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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,680 | 5,680 | 5,630 | 5,640 | 15,200 |
| 2017/12/28 | 5,660 | 5,670 | 5,590 | 5,610 | 12,500 |
| 2017/12/27 | 5,540 | 5,710 | 5,530 | 5,680 | 21,500 |
| 2017/12/26 | 5,600 | 5,630 | 5,530 | 5,530 | 9,000 |
| 2017/12/25 | 5,580 | 5,630 | 5,520 | 5,590 | 20,100 |
| 2017/12/22 | 5,580 | 5,580 | 5,520 | 5,530 | 18,700 |
| 2017/12/21 | 5,550 | 5,610 | 5,520 | 5,590 | 16,500 |
| 2017/12/20 | 5,480 | 5,620 | 5,480 | 5,590 | 17,600 |
| 2017/12/19 | 5,460 | 5,530 | 5,420 | 5,500 | 18,900 |
| 2017/12/18 | 5,460 | 5,510 | 5,440 | 5,440 | 18,000 |
| 2017/12/15 | 5,320 | 5,540 | 5,320 | 5,430 | 65,300 |
| 2017/12/14 | 5,210 | 5,320 | 5,210 | 5,320 | 14,500 |
| 2017/12/13 | 5,370 | 5,380 | 5,250 | 5,250 | 12,500 |
| 2017/12/12 | 5,400 | 5,430 | 5,360 | 5,360 | 11,500 |
| 2017/12/11 | 5,450 | 5,450 | 5,340 | 5,400 | 11,200 |
| 2017/12/08 | 5,360 | 5,520 | 5,360 | 5,440 | 38,800 |
| 2017/12/07 | 5,240 | 5,470 | 5,240 | 5,440 | 39,200 |
| 2017/12/06 | 5,290 | 5,300 | 5,200 | 5,200 | 17,500 |
| 2017/12/05 | 5,260 | 5,340 | 5,250 | 5,320 | 20,200 |
| 2017/12/04 | 5,480 | 5,500 | 5,330 | 5,330 | 15,700 |
| 2017/12/01 | 5,450 | 5,470 | 5,400 | 5,440 | 17,200 |
| 2017/11/30 | 5,440 | 5,510 | 5,370 | 5,380 | 36,600 |
| 2017/11/29 | 5,440 | 5,500 | 5,410 | 5,500 | 20,000 |
| 2017/11/28 | 5,420 | 5,510 | 5,400 | 5,410 | 23,200 |
| 2017/11/27 | 5,510 | 5,560 | 5,410 | 5,450 | 26,600 |
| 2017/11/24 | 5,440 | 5,510 | 5,410 | 5,480 | 22,500 |
| 2017/11/22 | 5,440 | 5,490 | 5,380 | 5,450 | 43,300 |
| 2017/11/21 | 5,310 | 5,470 | 5,310 | 5,340 | 38,700 |
| 2017/11/20 | 5,230 | 5,300 | 5,190 | 5,190 | 24,400 |
| 2017/11/17 | 5,410 | 5,410 | 5,220 | 5,230 | 36,200 |
| 2017/11/16 | 5,300 | 5,400 | 5,260 | 5,310 | 47,300 |
| 2017/11/15 | 5,550 | 5,610 | 5,340 | 5,340 | 54,300 |
| 2017/11/14 | 5,700 | 5,760 | 5,610 | 5,610 | 28,100 |
| 2017/11/13 | 5,760 | 5,850 | 5,720 | 5,720 | 35,800 |
| 2017/11/10 | 6,000 | 6,180 | 5,900 | 6,000 | 79,100 |
| 2017/11/09 | 5,500 | 5,800 | 5,500 | 5,700 | 96,900 |
| 2017/11/08 | 5,250 | 5,450 | 5,250 | 5,430 | 55,400 |
| 2017/11/07 | 5,160 | 5,290 | 5,160 | 5,260 | 27,100 |
| 2017/11/06 | 5,220 | 5,220 | 5,140 | 5,180 | 27,400 |
| 2017/11/02 | 5,260 | 5,260 | 5,140 | 5,170 | 21,000 |
| 2017/11/01 | 5,240 | 5,250 | 5,180 | 5,220 | 25,900 |
| 2017/10/31 | 5,230 | 5,260 | 5,100 | 5,180 | 48,200 |
| 2017/10/30 | 5,270 | 5,300 | 5,220 | 5,240 | 76,800 |
| 2017/10/27 | 5,310 | 5,310 | 5,250 | 5,270 | 21,600 |
| 2017/10/26 | 5,200 | 5,320 | 5,200 | 5,270 | 15,300 |
| 2017/10/25 | 5,300 | 5,350 | 5,240 | 5,260 | 35,200 |
| 2017/10/24 | 5,200 | 5,280 | 5,170 | 5,270 | 28,700 |
| 2017/10/23 | 5,140 | 5,210 | 5,110 | 5,200 | 41,600 |
| 2017/10/20 | 5,080 | 5,100 | 5,040 | 5,080 | 21,500 |
| 2017/10/19 | 5,030 | 5,100 | 5,010 | 5,060 | 29,100 |
| 2017/10/18 | 5,060 | 5,060 | 4,995 | 5,050 | 35,900 |
| 2017/10/17 | 5,080 | 5,080 | 5,010 | 5,060 | 20,100 |
| 2017/10/16 | 5,050 | 5,110 | 5,020 | 5,040 | 27,600 |
| 2017/10/13 | 5,050 | 5,100 | 5,010 | 5,080 | 35,800 |
| 2017/10/12 | 5,070 | 5,070 | 5,030 | 5,060 | 22,300 |
| 2017/10/11 | 5,130 | 5,130 | 5,060 | 5,070 | 21,500 |
| 2017/10/10 | 5,050 | 5,150 | 5,040 | 5,150 | 40,900 |
| 2017/10/06 | 5,060 | 5,120 | 5,020 | 5,070 | 25,000 |
| 2017/10/05 | 5,120 | 5,130 | 5,010 | 5,060 | 35,400 |
| 2017/10/04 | 5,200 | 5,230 | 5,150 | 5,180 | 18,700 |
| 2017/10/03 | 5,200 | 5,240 | 5,120 | 5,230 | 37,200 |
| 2017/10/02 | 5,130 | 5,180 | 5,120 | 5,140 | 21,800 |
| 2017/09/29 | 5,100 | 5,150 | 5,070 | 5,130 | 55,900 |
| 2017/09/28 | 5,190 | 5,190 | 5,040 | 5,180 | 62,600 |
| 2017/09/27 | 5,150 | 5,380 | 4,995 | 5,140 | 51,600 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 1,016 | 1,048 | 1,016 | 1,044 | 334,000 |
| 2017/09/25 | 1,041 | 1,045 | 1,022 | 1,034 | 392,000 |
| 2017/09/22 | 1,068 | 1,068 | 1,024 | 1,025 | 233,000 |
| 2017/09/21 | 1,070 | 1,076 | 1,052 | 1,052 | 206,000 |
| 2017/09/20 | 1,087 | 1,095 | 1,074 | 1,075 | 201,000 |
| 2017/09/19 | 1,088 | 1,099 | 1,076 | 1,094 | 233,000 |
| 2017/09/15 | 1,069 | 1,080 | 1,050 | 1,080 | 361,000 |
| 2017/09/14 | 1,080 | 1,082 | 1,047 | 1,061 | 384,000 |
| 2017/09/13 | 1,100 | 1,105 | 1,076 | 1,076 | 327,000 |
| 2017/09/12 | 1,100 | 1,100 | 1,087 | 1,091 | 135,000 |
| 2017/09/11 | 1,062 | 1,083 | 1,061 | 1,079 | 141,000 |
| 2017/09/08 | 1,055 | 1,061 | 1,045 | 1,055 | 204,000 |
| 2017/09/07 | 1,045 | 1,056 | 1,035 | 1,046 | 123,000 |
| 2017/09/06 | 1,003 | 1,035 | 1,003 | 1,030 | 206,000 |
| 2017/09/05 | 1,055 | 1,061 | 1,024 | 1,025 | 173,000 |
| 2017/09/04 | 1,067 | 1,076 | 1,055 | 1,056 | 145,000 |
| 2017/09/01 | 1,098 | 1,098 | 1,075 | 1,080 | 182,000 |
| 2017/08/31 | 1,075 | 1,082 | 1,069 | 1,079 | 203,000 |
| 2017/08/30 | 1,058 | 1,062 | 1,044 | 1,060 | 119,000 |
| 2017/08/29 | 1,043 | 1,064 | 1,043 | 1,047 | 232,000 |
| 2017/08/28 | 1,035 | 1,047 | 1,024 | 1,038 | 164,000 |
| 2017/08/25 | 1,009 | 1,039 | 1,008 | 1,035 | 194,000 |
| 2017/08/24 | 1,047 | 1,049 | 1,014 | 1,019 | 338,000 |
| 2017/08/23 | 1,066 | 1,066 | 1,039 | 1,047 | 232,000 |
| 2017/08/22 | 1,059 | 1,064 | 1,047 | 1,050 | 147,000 |
| 2017/08/21 | 1,047 | 1,071 | 1,046 | 1,059 | 150,000 |
| 2017/08/18 | 1,055 | 1,077 | 1,050 | 1,057 | 200,000 |
| 2017/08/17 | 1,075 | 1,089 | 1,064 | 1,085 | 228,000 |
| 2017/08/16 | 1,062 | 1,085 | 1,060 | 1,076 | 173,000 |
| 2017/08/15 | 1,086 | 1,094 | 1,073 | 1,079 | 214,000 |
| 2017/08/14 | 1,020 | 1,072 | 1,020 | 1,065 | 417,000 |
| 2017/08/10 | 972 | 1,036 | 972 | 1,025 | 519,000 |
| 2017/08/09 | 956 | 956 | 925 | 937 | 181,000 |
| 2017/08/08 | 965 | 965 | 947 | 950 | 94,000 |
| 2017/08/07 | 945 | 959 | 945 | 958 | 100,000 |
| 2017/08/04 | 928 | 951 | 925 | 945 | 110,000 |
| 2017/08/03 | 931 | 937 | 931 | 935 | 102,000 |
| 2017/08/02 | 933 | 943 | 924 | 940 | 98,000 |
| 2017/08/01 | 930 | 938 | 922 | 933 | 129,000 |
| 2017/07/31 | 920 | 936 | 910 | 924 | 184,000 |
| 2017/07/28 | 937 | 940 | 926 | 930 | 111,000 |
| 2017/07/27 | 948 | 958 | 935 | 944 | 162,000 |
| 2017/07/26 | 958 | 964 | 937 | 944 | 152,000 |
| 2017/07/25 | 970 | 973 | 949 | 949 | 126,000 |
| 2017/07/24 | 959 | 974 | 959 | 973 | 143,000 |
| 2017/07/21 | 965 | 973 | 963 | 971 | 126,000 |
| 2017/07/20 | 966 | 976 | 966 | 972 | 152,000 |
| 2017/07/19 | 978 | 980 | 958 | 961 | 242,000 |
| 2017/07/18 | 953 | 980 | 950 | 980 | 350,000 |
| 2017/07/14 | 927 | 955 | 925 | 953 | 193,000 |
| 2017/07/13 | 927 | 927 | 913 | 920 | 52,000 |
| 2017/07/12 | 929 | 930 | 916 | 919 | 98,000 |
| 2017/07/11 | 898 | 928 | 895 | 924 | 159,000 |
| 2017/07/10 | 910 | 915 | 903 | 903 | 122,000 |
| 2017/07/07 | 912 | 919 | 908 | 908 | 158,000 |
| 2017/07/06 | 910 | 919 | 902 | 916 | 235,000 |
| 2017/07/05 | 898 | 907 | 892 | 907 | 131,000 |
| 2017/07/04 | 922 | 922 | 887 | 891 | 178,000 |
| 2017/07/03 | 895 | 909 | 890 | 907 | 136,000 |
| 2017/06/30 | 895 | 895 | 885 | 890 | 204,000 |
| 2017/06/29 | 890 | 900 | 890 | 899 | 218,000 |
| 2017/06/28 | 893 | 896 | 891 | 894 | 176,000 |
| 2017/06/27 | 896 | 902 | 891 | 893 | 208,000 |
| 2017/06/26 | 884 | 897 | 884 | 896 | 118,000 |
| 2017/06/23 | 879 | 885 | 879 | 884 | 138,000 |
| 2017/06/22 | 878 | 887 | 877 | 882 | 172,000 |
| 2017/06/21 | 876 | 886 | 869 | 869 | 209,000 |
| 2017/06/20 | 870 | 887 | 870 | 879 | 178,000 |
| 2017/06/19 | 865 | 883 | 865 | 869 | 150,000 |
| 2017/06/16 | 868 | 887 | 867 | 873 | 383,000 |
| 2017/06/15 | 874 | 874 | 864 | 867 | 173,000 |
| 2017/06/14 | 860 | 882 | 856 | 876 | 281,000 |
| 2017/06/13 | 851 | 861 | 846 | 854 | 133,000 |
| 2017/06/12 | 867 | 867 | 854 | 856 | 117,000 |
| 2017/06/09 | 855 | 878 | 850 | 867 | 287,000 |
| 2017/06/08 | 852 | 860 | 846 | 851 | 178,000 |
| 2017/06/07 | 842 | 850 | 842 | 847 | 128,000 |
| 2017/06/06 | 853 | 855 | 842 | 842 | 180,000 |
| 2017/06/05 | 850 | 850 | 838 | 845 | 189,000 |
| 2017/06/02 | 836 | 850 | 836 | 848 | 233,000 |
| 2017/06/01 | 826 | 839 | 826 | 834 | 202,000 |
| 2017/05/31 | 812 | 818 | 809 | 816 | 141,000 |
| 2017/05/30 | 800 | 813 | 791 | 812 | 177,000 |
| 2017/05/29 | 800 | 806 | 793 | 798 | 181,000 |
| 2017/05/26 | 803 | 805 | 799 | 800 | 85,000 |
| 2017/05/25 | 809 | 810 | 797 | 806 | 140,000 |
| 2017/05/24 | 798 | 805 | 797 | 805 | 319,000 |
| 2017/05/23 | 790 | 797 | 788 | 792 | 165,000 |
| 2017/05/22 | 796 | 798 | 790 | 790 | 183,000 |
| 2017/05/19 | 789 | 797 | 776 | 790 | 189,000 |
| 2017/05/18 | 774 | 788 | 774 | 774 | 159,000 |
| 2017/05/17 | 773 | 797 | 773 | 793 | 196,000 |
| 2017/05/16 | 753 | 780 | 752 | 775 | 320,000 |
| 2017/05/15 | 809 | 809 | 785 | 786 | 122,000 |
| 2017/05/12 | 818 | 818 | 797 | 801 | 210,000 |
| 2017/05/11 | 808 | 820 | 804 | 818 | 188,000 |
| 2017/05/10 | 805 | 808 | 796 | 803 | 187,000 |
| 2017/05/09 | 799 | 806 | 790 | 799 | 276,000 |
| 2017/05/08 | 782 | 802 | 782 | 796 | 361,000 |
| 2017/05/02 | 775 | 780 | 771 | 772 | 198,000 |
| 2017/05/01 | 769 | 774 | 764 | 773 | 173,000 |
| 2017/04/28 | 750 | 766 | 748 | 761 | 237,000 |
| 2017/04/27 | 741 | 753 | 736 | 749 | 156,000 |
| 2017/04/26 | 730 | 735 | 728 | 735 | 93,000 |
| 2017/04/25 | 719 | 729 | 718 | 725 | 125,000 |
| 2017/04/24 | 725 | 725 | 712 | 716 | 107,000 |
| 2017/04/21 | 705 | 719 | 705 | 717 | 115,000 |
| 2017/04/20 | 697 | 707 | 697 | 700 | 95,000 |
| 2017/04/19 | 700 | 705 | 692 | 700 | 142,000 |
| 2017/04/18 | 701 | 713 | 698 | 699 | 94,000 |
| 2017/04/17 | 697 | 700 | 689 | 696 | 132,000 |
| 2017/04/14 | 692 | 698 | 689 | 694 | 139,000 |
| 2017/04/13 | 692 | 699 | 685 | 695 | 179,000 |
| 2017/04/12 | 715 | 715 | 702 | 707 | 155,000 |
| 2017/04/11 | 734 | 734 | 720 | 722 | 106,000 |
| 2017/04/10 | 724 | 733 | 713 | 728 | 108,000 |
| 2017/04/07 | 729 | 734 | 715 | 721 | 212,000 |
| 2017/04/06 | 725 | 732 | 715 | 715 | 211,000 |
| 2017/04/05 | 734 | 746 | 734 | 738 | 141,000 |
| 2017/04/04 | 768 | 768 | 742 | 742 | 175,000 |
| 2017/04/03 | 755 | 772 | 752 | 763 | 166,000 |
| 2017/03/31 | 769 | 773 | 753 | 753 | 155,000 |
| 2017/03/30 | 775 | 779 | 768 | 769 | 71,000 |
| 2017/03/29 | 780 | 780 | 768 | 780 | 99,000 |
| 2017/03/28 | 762 | 788 | 761 | 783 | 268,000 |
| 2017/03/27 | 761 | 761 | 752 | 754 | 127,000 |
| 2017/03/24 | 757 | 769 | 757 | 764 | 158,000 |
| 2017/03/23 | 761 | 761 | 749 | 757 | 108,000 |
| 2017/03/22 | 770 | 780 | 754 | 754 | 250,000 |
| 2017/03/21 | 764 | 787 | 762 | 783 | 318,000 |
| 2017/03/17 | 758 | 766 | 751 | 766 | 350,000 |
| 2017/03/16 | 737 | 753 | 737 | 753 | 127,000 |
| 2017/03/15 | 743 | 749 | 742 | 748 | 95,000 |
| 2017/03/14 | 758 | 762 | 751 | 756 | 63,000 |
| 2017/03/13 | 758 | 762 | 753 | 755 | 131,000 |
| 2017/03/10 | 766 | 766 | 755 | 758 | 245,000 |
| 2017/03/09 | 755 | 766 | 753 | 763 | 168,000 |
| 2017/03/08 | 752 | 753 | 744 | 752 | 193,000 |
| 2017/03/07 | 742 | 757 | 739 | 750 | 229,000 |
| 2017/03/06 | 736 | 741 | 728 | 736 | 130,000 |
| 2017/03/03 | 743 | 743 | 726 | 729 | 215,000 |
| 2017/03/02 | 746 | 746 | 728 | 743 | 331,000 |
| 2017/03/01 | 713 | 719 | 707 | 717 | 129,000 |
| 2017/02/28 | 707 | 719 | 706 | 706 | 257,000 |
| 2017/02/27 | 711 | 712 | 692 | 697 | 299,000 |
| 2017/02/24 | 722 | 722 | 710 | 713 | 158,000 |
| 2017/02/23 | 724 | 731 | 722 | 727 | 187,000 |
| 2017/02/22 | 716 | 720 | 706 | 714 | 152,000 |
| 2017/02/21 | 720 | 729 | 718 | 721 | 183,000 |
| 2017/02/20 | 728 | 728 | 719 | 724 | 135,000 |
| 2017/02/17 | 735 | 738 | 727 | 734 | 132,000 |
| 2017/02/16 | 737 | 744 | 732 | 735 | 159,000 |
| 2017/02/15 | 752 | 754 | 740 | 740 | 103,000 |
| 2017/02/14 | 755 | 770 | 734 | 738 | 330,000 |
| 2017/02/13 | 721 | 752 | 721 | 751 | 310,000 |
| 2017/02/10 | 689 | 732 | 689 | 729 | 482,000 |
| 2017/02/09 | 680 | 682 | 675 | 680 | 119,000 |
| 2017/02/08 | 675 | 683 | 669 | 681 | 133,000 |
| 2017/02/07 | 672 | 672 | 663 | 667 | 127,000 |
| 2017/02/06 | 662 | 676 | 662 | 672 | 176,000 |
| 2017/02/03 | 672 | 672 | 658 | 662 | 194,000 |
| 2017/02/02 | 700 | 701 | 669 | 672 | 222,000 |
| 2017/02/01 | 668 | 699 | 665 | 698 | 340,000 |
| 2017/01/31 | 676 | 684 | 671 | 678 | 180,000 |
| 2017/01/30 | 690 | 690 | 680 | 686 | 101,000 |
| 2017/01/27 | 694 | 696 | 684 | 692 | 153,000 |
| 2017/01/26 | 687 | 699 | 686 | 692 | 172,000 |
| 2017/01/25 | 665 | 685 | 660 | 683 | 252,000 |
| 2017/01/24 | 666 | 668 | 656 | 663 | 87,000 |
| 2017/01/23 | 667 | 674 | 657 | 666 | 121,000 |
| 2017/01/20 | 667 | 675 | 665 | 667 | 99,000 |
| 2017/01/19 | 668 | 675 | 666 | 675 | 116,000 |
| 2017/01/18 | 654 | 660 | 646 | 658 | 86,000 |
| 2017/01/17 | 671 | 671 | 660 | 663 | 130,000 |
| 2017/01/16 | 670 | 677 | 663 | 671 | 128,000 |
| 2017/01/13 | 663 | 677 | 661 | 677 | 160,000 |
| 2017/01/12 | 666 | 673 | 657 | 669 | 136,000 |
| 2017/01/11 | 671 | 676 | 668 | 669 | 78,000 |
| 2017/01/10 | 682 | 682 | 663 | 675 | 199,000 |
| 2017/01/06 | 658 | 681 | 658 | 681 | 344,000 |
| 2017/01/05 | 670 | 670 | 655 | 658 | 177,000 |
| 2017/01/04 | 640 | 667 | 637 | 664 | 408,000 |