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 |
---|---|---|---|---|---|
2015/12/30 | 564 | 569 | 561 | 568 | 50,000 |
2015/12/29 | 546 | 560 | 546 | 556 | 45,000 |
2015/12/28 | 539 | 557 | 539 | 556 | 49,000 |
2015/12/25 | 557 | 557 | 541 | 544 | 82,000 |
2015/12/24 | 550 | 556 | 546 | 548 | 71,000 |
2015/12/22 | 544 | 550 | 542 | 548 | 70,000 |
2015/12/21 | 550 | 553 | 533 | 544 | 93,000 |
2015/12/18 | 552 | 563 | 547 | 550 | 246,000 |
2015/12/17 | 559 | 565 | 557 | 558 | 83,000 |
2015/12/16 | 552 | 554 | 544 | 553 | 75,000 |
2015/12/15 | 554 | 554 | 541 | 543 | 54,000 |
2015/12/14 | 549 | 560 | 549 | 554 | 86,000 |
2015/12/11 | 559 | 572 | 559 | 565 | 152,000 |
2015/12/10 | 556 | 568 | 556 | 559 | 101,000 |
2015/12/09 | 567 | 572 | 565 | 566 | 104,000 |
2015/12/08 | 576 | 579 | 564 | 574 | 103,000 |
2015/12/07 | 577 | 584 | 577 | 578 | 57,000 |
2015/12/04 | 576 | 582 | 576 | 578 | 101,000 |
2015/12/03 | 582 | 588 | 580 | 586 | 90,000 |
2015/12/02 | 591 | 591 | 586 | 587 | 74,000 |
2015/12/01 | 585 | 592 | 581 | 589 | 105,000 |
2015/11/30 | 578 | 586 | 578 | 585 | 152,000 |
2015/11/27 | 579 | 584 | 577 | 577 | 93,000 |
2015/11/26 | 578 | 584 | 575 | 581 | 94,000 |
2015/11/25 | 583 | 583 | 571 | 574 | 121,000 |
2015/11/24 | 580 | 582 | 575 | 580 | 152,000 |
2015/11/20 | 575 | 582 | 575 | 580 | 109,000 |
2015/11/19 | 590 | 590 | 581 | 584 | 162,000 |
2015/11/18 | 582 | 592 | 582 | 588 | 97,000 |
2015/11/17 | 578 | 584 | 565 | 581 | 146,000 |
2015/11/16 | 566 | 577 | 566 | 575 | 97,000 |
2015/11/13 | 570 | 577 | 569 | 574 | 102,000 |
2015/11/12 | 577 | 579 | 573 | 577 | 84,000 |
2015/11/11 | 573 | 579 | 558 | 578 | 174,000 |
2015/11/10 | 580 | 587 | 572 | 574 | 170,000 |
2015/11/09 | 585 | 595 | 584 | 589 | 133,000 |
2015/11/06 | 577 | 582 | 572 | 581 | 88,000 |
2015/11/05 | 570 | 580 | 570 | 577 | 105,000 |
2015/11/04 | 577 | 579 | 568 | 574 | 113,000 |
2015/11/02 | 566 | 571 | 557 | 567 | 165,000 |
2015/10/30 | 564 | 578 | 564 | 575 | 147,000 |
2015/10/29 | 566 | 574 | 559 | 568 | 423,000 |
2015/10/28 | 576 | 576 | 566 | 566 | 134,000 |
2015/10/27 | 576 | 579 | 565 | 572 | 122,000 |
2015/10/26 | 577 | 580 | 572 | 578 | 105,000 |
2015/10/23 | 568 | 578 | 564 | 570 | 157,000 |
2015/10/22 | 548 | 561 | 548 | 560 | 77,000 |
2015/10/21 | 539 | 556 | 535 | 556 | 166,000 |
2015/10/20 | 543 | 546 | 536 | 536 | 97,000 |
2015/10/19 | 554 | 555 | 544 | 547 | 93,000 |
2015/10/16 | 559 | 566 | 558 | 559 | 98,000 |
2015/10/15 | 545 | 558 | 544 | 557 | 107,000 |
2015/10/14 | 559 | 561 | 544 | 545 | 201,000 |
2015/10/13 | 555 | 565 | 555 | 559 | 89,000 |
2015/10/09 | 554 | 564 | 552 | 563 | 229,000 |
2015/10/08 | 553 | 563 | 547 | 554 | 254,000 |
2015/10/07 | 539 | 565 | 535 | 553 | 342,000 |
2015/10/06 | 525 | 537 | 525 | 532 | 177,000 |
2015/10/05 | 523 | 533 | 522 | 524 | 165,000 |
2015/10/02 | 518 | 528 | 515 | 520 | 142,000 |
2015/10/01 | 516 | 530 | 506 | 525 | 127,000 |
2015/09/30 | 506 | 514 | 501 | 509 | 142,000 |
2015/09/29 | 511 | 512 | 498 | 498 | 210,000 |
2015/09/28 | 534 | 534 | 515 | 517 | 221,000 |
2015/09/25 | 518 | 535 | 516 | 531 | 171,000 |
2015/09/24 | 532 | 542 | 517 | 517 | 165,000 |
2015/09/18 | 555 | 558 | 540 | 546 | 158,000 |
2015/09/17 | 558 | 567 | 550 | 551 | 141,000 |
2015/09/16 | 550 | 560 | 547 | 556 | 94,000 |
2015/09/15 | 547 | 560 | 540 | 542 | 130,000 |
2015/09/14 | 548 | 559 | 542 | 547 | 98,000 |
2015/09/11 | 531 | 555 | 531 | 548 | 207,000 |
2015/09/10 | 531 | 549 | 531 | 539 | 91,000 |
2015/09/09 | 532 | 544 | 531 | 538 | 195,000 |
2015/09/08 | 522 | 525 | 517 | 517 | 54,000 |
2015/09/07 | 535 | 535 | 507 | 522 | 245,000 |
2015/09/04 | 544 | 545 | 516 | 518 | 213,000 |
2015/09/03 | 557 | 564 | 542 | 542 | 98,000 |
2015/09/02 | 540 | 570 | 540 | 557 | 223,000 |
2015/09/01 | 567 | 574 | 548 | 551 | 175,000 |
2015/08/31 | 574 | 583 | 565 | 577 | 188,000 |
2015/08/28 | 563 | 578 | 553 | 575 | 146,000 |
2015/08/27 | 539 | 564 | 537 | 543 | 209,000 |
2015/08/26 | 517 | 530 | 513 | 530 | 197,000 |
2015/08/25 | 532 | 534 | 507 | 508 | 327,000 |
2015/08/24 | 544 | 550 | 527 | 527 | 164,000 |
2015/08/21 | 564 | 570 | 556 | 558 | 133,000 |
2015/08/20 | 578 | 584 | 573 | 574 | 65,000 |
2015/08/19 | 584 | 592 | 578 | 581 | 111,000 |
2015/08/18 | 582 | 588 | 580 | 586 | 109,000 |
2015/08/17 | 583 | 583 | 575 | 582 | 131,000 |
2015/08/14 | 582 | 583 | 576 | 579 | 105,000 |
2015/08/13 | 582 | 590 | 581 | 583 | 80,000 |
2015/08/12 | 592 | 599 | 583 | 585 | 139,000 |
2015/08/11 | 609 | 609 | 593 | 602 | 116,000 |
2015/08/10 | 598 | 602 | 590 | 599 | 88,000 |
2015/08/07 | 588 | 608 | 586 | 598 | 158,000 |
2015/08/06 | 577 | 591 | 575 | 583 | 175,000 |
2015/08/05 | 572 | 587 | 572 | 577 | 151,000 |
2015/08/04 | 580 | 582 | 576 | 579 | 66,000 |
2015/08/03 | 586 | 588 | 576 | 583 | 62,000 |
2015/07/31 | 578 | 585 | 573 | 585 | 58,000 |
2015/07/30 | 572 | 583 | 572 | 574 | 73,000 |
2015/07/29 | 579 | 579 | 568 | 572 | 73,000 |
2015/07/28 | 579 | 583 | 574 | 574 | 146,000 |
2015/07/27 | 600 | 601 | 581 | 589 | 119,000 |
2015/07/24 | 608 | 611 | 601 | 603 | 88,000 |
2015/07/23 | 605 | 613 | 601 | 612 | 96,000 |
2015/07/22 | 602 | 608 | 602 | 603 | 59,000 |
2015/07/21 | 608 | 609 | 603 | 605 | 82,000 |
2015/07/17 | 603 | 607 | 594 | 602 | 100,000 |
2015/07/16 | 601 | 604 | 585 | 604 | 136,000 |
2015/07/15 | 589 | 604 | 589 | 600 | 90,000 |
2015/07/14 | 588 | 590 | 583 | 589 | 84,000 |
2015/07/13 | 578 | 592 | 574 | 575 | 104,000 |
2015/07/10 | 577 | 584 | 567 | 568 | 109,000 |
2015/07/09 | 571 | 577 | 554 | 576 | 226,000 |
2015/07/08 | 604 | 604 | 585 | 585 | 204,000 |
2015/07/07 | 608 | 615 | 606 | 607 | 180,000 |
2015/07/06 | 604 | 607 | 596 | 598 | 197,000 |
2015/07/03 | 613 | 617 | 606 | 617 | 200,000 |
2015/07/02 | 620 | 620 | 615 | 618 | 130,000 |
2015/07/01 | 616 | 621 | 613 | 617 | 78,000 |
2015/06/30 | 616 | 619 | 609 | 617 | 110,000 |
2015/06/29 | 620 | 624 | 613 | 615 | 83,000 |
2015/06/26 | 637 | 637 | 626 | 631 | 99,000 |
2015/06/25 | 646 | 646 | 637 | 638 | 93,000 |
2015/06/24 | 650 | 652 | 643 | 648 | 168,000 |
2015/06/23 | 645 | 650 | 637 | 645 | 106,000 |
2015/06/22 | 630 | 646 | 626 | 644 | 126,000 |
2015/06/19 | 619 | 646 | 619 | 630 | 237,000 |
2015/06/18 | 625 | 628 | 615 | 616 | 168,000 |
2015/06/17 | 628 | 631 | 624 | 628 | 124,000 |
2015/06/16 | 635 | 639 | 625 | 626 | 132,000 |
2015/06/15 | 643 | 645 | 635 | 638 | 68,000 |
2015/06/12 | 655 | 655 | 645 | 646 | 185,000 |
2015/06/11 | 647 | 655 | 640 | 649 | 101,000 |
2015/06/10 | 637 | 650 | 633 | 647 | 180,000 |
2015/06/09 | 642 | 642 | 635 | 636 | 97,000 |
2015/06/08 | 640 | 645 | 639 | 643 | 67,000 |
2015/06/05 | 645 | 645 | 640 | 640 | 185,000 |
2015/06/04 | 642 | 647 | 638 | 646 | 119,000 |
2015/06/03 | 642 | 645 | 638 | 642 | 106,000 |
2015/06/02 | 650 | 653 | 642 | 642 | 77,000 |
2015/06/01 | 656 | 660 | 652 | 654 | 35,000 |
2015/05/29 | 658 | 665 | 655 | 658 | 91,000 |
2015/05/28 | 652 | 659 | 649 | 656 | 84,000 |
2015/05/27 | 645 | 653 | 645 | 652 | 56,000 |
2015/05/26 | 654 | 654 | 646 | 648 | 49,000 |
2015/05/25 | 653 | 659 | 653 | 657 | 53,000 |
2015/05/22 | 660 | 660 | 652 | 653 | 52,000 |
2015/05/21 | 657 | 666 | 654 | 656 | 74,000 |
2015/05/20 | 669 | 669 | 651 | 662 | 178,000 |
2015/05/19 | 659 | 674 | 656 | 667 | 224,000 |
2015/05/18 | 649 | 659 | 648 | 659 | 187,000 |
2015/05/15 | 641 | 649 | 641 | 648 | 58,000 |
2015/05/14 | 645 | 646 | 638 | 639 | 72,000 |
2015/05/13 | 647 | 650 | 643 | 650 | 81,000 |
2015/05/12 | 639 | 650 | 635 | 648 | 68,000 |
2015/05/11 | 632 | 644 | 632 | 640 | 75,000 |
2015/05/08 | 631 | 633 | 628 | 629 | 57,000 |
2015/05/07 | 633 | 638 | 626 | 635 | 59,000 |
2015/05/01 | 640 | 642 | 631 | 634 | 75,000 |
2015/04/30 | 645 | 650 | 636 | 650 | 121,000 |
2015/04/28 | 643 | 648 | 642 | 645 | 63,000 |
2015/04/27 | 646 | 646 | 639 | 643 | 33,000 |
2015/04/24 | 635 | 644 | 635 | 640 | 43,000 |
2015/04/23 | 641 | 641 | 634 | 635 | 53,000 |
2015/04/22 | 647 | 650 | 642 | 645 | 60,000 |
2015/04/21 | 637 | 648 | 637 | 643 | 63,000 |
2015/04/20 | 639 | 640 | 635 | 636 | 38,000 |
2015/04/17 | 635 | 643 | 630 | 636 | 69,000 |
2015/04/16 | 628 | 637 | 624 | 636 | 73,000 |
2015/04/15 | 633 | 633 | 624 | 630 | 53,000 |
2015/04/14 | 624 | 631 | 620 | 629 | 39,000 |
2015/04/13 | 630 | 630 | 623 | 624 | 62,000 |
2015/04/10 | 628 | 633 | 621 | 630 | 118,000 |
2015/04/09 | 628 | 630 | 622 | 624 | 65,000 |
2015/04/08 | 622 | 628 | 618 | 625 | 61,000 |
2015/04/07 | 615 | 625 | 615 | 621 | 60,000 |
2015/04/06 | 619 | 619 | 614 | 615 | 35,000 |
2015/04/03 | 614 | 618 | 611 | 618 | 59,000 |
2015/04/02 | 604 | 618 | 604 | 613 | 150,000 |
2015/04/01 | 614 | 617 | 608 | 609 | 127,000 |
2015/03/31 | 623 | 629 | 618 | 618 | 95,000 |
2015/03/30 | 628 | 628 | 616 | 620 | 88,000 |
2015/03/27 | 631 | 635 | 615 | 622 | 92,000 |
2015/03/26 | 633 | 635 | 630 | 634 | 93,000 |
2015/03/25 | 644 | 646 | 631 | 633 | 113,000 |
2015/03/24 | 641 | 649 | 635 | 647 | 104,000 |
2015/03/23 | 637 | 637 | 630 | 636 | 81,000 |
2015/03/20 | 636 | 637 | 627 | 630 | 142,000 |
2015/03/19 | 646 | 646 | 630 | 631 | 133,000 |
2015/03/18 | 654 | 654 | 644 | 646 | 103,000 |
2015/03/17 | 661 | 661 | 654 | 654 | 97,000 |
2015/03/16 | 658 | 662 | 646 | 656 | 86,000 |
2015/03/13 | 655 | 660 | 645 | 652 | 257,000 |
2015/03/12 | 646 | 654 | 645 | 649 | 138,000 |
2015/03/11 | 629 | 645 | 629 | 637 | 70,000 |
2015/03/10 | 635 | 639 | 628 | 629 | 58,000 |
2015/03/09 | 632 | 639 | 631 | 633 | 63,000 |
2015/03/06 | 633 | 642 | 632 | 634 | 72,000 |
2015/03/05 | 633 | 637 | 631 | 633 | 62,000 |
2015/03/04 | 632 | 632 | 627 | 628 | 55,000 |
2015/03/03 | 635 | 635 | 629 | 629 | 59,000 |
2015/03/02 | 641 | 642 | 633 | 633 | 47,000 |
2015/02/27 | 644 | 648 | 636 | 636 | 89,000 |
2015/02/26 | 652 | 654 | 641 | 649 | 119,000 |
2015/02/25 | 654 | 664 | 644 | 646 | 123,000 |
2015/02/24 | 663 | 664 | 656 | 661 | 76,000 |
2015/02/23 | 666 | 666 | 657 | 662 | 137,000 |
2015/02/20 | 664 | 668 | 661 | 666 | 101,000 |
2015/02/19 | 654 | 663 | 651 | 662 | 106,000 |
2015/02/18 | 647 | 663 | 646 | 658 | 142,000 |
2015/02/17 | 637 | 645 | 634 | 643 | 56,000 |
2015/02/16 | 626 | 639 | 626 | 633 | 82,000 |
2015/02/13 | 646 | 646 | 631 | 631 | 111,000 |
2015/02/12 | 635 | 652 | 635 | 636 | 189,000 |
2015/02/10 | 634 | 637 | 628 | 634 | 27,000 |
2015/02/09 | 638 | 638 | 631 | 631 | 37,000 |
2015/02/06 | 641 | 641 | 632 | 636 | 48,000 |
2015/02/05 | 642 | 642 | 626 | 631 | 53,000 |
2015/02/04 | 627 | 638 | 627 | 632 | 87,000 |
2015/02/03 | 649 | 649 | 620 | 622 | 103,000 |
2015/02/02 | 636 | 640 | 634 | 639 | 36,000 |
2015/01/30 | 641 | 647 | 641 | 646 | 47,000 |
2015/01/29 | 647 | 647 | 638 | 639 | 54,000 |
2015/01/28 | 643 | 650 | 638 | 650 | 66,000 |
2015/01/27 | 630 | 643 | 630 | 643 | 59,000 |
2015/01/26 | 635 | 635 | 628 | 630 | 55,000 |
2015/01/23 | 633 | 636 | 629 | 635 | 45,000 |
2015/01/22 | 629 | 629 | 620 | 627 | 103,000 |
2015/01/21 | 639 | 644 | 629 | 632 | 65,000 |
2015/01/20 | 637 | 648 | 629 | 648 | 94,000 |
2015/01/19 | 635 | 637 | 629 | 631 | 87,000 |
2015/01/16 | 635 | 639 | 621 | 634 | 169,000 |
2015/01/15 | 628 | 650 | 628 | 648 | 118,000 |
2015/01/14 | 635 | 642 | 630 | 638 | 107,000 |
2015/01/13 | 631 | 636 | 626 | 636 | 85,000 |
2015/01/09 | 642 | 648 | 635 | 641 | 76,000 |
2015/01/08 | 633 | 644 | 633 | 641 | 59,000 |
2015/01/07 | 621 | 638 | 621 | 631 | 142,000 |
2015/01/06 | 651 | 651 | 630 | 631 | 163,000 |
2015/01/05 | 650 | 656 | 644 | 650 | 93,000 |