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 |
---|---|---|---|---|---|
2014/12/30 | 661 | 661 | 647 | 647 | 61,000 |
2014/12/29 | 659 | 660 | 650 | 659 | 147,000 |
2014/12/26 | 644 | 657 | 635 | 656 | 121,000 |
2014/12/25 | 646 | 651 | 644 | 648 | 163,000 |
2014/12/24 | 658 | 664 | 643 | 647 | 255,000 |
2014/12/22 | 652 | 654 | 647 | 654 | 100,000 |
2014/12/19 | 655 | 655 | 643 | 652 | 206,000 |
2014/12/18 | 644 | 651 | 637 | 641 | 148,000 |
2014/12/17 | 620 | 630 | 618 | 621 | 152,000 |
2014/12/16 | 621 | 630 | 621 | 625 | 146,000 |
2014/12/15 | 636 | 642 | 631 | 635 | 98,000 |
2014/12/12 | 638 | 649 | 638 | 642 | 232,000 |
2014/12/11 | 627 | 633 | 617 | 631 | 88,000 |
2014/12/10 | 632 | 643 | 631 | 635 | 125,000 |
2014/12/09 | 655 | 657 | 642 | 644 | 55,000 |
2014/12/08 | 653 | 656 | 646 | 652 | 100,000 |
2014/12/05 | 654 | 654 | 642 | 643 | 170,000 |
2014/12/04 | 652 | 659 | 650 | 653 | 162,000 |
2014/12/03 | 663 | 666 | 653 | 655 | 161,000 |
2014/12/02 | 664 | 664 | 657 | 664 | 145,000 |
2014/12/01 | 661 | 669 | 659 | 666 | 215,000 |
2014/11/28 | 637 | 652 | 637 | 647 | 239,000 |
2014/11/27 | 626 | 636 | 626 | 627 | 165,000 |
2014/11/26 | 631 | 638 | 624 | 632 | 178,000 |
2014/11/25 | 600 | 632 | 600 | 628 | 424,000 |
2014/11/21 | 598 | 598 | 589 | 597 | 108,000 |
2014/11/20 | 599 | 599 | 595 | 595 | 63,000 |
2014/11/19 | 597 | 599 | 594 | 595 | 90,000 |
2014/11/18 | 582 | 595 | 582 | 594 | 113,000 |
2014/11/17 | 599 | 599 | 582 | 582 | 113,000 |
2014/11/14 | 594 | 598 | 582 | 595 | 162,000 |
2014/11/13 | 585 | 589 | 578 | 584 | 136,000 |
2014/11/12 | 602 | 604 | 574 | 585 | 183,000 |
2014/11/11 | 594 | 602 | 587 | 596 | 130,000 |
2014/11/10 | 598 | 599 | 585 | 595 | 129,000 |
2014/11/07 | 600 | 601 | 587 | 592 | 116,000 |
2014/11/06 | 604 | 604 | 591 | 593 | 104,000 |
2014/11/05 | 587 | 599 | 587 | 597 | 252,000 |
2014/11/04 | 600 | 607 | 595 | 596 | 285,000 |
2014/10/31 | 588 | 600 | 584 | 599 | 258,000 |
2014/10/30 | 576 | 588 | 575 | 581 | 240,000 |
2014/10/29 | 580 | 586 | 578 | 584 | 149,000 |
2014/10/28 | 580 | 588 | 578 | 583 | 53,000 |
2014/10/27 | 597 | 597 | 580 | 585 | 110,000 |
2014/10/24 | 588 | 594 | 580 | 591 | 158,000 |
2014/10/23 | 571 | 579 | 567 | 576 | 105,000 |
2014/10/22 | 559 | 576 | 559 | 576 | 101,000 |
2014/10/21 | 569 | 569 | 550 | 552 | 98,000 |
2014/10/20 | 554 | 568 | 545 | 567 | 166,000 |
2014/10/17 | 547 | 549 | 532 | 536 | 205,000 |
2014/10/16 | 548 | 554 | 541 | 541 | 136,000 |
2014/10/15 | 557 | 563 | 554 | 561 | 137,000 |
2014/10/14 | 548 | 556 | 545 | 547 | 127,000 |
2014/10/10 | 566 | 569 | 563 | 568 | 120,000 |
2014/10/09 | 596 | 596 | 578 | 579 | 149,000 |
2014/10/08 | 571 | 599 | 571 | 596 | 223,000 |
2014/10/07 | 593 | 596 | 581 | 585 | 125,000 |
2014/10/06 | 581 | 595 | 575 | 592 | 108,000 |
2014/10/03 | 559 | 573 | 559 | 571 | 110,000 |
2014/10/02 | 576 | 578 | 565 | 565 | 158,000 |
2014/10/01 | 590 | 590 | 575 | 588 | 153,000 |
2014/09/30 | 578 | 590 | 575 | 587 | 175,000 |
2014/09/29 | 600 | 600 | 585 | 587 | 76,000 |
2014/09/26 | 594 | 604 | 590 | 596 | 81,000 |
2014/09/25 | 598 | 610 | 595 | 610 | 167,000 |
2014/09/24 | 587 | 589 | 583 | 588 | 121,000 |
2014/09/22 | 599 | 600 | 591 | 592 | 59,000 |
2014/09/19 | 591 | 599 | 587 | 599 | 239,000 |
2014/09/18 | 580 | 591 | 580 | 589 | 95,000 |
2014/09/17 | 581 | 589 | 581 | 585 | 170,000 |
2014/09/16 | 571 | 583 | 571 | 582 | 179,000 |
2014/09/12 | 573 | 573 | 562 | 566 | 201,000 |
2014/09/11 | 563 | 579 | 553 | 574 | 282,000 |
2014/09/10 | 538 | 557 | 537 | 553 | 191,000 |
2014/09/09 | 541 | 543 | 539 | 540 | 50,000 |
2014/09/08 | 532 | 543 | 532 | 539 | 64,000 |
2014/09/05 | 543 | 543 | 535 | 539 | 52,000 |
2014/09/04 | 539 | 546 | 538 | 539 | 72,000 |
2014/09/03 | 534 | 541 | 534 | 538 | 89,000 |
2014/09/02 | 536 | 543 | 536 | 539 | 78,000 |
2014/09/01 | 526 | 542 | 525 | 539 | 128,000 |
2014/08/29 | 524 | 534 | 524 | 531 | 113,000 |
2014/08/28 | 544 | 544 | 536 | 539 | 69,000 |
2014/08/27 | 545 | 547 | 539 | 544 | 77,000 |
2014/08/26 | 541 | 545 | 537 | 542 | 74,000 |
2014/08/25 | 538 | 542 | 536 | 540 | 94,000 |
2014/08/22 | 534 | 543 | 534 | 538 | 172,000 |
2014/08/21 | 527 | 533 | 527 | 532 | 109,000 |
2014/08/20 | 536 | 540 | 524 | 526 | 170,000 |
2014/08/19 | 530 | 540 | 530 | 533 | 136,000 |
2014/08/18 | 497 | 527 | 497 | 525 | 204,000 |
2014/08/15 | 506 | 508 | 503 | 504 | 36,000 |
2014/08/14 | 502 | 509 | 502 | 506 | 121,000 |
2014/08/13 | 501 | 503 | 498 | 501 | 61,000 |
2014/08/12 | 502 | 503 | 500 | 500 | 79,000 |
2014/08/11 | 493 | 501 | 490 | 499 | 112,000 |
2014/08/08 | 489 | 493 | 480 | 481 | 151,000 |
2014/08/07 | 480 | 492 | 478 | 489 | 98,000 |
2014/08/06 | 486 | 486 | 478 | 479 | 54,000 |
2014/08/05 | 489 | 490 | 480 | 486 | 77,000 |
2014/08/04 | 481 | 487 | 481 | 481 | 48,000 |
2014/08/01 | 484 | 490 | 484 | 485 | 45,000 |
2014/07/31 | 502 | 502 | 492 | 492 | 51,000 |
2014/07/30 | 500 | 501 | 499 | 501 | 51,000 |
2014/07/29 | 500 | 501 | 497 | 500 | 68,000 |
2014/07/28 | 494 | 503 | 494 | 501 | 86,000 |
2014/07/25 | 484 | 494 | 477 | 494 | 111,000 |
2014/07/24 | 480 | 482 | 476 | 480 | 80,000 |
2014/07/23 | 478 | 480 | 477 | 479 | 16,000 |
2014/07/22 | 479 | 483 | 478 | 480 | 55,000 |
2014/07/18 | 482 | 482 | 471 | 475 | 43,000 |
2014/07/17 | 483 | 484 | 480 | 483 | 60,000 |
2014/07/16 | 485 | 485 | 481 | 482 | 53,000 |
2014/07/15 | 482 | 485 | 482 | 484 | 40,000 |
2014/07/14 | 477 | 482 | 477 | 481 | 41,000 |
2014/07/11 | 474 | 477 | 472 | 477 | 107,000 |
2014/07/10 | 491 | 492 | 481 | 482 | 69,000 |
2014/07/09 | 483 | 492 | 483 | 488 | 56,000 |
2014/07/08 | 485 | 494 | 483 | 491 | 124,000 |
2014/07/07 | 501 | 501 | 493 | 493 | 99,000 |
2014/07/04 | 500 | 508 | 499 | 500 | 210,000 |
2014/07/03 | 494 | 498 | 493 | 498 | 97,000 |
2014/07/02 | 490 | 497 | 490 | 494 | 135,000 |
2014/07/01 | 482 | 490 | 482 | 488 | 128,000 |
2014/06/30 | 477 | 485 | 476 | 480 | 107,000 |
2014/06/27 | 476 | 476 | 469 | 473 | 63,000 |
2014/06/26 | 480 | 480 | 475 | 476 | 46,000 |
2014/06/25 | 479 | 481 | 478 | 478 | 69,000 |
2014/06/24 | 471 | 479 | 471 | 479 | 72,000 |
2014/06/23 | 472 | 478 | 469 | 469 | 192,000 |
2014/06/20 | 483 | 483 | 467 | 468 | 111,000 |
2014/06/19 | 475 | 483 | 475 | 481 | 131,000 |
2014/06/18 | 475 | 479 | 475 | 477 | 50,000 |
2014/06/17 | 470 | 475 | 467 | 472 | 70,000 |
2014/06/16 | 466 | 469 | 461 | 468 | 88,000 |
2014/06/13 | 460 | 470 | 459 | 467 | 222,000 |
2014/06/12 | 469 | 478 | 467 | 468 | 86,000 |
2014/06/11 | 470 | 476 | 469 | 474 | 72,000 |
2014/06/10 | 472 | 474 | 467 | 470 | 44,000 |
2014/06/09 | 472 | 473 | 463 | 472 | 77,000 |
2014/06/06 | 469 | 474 | 467 | 472 | 87,000 |
2014/06/05 | 466 | 475 | 461 | 472 | 110,000 |
2014/06/04 | 463 | 467 | 457 | 466 | 75,000 |
2014/06/03 | 460 | 468 | 458 | 463 | 85,000 |
2014/06/02 | 458 | 460 | 454 | 460 | 95,000 |
2014/05/30 | 456 | 457 | 450 | 455 | 45,000 |
2014/05/29 | 454 | 457 | 445 | 456 | 45,000 |
2014/05/28 | 464 | 464 | 455 | 456 | 56,000 |
2014/05/27 | 455 | 463 | 454 | 461 | 98,000 |
2014/05/26 | 440 | 453 | 440 | 453 | 100,000 |
2014/05/23 | 438 | 440 | 437 | 439 | 70,000 |
2014/05/22 | 429 | 437 | 429 | 437 | 44,000 |
2014/05/21 | 431 | 431 | 425 | 427 | 70,000 |
2014/05/20 | 437 | 437 | 431 | 431 | 42,000 |
2014/05/19 | 439 | 439 | 432 | 432 | 59,000 |
2014/05/16 | 438 | 443 | 436 | 436 | 83,000 |
2014/05/15 | 444 | 446 | 437 | 445 | 46,000 |
2014/05/14 | 448 | 448 | 442 | 444 | 52,000 |
2014/05/13 | 438 | 448 | 437 | 444 | 108,000 |
2014/05/12 | 439 | 444 | 437 | 438 | 80,000 |
2014/05/09 | 430 | 441 | 430 | 437 | 79,000 |
2014/05/08 | 429 | 430 | 426 | 429 | 73,000 |
2014/05/07 | 439 | 439 | 430 | 432 | 82,000 |
2014/05/02 | 437 | 440 | 437 | 439 | 14,000 |
2014/05/01 | 432 | 440 | 431 | 440 | 56,000 |
2014/04/30 | 435 | 437 | 431 | 432 | 28,000 |
2014/04/28 | 441 | 441 | 434 | 435 | 39,000 |
2014/04/25 | 436 | 447 | 435 | 446 | 67,000 |
2014/04/24 | 436 | 439 | 433 | 438 | 91,000 |
2014/04/23 | 434 | 438 | 432 | 438 | 75,000 |
2014/04/22 | 430 | 433 | 429 | 429 | 33,000 |
2014/04/21 | 437 | 437 | 429 | 431 | 53,000 |
2014/04/18 | 440 | 441 | 432 | 435 | 49,000 |
2014/04/17 | 432 | 440 | 432 | 439 | 51,000 |
2014/04/16 | 426 | 434 | 426 | 434 | 70,000 |
2014/04/15 | 428 | 428 | 423 | 424 | 56,000 |
2014/04/14 | 421 | 427 | 420 | 420 | 106,000 |
2014/04/11 | 424 | 427 | 422 | 422 | 63,000 |
2014/04/10 | 430 | 436 | 426 | 426 | 71,000 |
2014/04/09 | 439 | 439 | 425 | 425 | 173,000 |
2014/04/08 | 454 | 454 | 442 | 442 | 63,000 |
2014/04/07 | 460 | 462 | 451 | 454 | 112,000 |
2014/04/04 | 474 | 474 | 467 | 469 | 60,000 |
2014/04/03 | 481 | 481 | 470 | 471 | 81,000 |
2014/04/02 | 478 | 484 | 473 | 474 | 206,000 |
2014/04/01 | 479 | 480 | 471 | 479 | 66,000 |
2014/03/31 | 480 | 480 | 468 | 479 | 130,000 |
2014/03/28 | 470 | 480 | 470 | 479 | 167,000 |
2014/03/27 | 462 | 470 | 453 | 465 | 166,000 |
2014/03/26 | 462 | 467 | 460 | 462 | 140,000 |
2014/03/25 | 459 | 467 | 459 | 462 | 142,000 |
2014/03/24 | 436 | 459 | 436 | 456 | 156,000 |
2014/03/20 | 443 | 447 | 435 | 435 | 328,000 |
2014/03/19 | 447 | 464 | 446 | 447 | 205,000 |
2014/03/18 | 450 | 456 | 446 | 451 | 69,000 |
2014/03/17 | 442 | 451 | 440 | 442 | 148,000 |
2014/03/14 | 448 | 456 | 444 | 444 | 275,000 |
2014/03/13 | 454 | 460 | 454 | 456 | 66,000 |
2014/03/12 | 465 | 465 | 456 | 457 | 74,000 |
2014/03/11 | 463 | 472 | 460 | 469 | 84,000 |
2014/03/10 | 463 | 463 | 457 | 460 | 30,000 |
2014/03/07 | 458 | 468 | 454 | 466 | 140,000 |
2014/03/06 | 445 | 454 | 445 | 452 | 86,000 |
2014/03/05 | 433 | 445 | 433 | 444 | 97,000 |
2014/03/04 | 431 | 437 | 429 | 429 | 156,000 |
2014/03/03 | 444 | 444 | 430 | 435 | 54,000 |
2014/02/28 | 452 | 452 | 441 | 444 | 89,000 |
2014/02/27 | 445 | 454 | 445 | 448 | 79,000 |
2014/02/26 | 445 | 450 | 443 | 445 | 74,000 |
2014/02/25 | 452 | 459 | 444 | 453 | 97,000 |
2014/02/24 | 443 | 450 | 442 | 444 | 39,000 |
2014/02/21 | 435 | 444 | 435 | 443 | 63,000 |
2014/02/20 | 445 | 445 | 434 | 435 | 56,000 |
2014/02/19 | 437 | 447 | 437 | 442 | 46,000 |
2014/02/18 | 439 | 450 | 436 | 445 | 77,000 |
2014/02/17 | 438 | 439 | 430 | 435 | 95,000 |
2014/02/14 | 447 | 450 | 436 | 438 | 78,000 |
2014/02/13 | 454 | 454 | 443 | 443 | 53,000 |
2014/02/12 | 449 | 465 | 444 | 452 | 113,000 |
2014/02/10 | 446 | 447 | 442 | 442 | 59,000 |
2014/02/07 | 435 | 443 | 435 | 438 | 111,000 |
2014/02/06 | 428 | 435 | 423 | 429 | 82,000 |
2014/02/05 | 426 | 432 | 418 | 424 | 164,000 |
2014/02/04 | 447 | 447 | 418 | 425 | 305,000 |
2014/02/03 | 456 | 459 | 450 | 451 | 61,000 |
2014/01/31 | 470 | 474 | 453 | 461 | 160,000 |
2014/01/30 | 477 | 477 | 464 | 465 | 112,000 |
2014/01/29 | 470 | 482 | 467 | 480 | 100,000 |
2014/01/28 | 467 | 473 | 463 | 463 | 111,000 |
2014/01/27 | 461 | 469 | 460 | 461 | 196,000 |
2014/01/24 | 484 | 489 | 477 | 481 | 170,000 |
2014/01/23 | 500 | 500 | 489 | 491 | 115,000 |
2014/01/22 | 505 | 505 | 488 | 498 | 184,000 |
2014/01/21 | 508 | 508 | 500 | 504 | 83,000 |
2014/01/20 | 509 | 518 | 507 | 509 | 107,000 |
2014/01/17 | 502 | 512 | 502 | 508 | 130,000 |
2014/01/16 | 503 | 515 | 498 | 499 | 216,000 |
2014/01/15 | 496 | 501 | 495 | 499 | 112,000 |
2014/01/14 | 494 | 498 | 490 | 492 | 148,000 |
2014/01/10 | 488 | 509 | 487 | 508 | 299,000 |
2014/01/09 | 481 | 487 | 481 | 487 | 116,000 |
2014/01/08 | 480 | 483 | 478 | 483 | 101,000 |
2014/01/07 | 480 | 483 | 477 | 478 | 83,000 |
2014/01/06 | 480 | 485 | 478 | 484 | 116,000 |