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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,260 | 3,260 | 3,155 | 3,170 | 16,400 |
| 2019/12/27 | 3,290 | 3,290 | 3,220 | 3,285 | 24,500 |
| 2019/12/26 | 3,180 | 3,225 | 3,145 | 3,225 | 30,100 |
| 2019/12/25 | 3,200 | 3,210 | 3,140 | 3,180 | 10,600 |
| 2019/12/24 | 3,285 | 3,285 | 3,250 | 3,250 | 7,700 |
| 2019/12/23 | 3,275 | 3,300 | 3,240 | 3,260 | 10,300 |
| 2019/12/20 | 3,360 | 3,360 | 3,250 | 3,270 | 27,800 |
| 2019/12/19 | 3,385 | 3,385 | 3,330 | 3,335 | 17,100 |
| 2019/12/18 | 3,400 | 3,415 | 3,345 | 3,405 | 12,300 |
| 2019/12/17 | 3,425 | 3,430 | 3,365 | 3,400 | 16,300 |
| 2019/12/16 | 3,395 | 3,420 | 3,385 | 3,415 | 9,900 |
| 2019/12/13 | 3,355 | 3,390 | 3,330 | 3,375 | 33,000 |
| 2019/12/12 | 3,210 | 3,260 | 3,155 | 3,260 | 19,700 |
| 2019/12/11 | 3,235 | 3,245 | 3,210 | 3,220 | 7,400 |
| 2019/12/10 | 3,280 | 3,280 | 3,235 | 3,235 | 9,400 |
| 2019/12/09 | 3,195 | 3,250 | 3,195 | 3,250 | 9,900 |
| 2019/12/06 | 3,180 | 3,180 | 3,145 | 3,160 | 18,800 |
| 2019/12/05 | 3,145 | 3,175 | 3,145 | 3,155 | 12,100 |
| 2019/12/04 | 3,140 | 3,150 | 3,125 | 3,145 | 15,100 |
| 2019/12/03 | 3,200 | 3,200 | 3,125 | 3,165 | 11,100 |
| 2019/12/02 | 3,295 | 3,315 | 3,215 | 3,230 | 18,800 |
| 2019/11/29 | 3,255 | 3,295 | 3,225 | 3,295 | 7,200 |
| 2019/11/28 | 3,330 | 3,330 | 3,235 | 3,250 | 11,800 |
| 2019/11/27 | 3,250 | 3,280 | 3,240 | 3,260 | 7,300 |
| 2019/11/26 | 3,285 | 3,320 | 3,180 | 3,245 | 22,700 |
| 2019/11/25 | 3,265 | 3,285 | 3,250 | 3,255 | 7,400 |
| 2019/11/22 | 3,240 | 3,305 | 3,225 | 3,260 | 14,400 |
| 2019/11/21 | 3,250 | 3,250 | 3,195 | 3,245 | 8,800 |
| 2019/11/20 | 3,250 | 3,260 | 3,210 | 3,225 | 10,900 |
| 2019/11/19 | 3,330 | 3,330 | 3,245 | 3,285 | 9,400 |
| 2019/11/18 | 3,325 | 3,365 | 3,280 | 3,330 | 9,700 |
| 2019/11/15 | 3,255 | 3,345 | 3,255 | 3,325 | 14,900 |
| 2019/11/14 | 3,300 | 3,315 | 3,235 | 3,235 | 14,300 |
| 2019/11/13 | 3,420 | 3,420 | 3,295 | 3,300 | 12,200 |
| 2019/11/12 | 3,310 | 3,430 | 3,310 | 3,425 | 25,100 |
| 2019/11/11 | 3,225 | 3,400 | 3,225 | 3,335 | 41,000 |
| 2019/11/08 | 3,435 | 3,435 | 3,350 | 3,365 | 20,200 |
| 2019/11/07 | 3,400 | 3,415 | 3,375 | 3,375 | 13,300 |
| 2019/11/06 | 3,420 | 3,470 | 3,420 | 3,440 | 18,400 |
| 2019/11/05 | 3,350 | 3,490 | 3,350 | 3,465 | 34,200 |
| 2019/11/01 | 3,260 | 3,300 | 3,245 | 3,290 | 7,800 |
| 2019/10/31 | 3,340 | 3,340 | 3,260 | 3,290 | 12,600 |
| 2019/10/30 | 3,345 | 3,345 | 3,245 | 3,310 | 98,000 |
| 2019/10/29 | 3,390 | 3,425 | 3,335 | 3,345 | 25,500 |
| 2019/10/28 | 3,355 | 3,380 | 3,320 | 3,355 | 17,200 |
| 2019/10/25 | 3,325 | 3,405 | 3,325 | 3,355 | 33,000 |
| 2019/10/24 | 3,275 | 3,325 | 3,230 | 3,300 | 26,600 |
| 2019/10/23 | 3,255 | 3,255 | 3,180 | 3,240 | 16,400 |
| 2019/10/21 | 3,275 | 3,300 | 3,225 | 3,235 | 13,300 |
| 2019/10/18 | 3,290 | 3,340 | 3,250 | 3,265 | 14,800 |
| 2019/10/17 | 3,250 | 3,300 | 3,250 | 3,255 | 16,800 |
| 2019/10/16 | 3,295 | 3,350 | 3,245 | 3,250 | 26,900 |
| 2019/10/15 | 3,235 | 3,300 | 3,235 | 3,240 | 25,800 |
| 2019/10/11 | 3,215 | 3,250 | 3,120 | 3,140 | 21,800 |
| 2019/10/10 | 3,165 | 3,225 | 3,160 | 3,200 | 13,000 |
| 2019/10/09 | 3,055 | 3,190 | 3,045 | 3,160 | 26,600 |
| 2019/10/08 | 3,060 | 3,130 | 3,035 | 3,055 | 31,400 |
| 2019/10/07 | 3,090 | 3,105 | 3,040 | 3,055 | 15,200 |
| 2019/10/04 | 3,065 | 3,090 | 3,035 | 3,085 | 12,900 |
| 2019/10/03 | 3,125 | 3,175 | 3,025 | 3,050 | 24,100 |
| 2019/10/02 | 3,160 | 3,290 | 3,160 | 3,225 | 25,200 |
| 2019/10/01 | 3,205 | 3,225 | 3,165 | 3,220 | 23,400 |
| 2019/09/30 | 3,225 | 3,270 | 3,150 | 3,170 | 19,400 |
| 2019/09/27 | 3,315 | 3,315 | 3,215 | 3,250 | 39,100 |
| 2019/09/26 | 3,300 | 3,345 | 3,255 | 3,285 | 44,000 |
| 2019/09/25 | 3,235 | 3,275 | 3,220 | 3,260 | 14,900 |
| 2019/09/24 | 3,300 | 3,330 | 3,285 | 3,300 | 18,300 |
| 2019/09/20 | 3,280 | 3,350 | 3,275 | 3,310 | 20,200 |
| 2019/09/19 | 3,190 | 3,300 | 3,190 | 3,280 | 27,000 |
| 2019/09/18 | 3,175 | 3,185 | 3,140 | 3,180 | 12,300 |
| 2019/09/17 | 3,185 | 3,185 | 3,160 | 3,175 | 16,400 |
| 2019/09/13 | 3,140 | 3,215 | 3,090 | 3,200 | 44,300 |
| 2019/09/12 | 3,095 | 3,160 | 3,045 | 3,115 | 28,200 |
| 2019/09/11 | 2,985 | 3,095 | 2,954 | 3,080 | 24,600 |
| 2019/09/10 | 2,929 | 2,978 | 2,923 | 2,967 | 15,200 |
| 2019/09/09 | 2,951 | 2,951 | 2,870 | 2,926 | 12,600 |
| 2019/09/06 | 2,880 | 2,966 | 2,856 | 2,959 | 18,800 |
| 2019/09/05 | 2,797 | 2,847 | 2,781 | 2,847 | 15,300 |
| 2019/09/04 | 2,715 | 2,761 | 2,715 | 2,761 | 13,900 |
| 2019/09/03 | 2,730 | 2,760 | 2,723 | 2,745 | 5,600 |
| 2019/09/02 | 2,746 | 2,762 | 2,722 | 2,727 | 3,600 |
| 2019/08/30 | 2,696 | 2,787 | 2,696 | 2,780 | 13,500 |
| 2019/08/29 | 2,684 | 2,705 | 2,642 | 2,695 | 13,300 |
| 2019/08/28 | 2,670 | 2,670 | 2,625 | 2,653 | 19,200 |
| 2019/08/27 | 2,688 | 2,713 | 2,651 | 2,661 | 13,000 |
| 2019/08/26 | 2,682 | 2,733 | 2,625 | 2,659 | 25,700 |
| 2019/08/23 | 2,800 | 2,805 | 2,772 | 2,782 | 7,500 |
| 2019/08/22 | 2,779 | 2,780 | 2,740 | 2,778 | 10,800 |
| 2019/08/21 | 2,763 | 2,803 | 2,748 | 2,778 | 8,300 |
| 2019/08/20 | 2,770 | 2,813 | 2,770 | 2,813 | 6,300 |
| 2019/08/19 | 2,774 | 2,789 | 2,744 | 2,770 | 8,100 |
| 2019/08/16 | 2,707 | 2,744 | 2,707 | 2,741 | 6,500 |
| 2019/08/15 | 2,700 | 2,754 | 2,660 | 2,746 | 17,600 |
| 2019/08/14 | 2,776 | 2,788 | 2,739 | 2,788 | 12,600 |
| 2019/08/13 | 2,719 | 2,763 | 2,715 | 2,726 | 20,400 |
| 2019/08/09 | 2,760 | 2,810 | 2,742 | 2,768 | 12,700 |
| 2019/08/08 | 2,722 | 2,767 | 2,669 | 2,767 | 17,000 |
| 2019/08/07 | 2,689 | 2,707 | 2,658 | 2,672 | 22,700 |
| 2019/08/06 | 2,638 | 2,704 | 2,633 | 2,689 | 18,600 |
| 2019/08/05 | 2,801 | 2,856 | 2,688 | 2,738 | 24,600 |
| 2019/08/02 | 2,931 | 2,941 | 2,803 | 2,823 | 27,000 |
| 2019/08/01 | 2,974 | 3,005 | 2,951 | 2,991 | 15,600 |
| 2019/07/31 | 2,998 | 3,030 | 2,939 | 3,015 | 13,900 |
| 2019/07/30 | 3,000 | 3,000 | 2,946 | 3,000 | 14,800 |
| 2019/07/29 | 2,964 | 2,967 | 2,925 | 2,953 | 9,400 |
| 2019/07/26 | 2,942 | 2,961 | 2,927 | 2,948 | 6,200 |
| 2019/07/25 | 2,937 | 2,951 | 2,927 | 2,944 | 12,700 |
| 2019/07/24 | 2,964 | 2,999 | 2,929 | 2,935 | 11,300 |
| 2019/07/23 | 2,960 | 2,991 | 2,924 | 2,964 | 10,200 |
| 2019/07/22 | 2,987 | 2,987 | 2,926 | 2,938 | 6,900 |
| 2019/07/19 | 2,887 | 2,988 | 2,887 | 2,976 | 8,700 |
| 2019/07/18 | 3,010 | 3,015 | 2,877 | 2,887 | 23,500 |
| 2019/07/17 | 3,060 | 3,085 | 3,020 | 3,035 | 11,300 |
| 2019/07/16 | 3,065 | 3,090 | 3,060 | 3,060 | 5,400 |
| 2019/07/12 | 3,120 | 3,120 | 3,055 | 3,085 | 6,600 |
| 2019/07/11 | 3,100 | 3,140 | 3,075 | 3,130 | 13,600 |
| 2019/07/10 | 3,090 | 3,115 | 3,045 | 3,085 | 24,700 |
| 2019/07/09 | 3,230 | 3,240 | 3,125 | 3,135 | 11,700 |
| 2019/07/08 | 3,275 | 3,315 | 3,245 | 3,245 | 16,300 |
| 2019/07/05 | 3,280 | 3,285 | 3,230 | 3,265 | 35,700 |
| 2019/07/04 | 3,150 | 3,220 | 3,150 | 3,210 | 16,500 |
| 2019/07/03 | 3,120 | 3,155 | 3,080 | 3,135 | 12,800 |
| 2019/07/02 | 3,100 | 3,155 | 3,100 | 3,125 | 18,800 |
| 2019/07/01 | 3,075 | 3,090 | 3,035 | 3,090 | 9,900 |
| 2019/06/28 | 3,045 | 3,090 | 3,000 | 3,025 | 18,900 |
| 2019/06/27 | 3,000 | 3,065 | 2,998 | 3,065 | 14,700 |
| 2019/06/26 | 2,931 | 3,010 | 2,931 | 2,985 | 14,200 |
| 2019/06/25 | 2,996 | 3,020 | 2,949 | 2,977 | 22,000 |
| 2019/06/24 | 2,946 | 2,990 | 2,934 | 2,946 | 7,800 |
| 2019/06/21 | 2,910 | 3,010 | 2,910 | 2,946 | 47,600 |
| 2019/06/20 | 2,931 | 2,932 | 2,875 | 2,905 | 13,000 |
| 2019/06/19 | 2,890 | 2,926 | 2,824 | 2,899 | 18,200 |
| 2019/06/18 | 2,862 | 2,881 | 2,812 | 2,834 | 17,300 |
| 2019/06/17 | 2,934 | 2,942 | 2,811 | 2,821 | 15,800 |
| 2019/06/14 | 2,920 | 2,929 | 2,868 | 2,904 | 25,000 |
| 2019/06/13 | 2,984 | 3,005 | 2,907 | 2,919 | 34,700 |
| 2019/06/12 | 3,020 | 3,045 | 2,955 | 3,020 | 32,400 |
| 2019/06/11 | 3,080 | 3,080 | 2,981 | 3,015 | 15,200 |
| 2019/06/10 | 3,070 | 3,100 | 3,030 | 3,050 | 21,800 |
| 2019/06/07 | 3,020 | 3,100 | 2,969 | 3,060 | 11,200 |
| 2019/06/06 | 3,070 | 3,070 | 3,005 | 3,015 | 8,000 |
| 2019/06/05 | 2,971 | 3,075 | 2,971 | 3,070 | 17,800 |
| 2019/06/04 | 2,843 | 2,939 | 2,830 | 2,936 | 20,500 |
| 2019/06/03 | 2,810 | 2,838 | 2,790 | 2,810 | 12,200 |
| 2019/05/31 | 2,872 | 2,874 | 2,839 | 2,860 | 19,900 |
| 2019/05/30 | 2,868 | 2,933 | 2,862 | 2,908 | 22,700 |
| 2019/05/29 | 2,946 | 2,946 | 2,837 | 2,880 | 13,900 |
| 2019/05/28 | 2,894 | 2,974 | 2,854 | 2,971 | 33,700 |
| 2019/05/27 | 2,876 | 2,903 | 2,864 | 2,885 | 9,200 |
| 2019/05/24 | 2,799 | 2,900 | 2,797 | 2,880 | 12,900 |
| 2019/05/23 | 2,819 | 2,822 | 2,788 | 2,812 | 12,500 |
| 2019/05/22 | 2,966 | 2,966 | 2,820 | 2,861 | 16,800 |
| 2019/05/21 | 2,969 | 3,015 | 2,905 | 2,922 | 13,900 |
| 2019/05/20 | 2,997 | 3,025 | 2,928 | 3,010 | 20,000 |
| 2019/05/17 | 2,976 | 3,045 | 2,962 | 3,015 | 12,500 |
| 2019/05/16 | 2,975 | 2,975 | 2,800 | 2,926 | 52,100 |
| 2019/05/15 | 3,035 | 3,045 | 2,970 | 3,045 | 11,100 |
| 2019/05/14 | 2,929 | 3,010 | 2,890 | 2,999 | 15,200 |
| 2019/05/13 | 2,955 | 3,000 | 2,892 | 2,970 | 22,800 |
| 2019/05/10 | 2,936 | 2,992 | 2,887 | 2,966 | 27,700 |
| 2019/05/09 | 2,957 | 2,968 | 2,908 | 2,936 | 23,100 |
| 2019/05/08 | 3,080 | 3,085 | 2,943 | 2,958 | 23,300 |
| 2019/05/07 | 3,195 | 3,215 | 3,125 | 3,135 | 14,600 |
| 2019/04/26 | 3,260 | 3,265 | 3,215 | 3,230 | 13,800 |
| 2019/04/25 | 3,255 | 3,290 | 3,215 | 3,270 | 13,000 |
| 2019/04/24 | 3,335 | 3,355 | 3,250 | 3,260 | 17,400 |
| 2019/04/23 | 3,310 | 3,335 | 3,270 | 3,330 | 8,900 |
| 2019/04/22 | 3,305 | 3,325 | 3,280 | 3,310 | 6,800 |
| 2019/04/19 | 3,295 | 3,330 | 3,285 | 3,305 | 12,300 |
| 2019/04/18 | 3,305 | 3,310 | 3,235 | 3,265 | 24,300 |
| 2019/04/17 | 3,310 | 3,330 | 3,275 | 3,305 | 15,300 |
| 2019/04/16 | 3,360 | 3,360 | 3,280 | 3,285 | 14,200 |
| 2019/04/15 | 3,295 | 3,430 | 3,260 | 3,360 | 49,700 |
| 2019/04/12 | 3,345 | 3,345 | 3,220 | 3,225 | 17,300 |
| 2019/04/11 | 3,265 | 3,385 | 3,230 | 3,365 | 32,800 |
| 2019/04/10 | 3,260 | 3,270 | 3,230 | 3,255 | 12,100 |
| 2019/04/09 | 3,290 | 3,355 | 3,260 | 3,350 | 20,800 |
| 2019/04/08 | 3,395 | 3,395 | 3,310 | 3,345 | 16,400 |
| 2019/04/05 | 3,355 | 3,430 | 3,350 | 3,395 | 40,400 |
| 2019/04/04 | 3,215 | 3,400 | 3,215 | 3,355 | 73,100 |
| 2019/04/03 | 3,190 | 3,250 | 3,190 | 3,245 | 18,800 |
| 2019/04/02 | 3,190 | 3,220 | 3,150 | 3,200 | 20,200 |
| 2019/04/01 | 3,080 | 3,160 | 3,080 | 3,120 | 21,900 |
| 2019/03/29 | 3,065 | 3,065 | 2,978 | 3,020 | 16,600 |
| 2019/03/28 | 3,140 | 3,140 | 3,020 | 3,025 | 16,900 |
| 2019/03/27 | 3,155 | 3,170 | 3,095 | 3,150 | 20,200 |
| 2019/03/26 | 3,045 | 3,215 | 3,045 | 3,210 | 37,500 |
| 2019/03/25 | 3,115 | 3,115 | 3,015 | 3,030 | 25,600 |
| 2019/03/22 | 3,140 | 3,165 | 3,075 | 3,165 | 15,600 |
| 2019/03/20 | 3,145 | 3,165 | 3,095 | 3,125 | 19,000 |
| 2019/03/19 | 3,110 | 3,160 | 3,055 | 3,120 | 11,400 |
| 2019/03/18 | 2,976 | 3,110 | 2,976 | 3,110 | 27,400 |
| 2019/03/15 | 2,929 | 2,970 | 2,921 | 2,932 | 26,600 |
| 2019/03/14 | 2,999 | 3,015 | 2,920 | 2,931 | 23,300 |
| 2019/03/13 | 3,080 | 3,110 | 3,025 | 3,025 | 10,800 |
| 2019/03/12 | 3,135 | 3,160 | 3,080 | 3,110 | 21,200 |
| 2019/03/11 | 3,115 | 3,115 | 3,050 | 3,095 | 14,800 |
| 2019/03/08 | 3,145 | 3,200 | 3,095 | 3,115 | 43,900 |
| 2019/03/07 | 3,050 | 3,150 | 3,000 | 3,135 | 35,800 |
| 2019/03/06 | 3,065 | 3,080 | 3,010 | 3,040 | 16,100 |
| 2019/03/05 | 3,045 | 3,070 | 3,025 | 3,060 | 15,800 |
| 2019/03/04 | 3,090 | 3,145 | 3,055 | 3,075 | 23,600 |
| 2019/03/01 | 3,140 | 3,140 | 3,085 | 3,090 | 15,200 |
| 2019/02/28 | 3,085 | 3,180 | 3,055 | 3,145 | 26,000 |
| 2019/02/27 | 3,075 | 3,090 | 3,050 | 3,080 | 15,200 |
| 2019/02/26 | 3,125 | 3,125 | 3,025 | 3,055 | 10,900 |
| 2019/02/25 | 3,175 | 3,180 | 3,080 | 3,120 | 14,200 |
| 2019/02/22 | 3,095 | 3,180 | 3,065 | 3,165 | 25,200 |
| 2019/02/21 | 3,170 | 3,170 | 3,110 | 3,110 | 8,700 |
| 2019/02/20 | 3,110 | 3,220 | 3,110 | 3,170 | 41,900 |
| 2019/02/19 | 3,085 | 3,130 | 3,085 | 3,100 | 12,500 |
| 2019/02/18 | 3,090 | 3,125 | 3,090 | 3,115 | 10,500 |
| 2019/02/15 | 2,940 | 3,045 | 2,940 | 3,045 | 14,000 |
| 2019/02/14 | 3,105 | 3,105 | 3,000 | 3,010 | 15,800 |
| 2019/02/13 | 2,978 | 3,155 | 2,941 | 3,085 | 22,600 |
| 2019/02/12 | 2,950 | 3,005 | 2,949 | 2,978 | 19,500 |
| 2019/02/08 | 2,908 | 2,996 | 2,883 | 2,948 | 21,000 |
| 2019/02/07 | 2,923 | 2,969 | 2,913 | 2,958 | 12,800 |
| 2019/02/06 | 2,992 | 2,993 | 2,916 | 2,928 | 8,900 |
| 2019/02/05 | 2,944 | 3,010 | 2,929 | 2,985 | 13,200 |
| 2019/02/04 | 2,817 | 2,951 | 2,817 | 2,951 | 27,800 |
| 2019/02/01 | 2,754 | 2,808 | 2,743 | 2,782 | 24,100 |
| 2019/01/31 | 2,826 | 2,861 | 2,772 | 2,783 | 22,000 |
| 2019/01/30 | 2,851 | 2,912 | 2,818 | 2,824 | 28,400 |
| 2019/01/29 | 2,841 | 2,866 | 2,788 | 2,811 | 8,600 |
| 2019/01/28 | 2,862 | 2,864 | 2,840 | 2,842 | 8,100 |
| 2019/01/25 | 2,808 | 2,915 | 2,808 | 2,862 | 12,000 |
| 2019/01/24 | 2,827 | 2,833 | 2,766 | 2,820 | 9,100 |
| 2019/01/23 | 2,769 | 2,836 | 2,757 | 2,827 | 12,300 |
| 2019/01/22 | 2,848 | 2,876 | 2,772 | 2,811 | 14,800 |
| 2019/01/21 | 2,818 | 2,850 | 2,808 | 2,848 | 19,800 |
| 2019/01/18 | 2,746 | 2,830 | 2,732 | 2,794 | 17,000 |
| 2019/01/17 | 2,782 | 2,825 | 2,716 | 2,746 | 10,600 |
| 2019/01/16 | 2,822 | 2,833 | 2,754 | 2,781 | 11,700 |
| 2019/01/15 | 2,719 | 2,832 | 2,719 | 2,822 | 17,200 |
| 2019/01/11 | 2,761 | 2,776 | 2,697 | 2,750 | 19,900 |
| 2019/01/10 | 2,780 | 2,781 | 2,732 | 2,744 | 14,200 |
| 2019/01/09 | 2,841 | 2,841 | 2,781 | 2,806 | 20,200 |
| 2019/01/08 | 2,836 | 2,916 | 2,801 | 2,839 | 18,600 |
| 2019/01/07 | 2,825 | 2,869 | 2,773 | 2,815 | 25,500 |
| 2019/01/04 | 2,675 | 2,748 | 2,630 | 2,706 | 23,400 |