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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,698 | 1,727 | 1,697 | 1,710 | 21,000 |
| 2022/12/29 | 1,697 | 1,705 | 1,685 | 1,703 | 38,300 |
| 2022/12/28 | 1,701 | 1,703 | 1,689 | 1,701 | 40,200 |
| 2022/12/27 | 1,709 | 1,718 | 1,701 | 1,701 | 28,300 |
| 2022/12/26 | 1,689 | 1,700 | 1,688 | 1,698 | 27,100 |
| 2022/12/23 | 1,670 | 1,692 | 1,670 | 1,691 | 29,300 |
| 2022/12/22 | 1,684 | 1,690 | 1,676 | 1,687 | 43,900 |
| 2022/12/21 | 1,695 | 1,700 | 1,671 | 1,672 | 68,300 |
| 2022/12/20 | 1,729 | 1,729 | 1,684 | 1,695 | 52,700 |
| 2022/12/19 | 1,700 | 1,720 | 1,700 | 1,714 | 30,400 |
| 2022/12/16 | 1,730 | 1,734 | 1,707 | 1,707 | 60,900 |
| 2022/12/15 | 1,728 | 1,739 | 1,728 | 1,737 | 19,900 |
| 2022/12/14 | 1,727 | 1,749 | 1,727 | 1,739 | 32,000 |
| 2022/12/13 | 1,727 | 1,733 | 1,724 | 1,728 | 20,100 |
| 2022/12/12 | 1,711 | 1,720 | 1,710 | 1,716 | 26,500 |
| 2022/12/09 | 1,722 | 1,727 | 1,714 | 1,723 | 40,700 |
| 2022/12/08 | 1,710 | 1,710 | 1,695 | 1,709 | 22,700 |
| 2022/12/07 | 1,685 | 1,715 | 1,681 | 1,711 | 58,900 |
| 2022/12/06 | 1,686 | 1,691 | 1,680 | 1,682 | 58,900 |
| 2022/12/05 | 1,698 | 1,698 | 1,685 | 1,686 | 30,000 |
| 2022/12/02 | 1,706 | 1,706 | 1,686 | 1,698 | 65,400 |
| 2022/12/01 | 1,722 | 1,722 | 1,709 | 1,714 | 54,000 |
| 2022/11/30 | 1,726 | 1,733 | 1,715 | 1,717 | 23,300 |
| 2022/11/29 | 1,734 | 1,734 | 1,717 | 1,724 | 41,400 |
| 2022/11/28 | 1,764 | 1,766 | 1,731 | 1,734 | 41,800 |
| 2022/11/25 | 1,749 | 1,762 | 1,749 | 1,755 | 22,500 |
| 2022/11/24 | 1,751 | 1,758 | 1,742 | 1,757 | 45,100 |
| 2022/11/22 | 1,725 | 1,746 | 1,724 | 1,744 | 22,300 |
| 2022/11/21 | 1,708 | 1,725 | 1,708 | 1,719 | 16,000 |
| 2022/11/18 | 1,715 | 1,728 | 1,708 | 1,708 | 18,600 |
| 2022/11/17 | 1,710 | 1,719 | 1,707 | 1,712 | 16,600 |
| 2022/11/16 | 1,705 | 1,715 | 1,705 | 1,710 | 20,500 |
| 2022/11/15 | 1,709 | 1,717 | 1,705 | 1,706 | 20,800 |
| 2022/11/14 | 1,733 | 1,733 | 1,708 | 1,708 | 27,100 |
| 2022/11/11 | 1,750 | 1,751 | 1,726 | 1,729 | 55,900 |
| 2022/11/10 | 1,793 | 1,798 | 1,775 | 1,776 | 32,800 |
| 2022/11/09 | 1,789 | 1,804 | 1,780 | 1,800 | 17,900 |
| 2022/11/08 | 1,765 | 1,796 | 1,759 | 1,796 | 34,300 |
| 2022/11/07 | 1,752 | 1,769 | 1,745 | 1,767 | 27,300 |
| 2022/11/04 | 1,738 | 1,743 | 1,728 | 1,739 | 31,400 |
| 2022/11/02 | 1,758 | 1,769 | 1,740 | 1,740 | 43,800 |
| 2022/11/01 | 1,761 | 1,769 | 1,748 | 1,751 | 21,200 |
| 2022/10/31 | 1,752 | 1,769 | 1,749 | 1,759 | 22,900 |
| 2022/10/28 | 1,735 | 1,745 | 1,717 | 1,739 | 191,100 |
| 2022/10/27 | 1,751 | 1,752 | 1,730 | 1,737 | 23,000 |
| 2022/10/26 | 1,752 | 1,767 | 1,739 | 1,761 | 20,700 |
| 2022/10/25 | 1,735 | 1,750 | 1,728 | 1,740 | 30,600 |
| 2022/10/24 | 1,743 | 1,748 | 1,719 | 1,724 | 33,400 |
| 2022/10/21 | 1,727 | 1,736 | 1,714 | 1,714 | 26,900 |
| 2022/10/20 | 1,750 | 1,752 | 1,736 | 1,745 | 26,500 |
| 2022/10/19 | 1,767 | 1,784 | 1,763 | 1,769 | 36,100 |
| 2022/10/18 | 1,739 | 1,761 | 1,728 | 1,757 | 30,300 |
| 2022/10/17 | 1,739 | 1,743 | 1,723 | 1,731 | 20,900 |
| 2022/10/14 | 1,730 | 1,750 | 1,708 | 1,738 | 49,600 |
| 2022/10/13 | 1,710 | 1,710 | 1,695 | 1,695 | 32,900 |
| 2022/10/12 | 1,734 | 1,743 | 1,711 | 1,711 | 34,400 |
| 2022/10/11 | 1,738 | 1,765 | 1,725 | 1,735 | 75,500 |
| 2022/10/07 | 1,777 | 1,796 | 1,777 | 1,778 | 22,500 |
| 2022/10/06 | 1,783 | 1,812 | 1,783 | 1,802 | 34,900 |
| 2022/10/05 | 1,769 | 1,793 | 1,769 | 1,783 | 53,800 |
| 2022/10/04 | 1,739 | 1,762 | 1,736 | 1,758 | 65,300 |
| 2022/10/03 | 1,689 | 1,709 | 1,689 | 1,709 | 24,900 |
| 2022/09/30 | 1,685 | 1,695 | 1,678 | 1,695 | 45,900 |
| 2022/09/29 | 1,695 | 1,695 | 1,675 | 1,685 | 51,700 |
| 2022/09/28 | 1,690 | 1,699 | 1,671 | 1,695 | 60,900 |
| 2022/09/27 | 1,726 | 1,730 | 1,686 | 1,689 | 106,800 |
| 2022/09/26 | 1,744 | 1,744 | 1,716 | 1,721 | 61,000 |
| 2022/09/22 | 1,739 | 1,768 | 1,736 | 1,766 | 38,400 |
| 2022/09/21 | 1,751 | 1,769 | 1,749 | 1,760 | 25,900 |
| 2022/09/20 | 1,768 | 1,778 | 1,760 | 1,763 | 24,700 |
| 2022/09/16 | 1,766 | 1,774 | 1,755 | 1,755 | 34,300 |
| 2022/09/15 | 1,781 | 1,781 | 1,758 | 1,766 | 39,200 |
| 2022/09/14 | 1,780 | 1,808 | 1,774 | 1,776 | 27,000 |
| 2022/09/13 | 1,808 | 1,817 | 1,795 | 1,809 | 18,200 |
| 2022/09/12 | 1,808 | 1,815 | 1,798 | 1,805 | 23,600 |
| 2022/09/09 | 1,771 | 1,792 | 1,771 | 1,789 | 31,200 |
| 2022/09/08 | 1,765 | 1,783 | 1,755 | 1,777 | 27,000 |
| 2022/09/07 | 1,758 | 1,758 | 1,737 | 1,745 | 32,700 |
| 2022/09/06 | 1,758 | 1,762 | 1,748 | 1,752 | 20,100 |
| 2022/09/05 | 1,751 | 1,762 | 1,747 | 1,756 | 30,900 |
| 2022/09/02 | 1,772 | 1,772 | 1,752 | 1,759 | 32,700 |
| 2022/09/01 | 1,788 | 1,788 | 1,761 | 1,761 | 49,000 |
| 2022/08/31 | 1,783 | 1,800 | 1,783 | 1,797 | 28,400 |
| 2022/08/30 | 1,814 | 1,814 | 1,793 | 1,806 | 26,400 |
| 2022/08/29 | 1,786 | 1,793 | 1,781 | 1,790 | 39,500 |
| 2022/08/26 | 1,821 | 1,834 | 1,812 | 1,816 | 20,900 |
| 2022/08/25 | 1,822 | 1,822 | 1,814 | 1,820 | 24,700 |
| 2022/08/24 | 1,799 | 1,824 | 1,799 | 1,823 | 28,600 |
| 2022/08/23 | 1,791 | 1,800 | 1,782 | 1,793 | 25,400 |
| 2022/08/22 | 1,796 | 1,802 | 1,781 | 1,796 | 11,900 |
| 2022/08/19 | 1,799 | 1,805 | 1,788 | 1,788 | 21,700 |
| 2022/08/18 | 1,800 | 1,800 | 1,777 | 1,789 | 38,800 |
| 2022/08/17 | 1,773 | 1,813 | 1,773 | 1,800 | 75,400 |
| 2022/08/16 | 1,758 | 1,762 | 1,752 | 1,752 | 33,400 |
| 2022/08/15 | 1,772 | 1,777 | 1,755 | 1,755 | 31,000 |
| 2022/08/12 | 1,742 | 1,783 | 1,742 | 1,772 | 44,300 |
| 2022/08/10 | 1,772 | 1,775 | 1,740 | 1,750 | 63,800 |
| 2022/08/09 | 1,800 | 1,800 | 1,776 | 1,777 | 22,400 |
| 2022/08/08 | 1,799 | 1,803 | 1,791 | 1,793 | 18,400 |
| 2022/08/05 | 1,785 | 1,803 | 1,777 | 1,798 | 24,000 |
| 2022/08/04 | 1,789 | 1,794 | 1,782 | 1,785 | 37,400 |
| 2022/08/03 | 1,799 | 1,800 | 1,782 | 1,787 | 33,500 |
| 2022/08/02 | 1,817 | 1,817 | 1,786 | 1,787 | 47,500 |
| 2022/08/01 | 1,826 | 1,830 | 1,818 | 1,824 | 20,300 |
| 2022/07/29 | 1,839 | 1,839 | 1,811 | 1,819 | 21,500 |
| 2022/07/28 | 1,847 | 1,847 | 1,816 | 1,839 | 43,600 |
| 2022/07/27 | 1,822 | 1,830 | 1,816 | 1,821 | 12,900 |
| 2022/07/26 | 1,822 | 1,836 | 1,819 | 1,821 | 8,200 |
| 2022/07/25 | 1,837 | 1,838 | 1,816 | 1,822 | 16,500 |
| 2022/07/22 | 1,850 | 1,850 | 1,837 | 1,837 | 19,700 |
| 2022/07/21 | 1,823 | 1,844 | 1,817 | 1,843 | 25,100 |
| 2022/07/20 | 1,817 | 1,837 | 1,806 | 1,826 | 40,500 |
| 2022/07/19 | 1,794 | 1,800 | 1,784 | 1,785 | 16,400 |
| 2022/07/15 | 1,804 | 1,804 | 1,765 | 1,782 | 20,500 |
| 2022/07/14 | 1,786 | 1,801 | 1,772 | 1,783 | 29,600 |
| 2022/07/13 | 1,770 | 1,796 | 1,770 | 1,792 | 10,700 |
| 2022/07/12 | 1,815 | 1,815 | 1,769 | 1,769 | 24,000 |
| 2022/07/11 | 1,794 | 1,827 | 1,794 | 1,822 | 43,700 |
| 2022/07/08 | 1,777 | 1,791 | 1,761 | 1,775 | 89,300 |
| 2022/07/07 | 1,750 | 1,766 | 1,738 | 1,765 | 33,700 |
| 2022/07/06 | 1,734 | 1,750 | 1,730 | 1,734 | 23,800 |
| 2022/07/05 | 1,756 | 1,765 | 1,748 | 1,752 | 25,100 |
| 2022/07/04 | 1,750 | 1,761 | 1,737 | 1,752 | 26,900 |
| 2022/07/01 | 1,764 | 1,769 | 1,724 | 1,736 | 35,100 |
| 2022/06/30 | 1,741 | 1,752 | 1,730 | 1,747 | 35,000 |
| 2022/06/29 | 1,753 | 1,767 | 1,725 | 1,730 | 106,000 |
| 2022/06/28 | 1,742 | 1,762 | 1,738 | 1,755 | 27,900 |
| 2022/06/27 | 1,756 | 1,765 | 1,734 | 1,748 | 28,500 |
| 2022/06/24 | 1,733 | 1,733 | 1,716 | 1,733 | 28,400 |
| 2022/06/23 | 1,733 | 1,740 | 1,714 | 1,722 | 34,300 |
| 2022/06/22 | 1,759 | 1,772 | 1,733 | 1,733 | 89,700 |
| 2022/06/21 | 1,733 | 1,761 | 1,733 | 1,749 | 47,300 |
| 2022/06/20 | 1,778 | 1,809 | 1,716 | 1,717 | 68,800 |
| 2022/06/17 | 1,790 | 1,791 | 1,759 | 1,773 | 57,900 |
| 2022/06/16 | 1,804 | 1,827 | 1,804 | 1,811 | 24,900 |
| 2022/06/15 | 1,811 | 1,826 | 1,801 | 1,803 | 43,300 |
| 2022/06/14 | 1,801 | 1,822 | 1,799 | 1,810 | 28,200 |
| 2022/06/13 | 1,825 | 1,844 | 1,814 | 1,820 | 28,900 |
| 2022/06/10 | 1,858 | 1,864 | 1,845 | 1,850 | 34,800 |
| 2022/06/09 | 1,900 | 1,901 | 1,880 | 1,885 | 33,300 |
| 2022/06/08 | 1,927 | 1,933 | 1,902 | 1,909 | 33,000 |
| 2022/06/07 | 1,910 | 1,928 | 1,910 | 1,924 | 29,200 |
| 2022/06/06 | 1,898 | 1,909 | 1,884 | 1,899 | 22,200 |
| 2022/06/03 | 1,906 | 1,909 | 1,892 | 1,900 | 19,500 |
| 2022/06/02 | 1,896 | 1,903 | 1,887 | 1,895 | 19,500 |
| 2022/06/01 | 1,863 | 1,910 | 1,860 | 1,891 | 38,600 |
| 2022/05/31 | 1,865 | 1,876 | 1,849 | 1,854 | 21,300 |
| 2022/05/30 | 1,842 | 1,869 | 1,827 | 1,849 | 93,600 |
| 2022/05/27 | 1,810 | 1,822 | 1,804 | 1,813 | 27,700 |
| 2022/05/26 | 1,804 | 1,827 | 1,796 | 1,796 | 26,600 |
| 2022/05/25 | 1,809 | 1,823 | 1,804 | 1,804 | 24,000 |
| 2022/05/24 | 1,843 | 1,843 | 1,810 | 1,810 | 39,700 |
| 2022/05/23 | 1,847 | 1,877 | 1,840 | 1,844 | 44,600 |
| 2022/05/20 | 1,821 | 1,838 | 1,813 | 1,831 | 27,200 |
| 2022/05/19 | 1,822 | 1,839 | 1,814 | 1,821 | 21,000 |
| 2022/05/18 | 1,859 | 1,878 | 1,848 | 1,866 | 27,500 |
| 2022/05/17 | 1,852 | 1,868 | 1,847 | 1,858 | 26,400 |
| 2022/05/16 | 1,870 | 1,881 | 1,843 | 1,852 | 53,400 |
| 2022/05/13 | 1,885 | 1,950 | 1,880 | 1,943 | 34,200 |
| 2022/05/12 | 1,904 | 1,912 | 1,890 | 1,890 | 27,200 |
| 2022/05/11 | 1,922 | 1,922 | 1,908 | 1,917 | 27,900 |
| 2022/05/10 | 1,922 | 1,940 | 1,917 | 1,935 | 38,100 |
| 2022/05/09 | 1,959 | 1,982 | 1,947 | 1,955 | 21,000 |
| 2022/05/06 | 1,969 | 1,997 | 1,954 | 1,975 | 36,100 |
| 2022/05/02 | 1,975 | 1,991 | 1,959 | 1,971 | 30,300 |
| 2022/04/28 | 1,896 | 1,984 | 1,896 | 1,979 | 32,600 |
| 2022/04/27 | 1,933 | 1,933 | 1,882 | 1,885 | 105,000 |
| 2022/04/26 | 1,960 | 1,968 | 1,942 | 1,947 | 25,900 |
| 2022/04/25 | 1,932 | 1,961 | 1,928 | 1,957 | 23,500 |
| 2022/04/22 | 1,940 | 1,964 | 1,918 | 1,953 | 28,100 |
| 2022/04/21 | 1,944 | 1,984 | 1,944 | 1,969 | 47,700 |
| 2022/04/20 | 1,931 | 1,958 | 1,930 | 1,953 | 25,600 |
| 2022/04/19 | 1,905 | 1,935 | 1,905 | 1,918 | 17,500 |
| 2022/04/18 | 1,928 | 1,928 | 1,903 | 1,917 | 15,800 |
| 2022/04/15 | 1,959 | 1,959 | 1,931 | 1,932 | 12,300 |
| 2022/04/14 | 1,923 | 1,959 | 1,923 | 1,959 | 12,200 |
| 2022/04/13 | 1,934 | 1,940 | 1,919 | 1,938 | 31,600 |
| 2022/04/12 | 1,931 | 1,942 | 1,912 | 1,914 | 25,100 |
| 2022/04/11 | 1,977 | 1,981 | 1,943 | 1,947 | 35,000 |
| 2022/04/08 | 1,978 | 1,981 | 1,953 | 1,981 | 42,500 |
| 2022/04/07 | 1,970 | 1,972 | 1,931 | 1,948 | 57,300 |
| 2022/04/06 | 2,032 | 2,032 | 1,998 | 1,998 | 39,200 |
| 2022/04/05 | 2,069 | 2,069 | 2,032 | 2,043 | 24,600 |
| 2022/04/04 | 2,067 | 2,067 | 2,048 | 2,058 | 12,600 |
| 2022/04/01 | 2,050 | 2,063 | 2,032 | 2,055 | 23,000 |
| 2022/03/31 | 2,080 | 2,113 | 2,056 | 2,060 | 35,100 |
| 2022/03/30 | 2,140 | 2,140 | 2,079 | 2,110 | 44,200 |
| 2022/03/29 | 2,112 | 2,148 | 2,096 | 2,140 | 47,000 |
| 2022/03/28 | 2,151 | 2,151 | 2,103 | 2,110 | 27,900 |
| 2022/03/25 | 2,152 | 2,152 | 2,123 | 2,141 | 18,400 |
| 2022/03/24 | 2,145 | 2,148 | 2,111 | 2,140 | 29,100 |
| 2022/03/23 | 2,123 | 2,157 | 2,120 | 2,149 | 33,200 |
| 2022/03/22 | 2,169 | 2,179 | 2,105 | 2,119 | 44,500 |
| 2022/03/18 | 2,117 | 2,162 | 2,097 | 2,153 | 67,900 |
| 2022/03/17 | 2,094 | 2,133 | 2,088 | 2,133 | 35,400 |
| 2022/03/16 | 2,092 | 2,092 | 2,065 | 2,079 | 24,700 |
| 2022/03/15 | 2,059 | 2,085 | 2,039 | 2,073 | 42,200 |
| 2022/03/14 | 2,047 | 2,064 | 2,030 | 2,038 | 25,100 |
| 2022/03/11 | 1,997 | 2,032 | 1,991 | 2,004 | 40,500 |
| 2022/03/10 | 2,000 | 2,056 | 1,990 | 2,047 | 50,500 |
| 2022/03/09 | 1,940 | 1,977 | 1,934 | 1,938 | 35,000 |
| 2022/03/08 | 1,976 | 2,009 | 1,911 | 1,918 | 99,600 |
| 2022/03/07 | 2,103 | 2,107 | 2,051 | 2,063 | 28,900 |
| 2022/03/04 | 2,130 | 2,135 | 2,110 | 2,111 | 17,100 |
| 2022/03/03 | 2,141 | 2,149 | 2,125 | 2,131 | 28,600 |
| 2022/03/02 | 2,154 | 2,155 | 2,111 | 2,111 | 43,600 |
| 2022/03/01 | 2,260 | 2,260 | 2,201 | 2,204 | 31,200 |
| 2022/02/28 | 2,201 | 2,260 | 2,201 | 2,244 | 32,800 |
| 2022/02/25 | 2,211 | 2,219 | 2,174 | 2,201 | 27,000 |
| 2022/02/24 | 2,181 | 2,212 | 2,166 | 2,212 | 27,600 |
| 2022/02/22 | 2,192 | 2,195 | 2,166 | 2,178 | 29,800 |
| 2022/02/21 | 2,215 | 2,228 | 2,200 | 2,201 | 18,800 |
| 2022/02/18 | 2,214 | 2,226 | 2,191 | 2,219 | 15,100 |
| 2022/02/17 | 2,255 | 2,263 | 2,211 | 2,214 | 18,100 |
| 2022/02/16 | 2,260 | 2,268 | 2,241 | 2,255 | 10,700 |
| 2022/02/15 | 2,245 | 2,250 | 2,205 | 2,218 | 18,900 |
| 2022/02/14 | 2,224 | 2,247 | 2,175 | 2,214 | 44,200 |
| 2022/02/10 | 2,307 | 2,310 | 2,279 | 2,294 | 25,600 |
| 2022/02/09 | 2,269 | 2,297 | 2,268 | 2,283 | 14,600 |
| 2022/02/08 | 2,275 | 2,281 | 2,255 | 2,269 | 10,200 |
| 2022/02/07 | 2,282 | 2,282 | 2,258 | 2,259 | 15,800 |
| 2022/02/04 | 2,279 | 2,301 | 2,265 | 2,282 | 10,500 |
| 2022/02/03 | 2,315 | 2,321 | 2,275 | 2,275 | 10,600 |
| 2022/02/02 | 2,271 | 2,325 | 2,266 | 2,317 | 28,000 |
| 2022/02/01 | 2,267 | 2,279 | 2,251 | 2,260 | 15,900 |
| 2022/01/31 | 2,220 | 2,253 | 2,217 | 2,253 | 10,700 |
| 2022/01/28 | 2,193 | 2,238 | 2,177 | 2,238 | 30,300 |
| 2022/01/27 | 2,218 | 2,227 | 2,158 | 2,167 | 36,900 |
| 2022/01/26 | 2,211 | 2,234 | 2,208 | 2,220 | 15,700 |
| 2022/01/25 | 2,251 | 2,251 | 2,201 | 2,229 | 16,400 |
| 2022/01/24 | 2,232 | 2,259 | 2,221 | 2,258 | 20,600 |
| 2022/01/21 | 2,202 | 2,232 | 2,181 | 2,232 | 18,100 |
| 2022/01/20 | 2,209 | 2,224 | 2,181 | 2,208 | 35,200 |
| 2022/01/19 | 2,256 | 2,268 | 2,200 | 2,211 | 40,100 |
| 2022/01/18 | 2,307 | 2,319 | 2,271 | 2,273 | 17,600 |
| 2022/01/17 | 2,336 | 2,345 | 2,297 | 2,308 | 9,700 |
| 2022/01/14 | 2,341 | 2,341 | 2,293 | 2,312 | 17,100 |
| 2022/01/13 | 2,340 | 2,359 | 2,332 | 2,337 | 17,100 |
| 2022/01/12 | 2,317 | 2,347 | 2,314 | 2,345 | 13,200 |
| 2022/01/11 | 2,304 | 2,324 | 2,288 | 2,296 | 15,500 |
| 2022/01/07 | 2,328 | 2,341 | 2,300 | 2,303 | 18,900 |
| 2022/01/06 | 2,345 | 2,355 | 2,303 | 2,308 | 16,800 |
| 2022/01/05 | 2,369 | 2,380 | 2,355 | 2,365 | 29,000 |
| 2022/01/04 | 2,333 | 2,366 | 2,319 | 2,365 | 27,900 |