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 |
---|---|---|---|---|---|
2016/12/30 | 634 | 634 | 624 | 630 | 95,000 |
2016/12/29 | 632 | 638 | 626 | 630 | 159,000 |
2016/12/28 | 637 | 639 | 633 | 637 | 60,000 |
2016/12/27 | 635 | 644 | 631 | 638 | 156,000 |
2016/12/26 | 637 | 637 | 631 | 632 | 151,000 |
2016/12/22 | 639 | 641 | 632 | 639 | 98,000 |
2016/12/21 | 640 | 643 | 634 | 639 | 110,000 |
2016/12/20 | 640 | 645 | 637 | 644 | 163,000 |
2016/12/19 | 636 | 640 | 630 | 639 | 205,000 |
2016/12/16 | 644 | 647 | 636 | 638 | 226,000 |
2016/12/15 | 640 | 643 | 638 | 641 | 160,000 |
2016/12/14 | 645 | 645 | 628 | 636 | 117,000 |
2016/12/13 | 638 | 645 | 635 | 643 | 128,000 |
2016/12/12 | 640 | 640 | 630 | 637 | 188,000 |
2016/12/09 | 631 | 640 | 630 | 640 | 223,000 |
2016/12/08 | 630 | 639 | 627 | 638 | 218,000 |
2016/12/07 | 627 | 633 | 627 | 630 | 214,000 |
2016/12/06 | 615 | 620 | 614 | 617 | 90,000 |
2016/12/05 | 610 | 618 | 609 | 614 | 103,000 |
2016/12/02 | 608 | 619 | 606 | 617 | 158,000 |
2016/12/01 | 610 | 619 | 607 | 612 | 181,000 |
2016/11/30 | 600 | 608 | 598 | 607 | 204,000 |
2016/11/29 | 598 | 600 | 595 | 600 | 83,000 |
2016/11/28 | 592 | 598 | 586 | 598 | 105,000 |
2016/11/25 | 582 | 590 | 582 | 590 | 116,000 |
2016/11/24 | 590 | 590 | 585 | 585 | 93,000 |
2016/11/22 | 588 | 589 | 583 | 587 | 72,000 |
2016/11/21 | 589 | 591 | 584 | 587 | 142,000 |
2016/11/18 | 589 | 592 | 584 | 586 | 151,000 |
2016/11/17 | 579 | 586 | 577 | 584 | 112,000 |
2016/11/16 | 581 | 581 | 574 | 580 | 141,000 |
2016/11/15 | 580 | 580 | 570 | 578 | 113,000 |
2016/11/14 | 573 | 579 | 568 | 578 | 167,000 |
2016/11/11 | 544 | 567 | 544 | 565 | 222,000 |
2016/11/10 | 549 | 552 | 537 | 550 | 154,000 |
2016/11/09 | 552 | 553 | 480 | 501 | 227,000 |
2016/11/08 | 557 | 559 | 548 | 555 | 117,000 |
2016/11/07 | 548 | 557 | 548 | 553 | 182,000 |
2016/11/04 | 541 | 543 | 530 | 541 | 155,000 |
2016/11/02 | 554 | 554 | 542 | 546 | 165,000 |
2016/11/01 | 555 | 557 | 551 | 555 | 120,000 |
2016/10/31 | 570 | 570 | 551 | 560 | 234,000 |
2016/10/28 | 579 | 579 | 561 | 572 | 667,000 |
2016/10/27 | 571 | 576 | 566 | 569 | 157,000 |
2016/10/26 | 555 | 573 | 555 | 571 | 170,000 |
2016/10/25 | 552 | 561 | 552 | 559 | 135,000 |
2016/10/24 | 547 | 551 | 537 | 550 | 106,000 |
2016/10/21 | 554 | 558 | 548 | 552 | 117,000 |
2016/10/20 | 550 | 562 | 550 | 559 | 155,000 |
2016/10/19 | 549 | 552 | 548 | 549 | 66,000 |
2016/10/18 | 541 | 552 | 540 | 550 | 114,000 |
2016/10/17 | 546 | 549 | 542 | 546 | 100,000 |
2016/10/14 | 533 | 542 | 532 | 540 | 189,000 |
2016/10/13 | 519 | 534 | 519 | 533 | 211,000 |
2016/10/12 | 522 | 525 | 516 | 521 | 199,000 |
2016/10/11 | 517 | 526 | 517 | 523 | 167,000 |
2016/10/07 | 507 | 517 | 506 | 517 | 80,000 |
2016/10/06 | 517 | 517 | 510 | 514 | 91,000 |
2016/10/05 | 510 | 520 | 509 | 514 | 186,000 |
2016/10/04 | 506 | 512 | 503 | 511 | 168,000 |
2016/10/03 | 496 | 504 | 491 | 501 | 130,000 |
2016/09/30 | 501 | 501 | 488 | 491 | 134,000 |
2016/09/29 | 495 | 508 | 495 | 507 | 201,000 |
2016/09/28 | 493 | 498 | 488 | 495 | 140,000 |
2016/09/27 | 487 | 498 | 479 | 496 | 200,000 |
2016/09/26 | 498 | 498 | 487 | 490 | 210,000 |
2016/09/23 | 488 | 494 | 479 | 492 | 230,000 |
2016/09/21 | 466 | 489 | 464 | 488 | 217,000 |
2016/09/20 | 477 | 478 | 467 | 468 | 125,000 |
2016/09/16 | 461 | 478 | 461 | 478 | 160,000 |
2016/09/15 | 465 | 465 | 458 | 459 | 105,000 |
2016/09/14 | 467 | 468 | 460 | 465 | 219,000 |
2016/09/13 | 479 | 480 | 471 | 473 | 58,000 |
2016/09/12 | 478 | 478 | 471 | 475 | 125,000 |
2016/09/09 | 474 | 486 | 472 | 484 | 156,000 |
2016/09/08 | 485 | 485 | 474 | 474 | 183,000 |
2016/09/07 | 483 | 486 | 482 | 486 | 69,000 |
2016/09/06 | 476 | 485 | 473 | 485 | 80,000 |
2016/09/05 | 478 | 479 | 476 | 478 | 72,000 |
2016/09/02 | 467 | 474 | 464 | 473 | 58,000 |
2016/09/01 | 466 | 471 | 466 | 471 | 70,000 |
2016/08/31 | 462 | 469 | 461 | 469 | 89,000 |
2016/08/30 | 460 | 463 | 459 | 463 | 57,000 |
2016/08/29 | 457 | 463 | 457 | 461 | 81,000 |
2016/08/26 | 451 | 453 | 446 | 453 | 100,000 |
2016/08/25 | 455 | 455 | 450 | 451 | 65,000 |
2016/08/24 | 451 | 459 | 451 | 458 | 45,000 |
2016/08/23 | 452 | 454 | 451 | 451 | 56,000 |
2016/08/22 | 450 | 458 | 450 | 456 | 73,000 |
2016/08/19 | 449 | 456 | 447 | 449 | 92,000 |
2016/08/18 | 451 | 455 | 447 | 448 | 71,000 |
2016/08/17 | 436 | 456 | 436 | 455 | 97,000 |
2016/08/16 | 443 | 450 | 440 | 440 | 61,000 |
2016/08/15 | 444 | 446 | 444 | 445 | 31,000 |
2016/08/12 | 445 | 451 | 442 | 449 | 86,000 |
2016/08/10 | 440 | 450 | 440 | 444 | 130,000 |
2016/08/09 | 442 | 443 | 435 | 439 | 70,000 |
2016/08/08 | 450 | 450 | 439 | 445 | 105,000 |
2016/08/05 | 452 | 456 | 441 | 442 | 44,000 |
2016/08/04 | 447 | 455 | 445 | 455 | 88,000 |
2016/08/03 | 453 | 455 | 443 | 445 | 112,000 |
2016/08/02 | 467 | 467 | 456 | 458 | 60,000 |
2016/08/01 | 472 | 472 | 465 | 466 | 32,000 |
2016/07/29 | 468 | 473 | 463 | 473 | 115,000 |
2016/07/28 | 470 | 471 | 466 | 470 | 93,000 |
2016/07/27 | 469 | 472 | 464 | 469 | 148,000 |
2016/07/26 | 470 | 470 | 459 | 463 | 157,000 |
2016/07/25 | 462 | 471 | 458 | 470 | 179,000 |
2016/07/22 | 453 | 455 | 451 | 454 | 52,000 |
2016/07/21 | 453 | 457 | 453 | 456 | 66,000 |
2016/07/20 | 452 | 454 | 447 | 454 | 54,000 |
2016/07/19 | 448 | 453 | 440 | 453 | 106,000 |
2016/07/15 | 440 | 450 | 438 | 448 | 92,000 |
2016/07/14 | 436 | 446 | 436 | 438 | 113,000 |
2016/07/13 | 439 | 449 | 439 | 439 | 129,000 |
2016/07/12 | 429 | 441 | 428 | 432 | 109,000 |
2016/07/11 | 414 | 425 | 411 | 422 | 81,000 |
2016/07/08 | 413 | 414 | 403 | 403 | 60,000 |
2016/07/07 | 418 | 419 | 409 | 411 | 143,000 |
2016/07/06 | 414 | 414 | 405 | 410 | 140,000 |
2016/07/05 | 416 | 421 | 415 | 419 | 46,000 |
2016/07/04 | 423 | 423 | 416 | 417 | 64,000 |
2016/07/01 | 413 | 423 | 413 | 423 | 77,000 |
2016/06/30 | 420 | 420 | 408 | 409 | 86,000 |
2016/06/29 | 413 | 417 | 409 | 411 | 80,000 |
2016/06/28 | 410 | 411 | 403 | 403 | 133,000 |
2016/06/27 | 418 | 418 | 410 | 410 | 100,000 |
2016/06/24 | 441 | 441 | 402 | 404 | 185,000 |
2016/06/23 | 427 | 437 | 427 | 437 | 73,000 |
2016/06/22 | 431 | 431 | 422 | 427 | 71,000 |
2016/06/21 | 427 | 433 | 422 | 431 | 76,000 |
2016/06/20 | 416 | 426 | 410 | 425 | 179,000 |
2016/06/17 | 415 | 421 | 400 | 400 | 206,000 |
2016/06/16 | 434 | 434 | 407 | 408 | 120,000 |
2016/06/15 | 429 | 438 | 427 | 430 | 88,000 |
2016/06/14 | 431 | 440 | 428 | 429 | 85,000 |
2016/06/13 | 446 | 446 | 433 | 433 | 120,000 |
2016/06/10 | 455 | 455 | 447 | 448 | 152,000 |
2016/06/09 | 451 | 451 | 448 | 449 | 33,000 |
2016/06/08 | 454 | 457 | 449 | 455 | 53,000 |
2016/06/07 | 443 | 455 | 443 | 451 | 58,000 |
2016/06/06 | 444 | 447 | 442 | 445 | 95,000 |
2016/06/03 | 453 | 455 | 451 | 453 | 86,000 |
2016/06/02 | 464 | 464 | 452 | 453 | 102,000 |
2016/06/01 | 466 | 467 | 460 | 463 | 44,000 |
2016/05/31 | 460 | 467 | 458 | 467 | 201,000 |
2016/05/30 | 462 | 463 | 457 | 460 | 143,000 |
2016/05/27 | 458 | 460 | 452 | 456 | 90,000 |
2016/05/26 | 464 | 465 | 455 | 456 | 98,000 |
2016/05/25 | 461 | 466 | 460 | 461 | 93,000 |
2016/05/24 | 456 | 464 | 454 | 456 | 98,000 |
2016/05/23 | 465 | 470 | 454 | 457 | 202,000 |
2016/05/20 | 464 | 470 | 459 | 461 | 204,000 |
2016/05/19 | 469 | 472 | 461 | 465 | 200,000 |
2016/05/18 | 465 | 472 | 462 | 469 | 103,000 |
2016/05/17 | 462 | 467 | 460 | 465 | 157,000 |
2016/05/16 | 460 | 470 | 459 | 462 | 159,000 |
2016/05/13 | 482 | 485 | 461 | 461 | 328,000 |
2016/05/12 | 465 | 467 | 459 | 465 | 94,000 |
2016/05/11 | 462 | 468 | 459 | 465 | 101,000 |
2016/05/10 | 442 | 461 | 441 | 460 | 92,000 |
2016/05/09 | 442 | 447 | 441 | 442 | 81,000 |
2016/05/06 | 442 | 450 | 437 | 443 | 99,000 |
2016/05/02 | 438 | 448 | 435 | 443 | 151,000 |
2016/04/28 | 471 | 472 | 452 | 454 | 105,000 |
2016/04/27 | 471 | 471 | 457 | 463 | 123,000 |
2016/04/26 | 475 | 477 | 464 | 472 | 88,000 |
2016/04/25 | 481 | 481 | 470 | 475 | 65,000 |
2016/04/22 | 463 | 475 | 460 | 474 | 111,000 |
2016/04/21 | 464 | 468 | 459 | 466 | 137,000 |
2016/04/20 | 461 | 468 | 449 | 452 | 122,000 |
2016/04/19 | 443 | 456 | 443 | 454 | 74,000 |
2016/04/18 | 447 | 452 | 435 | 437 | 137,000 |
2016/04/15 | 467 | 467 | 456 | 461 | 69,000 |
2016/04/14 | 451 | 467 | 451 | 467 | 109,000 |
2016/04/13 | 440 | 451 | 440 | 448 | 73,000 |
2016/04/12 | 434 | 442 | 433 | 437 | 67,000 |
2016/04/11 | 429 | 430 | 421 | 430 | 111,000 |
2016/04/08 | 415 | 441 | 415 | 434 | 157,000 |
2016/04/07 | 423 | 428 | 418 | 425 | 103,000 |
2016/04/06 | 422 | 431 | 417 | 423 | 104,000 |
2016/04/05 | 433 | 440 | 422 | 422 | 105,000 |
2016/04/04 | 435 | 448 | 432 | 441 | 130,000 |
2016/04/01 | 448 | 448 | 433 | 434 | 147,000 |
2016/03/31 | 461 | 464 | 450 | 450 | 206,000 |
2016/03/30 | 476 | 478 | 463 | 464 | 91,000 |
2016/03/29 | 480 | 484 | 476 | 482 | 60,000 |
2016/03/28 | 474 | 484 | 474 | 484 | 175,000 |
2016/03/25 | 471 | 477 | 470 | 475 | 112,000 |
2016/03/24 | 474 | 477 | 469 | 475 | 112,000 |
2016/03/23 | 476 | 476 | 469 | 473 | 63,000 |
2016/03/22 | 462 | 470 | 462 | 469 | 89,000 |
2016/03/18 | 475 | 475 | 457 | 458 | 244,000 |
2016/03/17 | 481 | 484 | 476 | 476 | 161,000 |
2016/03/16 | 503 | 507 | 487 | 489 | 176,000 |
2016/03/15 | 515 | 515 | 506 | 513 | 93,000 |
2016/03/14 | 510 | 519 | 509 | 512 | 93,000 |
2016/03/11 | 487 | 507 | 484 | 506 | 219,000 |
2016/03/10 | 485 | 494 | 481 | 491 | 109,000 |
2016/03/09 | 487 | 487 | 471 | 478 | 232,000 |
2016/03/08 | 495 | 495 | 477 | 487 | 118,000 |
2016/03/07 | 496 | 496 | 492 | 493 | 95,000 |
2016/03/04 | 474 | 490 | 470 | 488 | 140,000 |
2016/03/03 | 463 | 470 | 463 | 470 | 61,000 |
2016/03/02 | 463 | 468 | 457 | 460 | 145,000 |
2016/03/01 | 457 | 460 | 445 | 451 | 87,000 |
2016/02/29 | 463 | 475 | 452 | 458 | 283,000 |
2016/02/26 | 455 | 466 | 455 | 463 | 134,000 |
2016/02/25 | 454 | 461 | 447 | 457 | 87,000 |
2016/02/24 | 442 | 454 | 441 | 445 | 160,000 |
2016/02/23 | 447 | 462 | 443 | 445 | 129,000 |
2016/02/22 | 439 | 446 | 439 | 442 | 67,000 |
2016/02/19 | 447 | 449 | 440 | 446 | 96,000 |
2016/02/18 | 444 | 452 | 443 | 447 | 153,000 |
2016/02/17 | 445 | 451 | 436 | 443 | 59,000 |
2016/02/16 | 444 | 456 | 441 | 442 | 99,000 |
2016/02/15 | 421 | 447 | 421 | 444 | 149,000 |
2016/02/12 | 430 | 435 | 411 | 411 | 153,000 |
2016/02/10 | 460 | 463 | 437 | 438 | 181,000 |
2016/02/09 | 452 | 455 | 440 | 440 | 103,000 |
2016/02/08 | 456 | 474 | 454 | 472 | 78,000 |
2016/02/05 | 467 | 471 | 460 | 464 | 77,000 |
2016/02/04 | 470 | 479 | 468 | 475 | 124,000 |
2016/02/03 | 482 | 486 | 473 | 476 | 51,000 |
2016/02/02 | 497 | 499 | 493 | 495 | 52,000 |
2016/02/01 | 501 | 507 | 501 | 507 | 53,000 |
2016/01/29 | 490 | 497 | 481 | 497 | 71,000 |
2016/01/28 | 487 | 489 | 476 | 483 | 117,000 |
2016/01/27 | 476 | 490 | 476 | 490 | 74,000 |
2016/01/26 | 483 | 483 | 470 | 470 | 84,000 |
2016/01/25 | 492 | 500 | 479 | 496 | 112,000 |
2016/01/22 | 465 | 478 | 465 | 478 | 115,000 |
2016/01/21 | 466 | 482 | 459 | 459 | 105,000 |
2016/01/20 | 488 | 491 | 471 | 471 | 91,000 |
2016/01/19 | 490 | 498 | 484 | 488 | 80,000 |
2016/01/18 | 480 | 489 | 475 | 485 | 46,000 |
2016/01/15 | 489 | 500 | 486 | 486 | 64,000 |
2016/01/14 | 491 | 495 | 483 | 488 | 126,000 |
2016/01/13 | 499 | 505 | 497 | 501 | 79,000 |
2016/01/12 | 498 | 503 | 491 | 491 | 98,000 |
2016/01/08 | 510 | 519 | 502 | 504 | 103,000 |
2016/01/07 | 525 | 526 | 514 | 515 | 73,000 |
2016/01/06 | 540 | 544 | 527 | 529 | 78,000 |
2016/01/05 | 539 | 546 | 539 | 542 | 59,000 |
2016/01/04 | 558 | 563 | 542 | 542 | 77,000 |