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 |
---|---|---|---|---|---|
2013/12/30 | 484 | 485 | 477 | 480 | 137,000 |
2013/12/27 | 470 | 478 | 468 | 476 | 203,000 |
2013/12/26 | 456 | 467 | 455 | 466 | 123,000 |
2013/12/25 | 458 | 464 | 452 | 456 | 368,000 |
2013/12/24 | 460 | 460 | 454 | 456 | 167,000 |
2013/12/20 | 460 | 462 | 458 | 459 | 147,000 |
2013/12/19 | 450 | 463 | 450 | 461 | 379,000 |
2013/12/18 | 438 | 448 | 438 | 448 | 236,000 |
2013/12/17 | 436 | 441 | 436 | 441 | 168,000 |
2013/12/16 | 441 | 441 | 438 | 438 | 134,000 |
2013/12/13 | 441 | 441 | 435 | 440 | 299,000 |
2013/12/12 | 441 | 441 | 438 | 439 | 38,000 |
2013/12/11 | 435 | 442 | 435 | 440 | 94,000 |
2013/12/10 | 439 | 439 | 437 | 438 | 53,000 |
2013/12/09 | 441 | 442 | 439 | 441 | 60,000 |
2013/12/06 | 439 | 439 | 437 | 439 | 106,000 |
2013/12/05 | 441 | 442 | 438 | 439 | 167,000 |
2013/12/04 | 438 | 443 | 435 | 440 | 128,000 |
2013/12/03 | 439 | 444 | 437 | 441 | 119,000 |
2013/12/02 | 437 | 439 | 435 | 437 | 68,000 |
2013/11/29 | 435 | 436 | 431 | 436 | 92,000 |
2013/11/28 | 438 | 438 | 434 | 435 | 52,000 |
2013/11/27 | 435 | 439 | 435 | 438 | 60,000 |
2013/11/26 | 433 | 436 | 433 | 436 | 125,000 |
2013/11/25 | 434 | 436 | 433 | 433 | 130,000 |
2013/11/22 | 438 | 440 | 434 | 436 | 138,000 |
2013/11/21 | 435 | 437 | 434 | 437 | 102,000 |
2013/11/20 | 434 | 434 | 431 | 434 | 111,000 |
2013/11/19 | 430 | 433 | 430 | 432 | 158,000 |
2013/11/18 | 430 | 432 | 429 | 430 | 104,000 |
2013/11/15 | 429 | 430 | 427 | 430 | 140,000 |
2013/11/14 | 420 | 429 | 420 | 428 | 118,000 |
2013/11/13 | 416 | 422 | 416 | 422 | 42,000 |
2013/11/12 | 413 | 420 | 411 | 420 | 133,000 |
2013/11/11 | 412 | 414 | 408 | 413 | 68,000 |
2013/11/08 | 406 | 411 | 405 | 409 | 61,000 |
2013/11/07 | 410 | 414 | 406 | 409 | 95,000 |
2013/11/06 | 407 | 410 | 403 | 410 | 68,000 |
2013/11/05 | 412 | 412 | 403 | 405 | 81,000 |
2013/11/01 | 409 | 410 | 403 | 404 | 113,000 |
2013/10/31 | 410 | 412 | 408 | 408 | 112,000 |
2013/10/30 | 412 | 414 | 410 | 411 | 212,000 |
2013/10/29 | 412 | 412 | 408 | 410 | 80,000 |
2013/10/28 | 412 | 412 | 408 | 410 | 76,000 |
2013/10/25 | 414 | 414 | 406 | 407 | 110,000 |
2013/10/24 | 414 | 414 | 410 | 412 | 59,000 |
2013/10/23 | 413 | 417 | 412 | 412 | 151,000 |
2013/10/22 | 413 | 418 | 413 | 415 | 82,000 |
2013/10/21 | 418 | 418 | 412 | 414 | 69,000 |
2013/10/18 | 419 | 419 | 414 | 415 | 68,000 |
2013/10/17 | 422 | 425 | 419 | 421 | 74,000 |
2013/10/16 | 418 | 421 | 418 | 420 | 34,000 |
2013/10/15 | 419 | 420 | 416 | 420 | 46,000 |
2013/10/11 | 420 | 422 | 418 | 422 | 91,000 |
2013/10/10 | 419 | 419 | 413 | 418 | 69,000 |
2013/10/09 | 410 | 418 | 407 | 418 | 88,000 |
2013/10/08 | 407 | 412 | 406 | 410 | 76,000 |
2013/10/07 | 421 | 423 | 412 | 413 | 109,000 |
2013/10/04 | 422 | 427 | 418 | 425 | 62,000 |
2013/10/03 | 425 | 426 | 421 | 422 | 61,000 |
2013/10/02 | 432 | 432 | 423 | 425 | 75,000 |
2013/10/01 | 431 | 432 | 427 | 429 | 72,000 |
2013/09/30 | 426 | 431 | 421 | 429 | 87,000 |
2013/09/27 | 432 | 432 | 428 | 430 | 32,000 |
2013/09/26 | 427 | 433 | 423 | 432 | 63,000 |
2013/09/25 | 435 | 435 | 429 | 433 | 135,000 |
2013/09/24 | 432 | 434 | 429 | 433 | 74,000 |
2013/09/20 | 429 | 431 | 428 | 431 | 105,000 |
2013/09/19 | 429 | 429 | 424 | 427 | 97,000 |
2013/09/18 | 422 | 430 | 422 | 428 | 80,000 |
2013/09/17 | 427 | 427 | 421 | 424 | 90,000 |
2013/09/13 | 417 | 426 | 417 | 425 | 153,000 |
2013/09/12 | 423 | 423 | 418 | 422 | 52,000 |
2013/09/11 | 427 | 427 | 423 | 426 | 52,000 |
2013/09/10 | 431 | 432 | 425 | 428 | 97,000 |
2013/09/09 | 425 | 429 | 420 | 427 | 95,000 |
2013/09/06 | 433 | 434 | 413 | 418 | 140,000 |
2013/09/05 | 413 | 433 | 409 | 427 | 261,000 |
2013/09/04 | 405 | 411 | 404 | 411 | 52,000 |
2013/09/03 | 403 | 409 | 403 | 409 | 53,000 |
2013/09/02 | 403 | 403 | 401 | 401 | 34,000 |
2013/08/30 | 406 | 407 | 400 | 402 | 94,000 |
2013/08/29 | 405 | 407 | 405 | 406 | 17,000 |
2013/08/28 | 410 | 410 | 401 | 404 | 67,000 |
2013/08/27 | 415 | 416 | 412 | 413 | 40,000 |
2013/08/26 | 420 | 420 | 414 | 415 | 45,000 |
2013/08/23 | 420 | 420 | 414 | 418 | 41,000 |
2013/08/22 | 417 | 417 | 408 | 415 | 47,000 |
2013/08/21 | 420 | 420 | 416 | 417 | 33,000 |
2013/08/20 | 428 | 429 | 418 | 418 | 32,000 |
2013/08/19 | 425 | 430 | 417 | 428 | 36,000 |
2013/08/16 | 424 | 425 | 420 | 423 | 27,000 |
2013/08/15 | 426 | 427 | 423 | 426 | 26,000 |
2013/08/14 | 424 | 426 | 417 | 425 | 41,000 |
2013/08/13 | 416 | 421 | 416 | 420 | 53,000 |
2013/08/12 | 416 | 419 | 410 | 417 | 62,000 |
2013/08/09 | 414 | 419 | 413 | 414 | 79,000 |
2013/08/08 | 413 | 417 | 410 | 410 | 66,000 |
2013/08/07 | 418 | 425 | 414 | 416 | 90,000 |
2013/08/06 | 427 | 438 | 421 | 426 | 121,000 |
2013/08/05 | 427 | 434 | 427 | 429 | 40,000 |
2013/08/02 | 427 | 435 | 421 | 434 | 95,000 |
2013/08/01 | 423 | 425 | 415 | 425 | 59,000 |
2013/07/31 | 414 | 420 | 413 | 415 | 60,000 |
2013/07/30 | 410 | 420 | 410 | 417 | 90,000 |
2013/07/29 | 423 | 423 | 410 | 410 | 83,000 |
2013/07/26 | 437 | 437 | 427 | 427 | 57,000 |
2013/07/25 | 440 | 441 | 434 | 434 | 111,000 |
2013/07/24 | 442 | 442 | 434 | 440 | 56,000 |
2013/07/23 | 438 | 443 | 430 | 440 | 83,000 |
2013/07/22 | 439 | 440 | 434 | 439 | 58,000 |
2013/07/19 | 442 | 445 | 435 | 437 | 45,000 |
2013/07/18 | 441 | 442 | 435 | 442 | 88,000 |
2013/07/17 | 435 | 440 | 434 | 440 | 96,000 |
2013/07/16 | 438 | 440 | 436 | 438 | 61,000 |
2013/07/12 | 435 | 437 | 433 | 436 | 84,000 |
2013/07/11 | 430 | 433 | 429 | 432 | 40,000 |
2013/07/10 | 434 | 436 | 430 | 433 | 79,000 |
2013/07/09 | 433 | 438 | 427 | 434 | 75,000 |
2013/07/08 | 436 | 439 | 426 | 426 | 108,000 |
2013/07/05 | 430 | 433 | 428 | 433 | 65,000 |
2013/07/04 | 433 | 433 | 423 | 426 | 191,000 |
2013/07/03 | 432 | 433 | 428 | 430 | 60,000 |
2013/07/02 | 434 | 434 | 425 | 431 | 96,000 |
2013/07/01 | 433 | 433 | 426 | 431 | 56,000 |
2013/06/28 | 432 | 437 | 426 | 433 | 226,000 |
2013/06/27 | 411 | 426 | 406 | 426 | 153,000 |
2013/06/26 | 411 | 413 | 404 | 405 | 58,000 |
2013/06/25 | 417 | 417 | 401 | 411 | 139,000 |
2013/06/24 | 411 | 418 | 411 | 412 | 78,000 |
2013/06/21 | 407 | 417 | 403 | 410 | 268,000 |
2013/06/20 | 418 | 424 | 410 | 420 | 152,000 |
2013/06/19 | 415 | 422 | 412 | 420 | 154,000 |
2013/06/18 | 399 | 415 | 399 | 412 | 214,000 |
2013/06/17 | 390 | 404 | 386 | 401 | 98,000 |
2013/06/14 | 388 | 396 | 386 | 390 | 246,000 |
2013/06/13 | 383 | 391 | 376 | 382 | 202,000 |
2013/06/12 | 385 | 395 | 385 | 391 | 101,000 |
2013/06/11 | 405 | 410 | 398 | 398 | 126,000 |
2013/06/10 | 391 | 400 | 389 | 399 | 128,000 |
2013/06/07 | 380 | 383 | 368 | 373 | 231,000 |
2013/06/06 | 400 | 402 | 385 | 385 | 219,000 |
2013/06/05 | 407 | 412 | 399 | 401 | 152,000 |
2013/06/04 | 397 | 404 | 390 | 404 | 301,000 |
2013/06/03 | 420 | 420 | 401 | 402 | 211,000 |
2013/05/31 | 418 | 426 | 416 | 421 | 138,000 |
2013/05/30 | 427 | 432 | 412 | 413 | 218,000 |
2013/05/29 | 434 | 438 | 425 | 429 | 133,000 |
2013/05/28 | 421 | 432 | 414 | 423 | 213,000 |
2013/05/27 | 448 | 448 | 421 | 421 | 322,000 |
2013/05/24 | 451 | 460 | 441 | 448 | 402,000 |
2013/05/23 | 472 | 473 | 448 | 450 | 405,000 |
2013/05/22 | 490 | 492 | 471 | 473 | 326,000 |
2013/05/21 | 464 | 479 | 463 | 477 | 435,000 |
2013/05/20 | 449 | 464 | 449 | 461 | 294,000 |
2013/05/17 | 444 | 452 | 440 | 449 | 236,000 |
2013/05/16 | 448 | 449 | 434 | 439 | 186,000 |
2013/05/15 | 444 | 448 | 440 | 445 | 321,000 |
2013/05/14 | 443 | 447 | 439 | 443 | 331,000 |
2013/05/13 | 457 | 457 | 444 | 446 | 327,000 |
2013/05/10 | 468 | 474 | 445 | 450 | 352,000 |
2013/05/09 | 464 | 467 | 461 | 465 | 146,000 |
2013/05/08 | 468 | 468 | 458 | 459 | 242,000 |
2013/05/07 | 460 | 469 | 460 | 466 | 195,000 |
2013/05/02 | 450 | 456 | 449 | 453 | 87,000 |
2013/05/01 | 459 | 459 | 451 | 453 | 95,000 |
2013/04/30 | 455 | 457 | 448 | 454 | 112,000 |
2013/04/26 | 455 | 457 | 447 | 450 | 180,000 |
2013/04/25 | 457 | 460 | 453 | 459 | 192,000 |
2013/04/24 | 447 | 459 | 447 | 459 | 188,000 |
2013/04/23 | 444 | 447 | 442 | 445 | 135,000 |
2013/04/22 | 440 | 449 | 439 | 448 | 176,000 |
2013/04/19 | 430 | 439 | 429 | 433 | 168,000 |
2013/04/18 | 433 | 438 | 431 | 434 | 130,000 |
2013/04/17 | 440 | 442 | 436 | 437 | 116,000 |
2013/04/16 | 432 | 436 | 426 | 434 | 127,000 |
2013/04/15 | 451 | 451 | 440 | 440 | 96,000 |
2013/04/12 | 451 | 458 | 451 | 452 | 113,000 |
2013/04/11 | 456 | 461 | 452 | 458 | 184,000 |
2013/04/10 | 454 | 457 | 450 | 457 | 115,000 |
2013/04/09 | 454 | 456 | 447 | 453 | 180,000 |
2013/04/08 | 453 | 458 | 441 | 453 | 201,000 |
2013/04/05 | 443 | 449 | 435 | 443 | 315,000 |
2013/04/04 | 412 | 428 | 408 | 427 | 141,000 |
2013/04/03 | 412 | 417 | 405 | 417 | 184,000 |
2013/04/02 | 394 | 414 | 393 | 410 | 147,000 |
2013/04/01 | 440 | 441 | 418 | 418 | 89,000 |
2013/03/29 | 450 | 450 | 434 | 438 | 133,000 |
2013/03/28 | 458 | 458 | 442 | 445 | 88,000 |
2013/03/27 | 449 | 461 | 449 | 458 | 107,000 |
2013/03/26 | 458 | 459 | 450 | 458 | 160,000 |
2013/03/25 | 463 | 467 | 458 | 458 | 167,000 |
2013/03/22 | 458 | 470 | 456 | 457 | 177,000 |
2013/03/21 | 456 | 459 | 455 | 457 | 165,000 |
2013/03/19 | 450 | 456 | 448 | 452 | 165,000 |
2013/03/18 | 444 | 449 | 441 | 445 | 129,000 |
2013/03/15 | 435 | 446 | 435 | 446 | 133,000 |
2013/03/14 | 435 | 437 | 432 | 433 | 110,000 |
2013/03/13 | 435 | 439 | 432 | 432 | 124,000 |
2013/03/12 | 449 | 452 | 437 | 438 | 155,000 |
2013/03/11 | 447 | 458 | 447 | 449 | 131,000 |
2013/03/08 | 442 | 447 | 441 | 442 | 271,000 |
2013/03/07 | 444 | 449 | 443 | 443 | 80,000 |
2013/03/06 | 439 | 444 | 439 | 444 | 76,000 |
2013/03/05 | 439 | 442 | 437 | 439 | 78,000 |
2013/03/04 | 435 | 445 | 431 | 431 | 109,000 |
2013/03/01 | 440 | 444 | 435 | 435 | 118,000 |
2013/02/28 | 428 | 439 | 426 | 439 | 159,000 |
2013/02/27 | 418 | 425 | 418 | 422 | 90,000 |
2013/02/26 | 423 | 425 | 420 | 420 | 95,000 |
2013/02/25 | 425 | 432 | 425 | 426 | 101,000 |
2013/02/22 | 420 | 428 | 413 | 425 | 117,000 |
2013/02/21 | 427 | 432 | 422 | 422 | 94,000 |
2013/02/20 | 420 | 429 | 420 | 427 | 93,000 |
2013/02/19 | 413 | 424 | 413 | 415 | 107,000 |
2013/02/18 | 403 | 416 | 403 | 415 | 175,000 |
2013/02/15 | 418 | 418 | 395 | 403 | 184,000 |
2013/02/14 | 430 | 430 | 423 | 423 | 112,000 |
2013/02/13 | 428 | 438 | 425 | 426 | 159,000 |
2013/02/12 | 434 | 440 | 432 | 432 | 145,000 |
2013/02/08 | 435 | 437 | 425 | 425 | 142,000 |
2013/02/07 | 440 | 444 | 429 | 431 | 128,000 |
2013/02/06 | 433 | 443 | 430 | 439 | 154,000 |
2013/02/05 | 425 | 433 | 424 | 427 | 168,000 |
2013/02/04 | 421 | 427 | 421 | 425 | 92,000 |
2013/02/01 | 422 | 423 | 416 | 417 | 85,000 |
2013/01/31 | 423 | 424 | 416 | 422 | 192,000 |
2013/01/30 | 418 | 421 | 417 | 419 | 98,000 |
2013/01/29 | 410 | 420 | 410 | 417 | 127,000 |
2013/01/28 | 416 | 417 | 410 | 412 | 151,000 |
2013/01/25 | 407 | 417 | 407 | 415 | 164,000 |
2013/01/24 | 408 | 414 | 404 | 408 | 186,000 |
2013/01/23 | 405 | 412 | 403 | 411 | 136,000 |
2013/01/22 | 409 | 410 | 403 | 408 | 201,000 |
2013/01/21 | 415 | 417 | 409 | 414 | 137,000 |
2013/01/18 | 415 | 420 | 413 | 415 | 140,000 |
2013/01/17 | 415 | 416 | 401 | 407 | 187,000 |
2013/01/16 | 417 | 419 | 408 | 409 | 232,000 |
2013/01/15 | 399 | 414 | 399 | 414 | 337,000 |
2013/01/11 | 395 | 397 | 391 | 395 | 194,000 |
2013/01/10 | 381 | 389 | 380 | 388 | 175,000 |
2013/01/09 | 371 | 381 | 371 | 380 | 138,000 |
2013/01/08 | 375 | 377 | 371 | 374 | 153,000 |
2013/01/07 | 374 | 377 | 371 | 374 | 226,000 |
2013/01/04 | 370 | 371 | 362 | 370 | 194,000 |