
2012/02/16 | 362 | 364 | 360 | 361 | 51,000 |
2012/02/15 | 357 | 365 | 357 | 365 | 77,000 |
2012/02/14 | 359 | 359 | 350 | 359 | 51,000 |
2012/02/13 | 350 | 359 | 347 | 358 | 55,000 |
2012/02/10 | 358 | 361 | 353 | 353 | 51,000 |
2012/02/09 | 357 | 360 | 356 | 360 | 54,000 |
2012/02/08 | 357 | 357 | 350 | 357 | 74,000 |
2012/02/07 | 350 | 360 | 350 | 355 | 93,000 |
2012/02/06 | 354 | 358 | 353 | 356 | 54,000 |
2012/02/03 | 346 | 355 | 346 | 352 | 71,000 |
2012/02/02 | 357 | 357 | 347 | 347 | 50,000 |
2012/02/01 | 347 | 353 | 347 | 353 | 46,000 |
2012/01/31 | 347 | 347 | 340 | 347 | 72,000 |
2012/01/30 | 349 | 353 | 346 | 346 | 74,000 |
2012/01/27 | 338 | 348 | 338 | 347 | 47,000 |
2012/01/26 | 352 | 353 | 339 | 339 | 70,000 |
2012/01/25 | 342 | 351 | 340 | 351 | 102,000 |
2012/01/24 | 351 | 353 | 341 | 342 | 61,000 |
2012/01/23 | 349 | 354 | 346 | 351 | 104,000 |
2012/01/20 | 341 | 344 | 339 | 344 | 104,000 |
2012/01/19 | 333 | 340 | 333 | 338 | 74,000 |
2012/01/18 | 332 | 336 | 325 | 333 | 48,000 |
2012/01/17 | 324 | 330 | 323 | 327 | 79,000 |
2012/01/16 | 325 | 326 | 322 | 326 | 24,000 |
2012/01/13 | 320 | 325 | 320 | 325 | 78,000 |
2012/01/12 | 324 | 324 | 320 | 321 | 66,000 |
2012/01/11 | 322 | 326 | 322 | 325 | 72,000 |
2012/01/10 | 328 | 331 | 320 | 320 | 108,000 |
2012/01/06 | 334 | 336 | 328 | 329 | 80,000 |
2012/01/05 | 343 | 343 | 335 | 336 | 44,000 |
2012/01/04 | 340 | 343 | 336 | 343 | 78,000 |