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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,065 | 3,080 | 3,025 | 3,025 | 20,800 |
| 2024/12/27 | 3,010 | 3,065 | 2,997 | 3,065 | 55,200 |
| 2024/12/26 | 2,949 | 3,005 | 2,942 | 2,998 | 42,600 |
| 2024/12/25 | 2,933 | 2,950 | 2,902 | 2,950 | 25,300 |
| 2024/12/24 | 2,925 | 2,940 | 2,916 | 2,922 | 26,500 |
| 2024/12/23 | 2,935 | 2,937 | 2,915 | 2,936 | 17,800 |
| 2024/12/20 | 2,919 | 2,949 | 2,900 | 2,900 | 40,700 |
| 2024/12/19 | 2,905 | 2,934 | 2,902 | 2,925 | 35,400 |
| 2024/12/18 | 2,966 | 2,966 | 2,928 | 2,928 | 14,900 |
| 2024/12/17 | 2,950 | 2,980 | 2,941 | 2,941 | 27,900 |
| 2024/12/16 | 2,972 | 2,972 | 2,935 | 2,942 | 44,800 |
| 2024/12/13 | 2,934 | 2,971 | 2,922 | 2,950 | 68,500 |
| 2024/12/12 | 2,990 | 3,010 | 2,957 | 2,976 | 41,500 |
| 2024/12/11 | 3,000 | 3,000 | 2,935 | 2,954 | 35,700 |
| 2024/12/10 | 3,030 | 3,040 | 2,995 | 3,015 | 49,000 |
| 2024/12/09 | 2,942 | 3,000 | 2,915 | 3,000 | 55,700 |
| 2024/12/06 | 2,905 | 2,948 | 2,878 | 2,941 | 57,600 |
| 2024/12/05 | 2,875 | 2,900 | 2,864 | 2,894 | 35,100 |
| 2024/12/04 | 2,870 | 2,870 | 2,842 | 2,849 | 25,900 |
| 2024/12/03 | 2,867 | 2,888 | 2,857 | 2,871 | 49,200 |
| 2024/12/02 | 2,850 | 2,889 | 2,832 | 2,883 | 29,800 |
| 2024/11/29 | 2,850 | 2,868 | 2,843 | 2,850 | 19,800 |
| 2024/11/28 | 2,806 | 2,859 | 2,799 | 2,851 | 32,900 |
| 2024/11/27 | 2,867 | 2,867 | 2,796 | 2,815 | 39,000 |
| 2024/11/26 | 2,888 | 2,904 | 2,846 | 2,861 | 29,400 |
| 2024/11/25 | 2,855 | 2,917 | 2,846 | 2,891 | 51,000 |
| 2024/11/22 | 2,825 | 2,853 | 2,823 | 2,848 | 24,000 |
| 2024/11/21 | 2,823 | 2,845 | 2,822 | 2,823 | 24,300 |
| 2024/11/20 | 2,825 | 2,841 | 2,817 | 2,838 | 17,200 |
| 2024/11/19 | 2,833 | 2,846 | 2,808 | 2,818 | 32,900 |
| 2024/11/18 | 2,808 | 2,853 | 2,772 | 2,831 | 36,400 |
| 2024/11/15 | 2,871 | 2,878 | 2,845 | 2,855 | 23,300 |
| 2024/11/14 | 2,869 | 2,894 | 2,846 | 2,846 | 23,000 |
| 2024/11/13 | 2,881 | 2,913 | 2,861 | 2,865 | 34,800 |
| 2024/11/12 | 2,873 | 2,892 | 2,868 | 2,872 | 42,400 |
| 2024/11/11 | 2,880 | 2,907 | 2,847 | 2,873 | 95,600 |
| 2024/11/08 | 2,999 | 3,030 | 2,945 | 2,964 | 43,300 |
| 2024/11/07 | 2,944 | 2,969 | 2,920 | 2,964 | 19,800 |
| 2024/11/06 | 2,916 | 2,950 | 2,906 | 2,931 | 21,700 |
| 2024/11/05 | 2,922 | 2,930 | 2,901 | 2,907 | 13,300 |
| 2024/11/01 | 2,929 | 2,939 | 2,900 | 2,902 | 14,600 |
| 2024/10/31 | 2,915 | 2,973 | 2,906 | 2,949 | 29,900 |
| 2024/10/30 | 2,929 | 2,942 | 2,889 | 2,907 | 79,500 |
| 2024/10/29 | 2,922 | 2,953 | 2,918 | 2,925 | 26,300 |
| 2024/10/28 | 2,864 | 2,922 | 2,864 | 2,921 | 17,600 |
| 2024/10/25 | 2,904 | 2,926 | 2,851 | 2,885 | 24,300 |
| 2024/10/24 | 2,902 | 2,931 | 2,882 | 2,928 | 19,500 |
| 2024/10/23 | 2,915 | 2,951 | 2,914 | 2,921 | 14,500 |
| 2024/10/22 | 2,944 | 2,944 | 2,909 | 2,928 | 25,800 |
| 2024/10/21 | 2,960 | 2,965 | 2,938 | 2,944 | 17,000 |
| 2024/10/18 | 2,966 | 2,979 | 2,950 | 2,975 | 13,300 |
| 2024/10/17 | 2,980 | 2,993 | 2,966 | 2,966 | 12,200 |
| 2024/10/16 | 2,976 | 3,005 | 2,970 | 2,980 | 10,800 |
| 2024/10/15 | 2,984 | 3,010 | 2,975 | 2,993 | 13,200 |
| 2024/10/11 | 2,982 | 2,993 | 2,975 | 2,981 | 13,900 |
| 2024/10/10 | 2,990 | 2,997 | 2,972 | 2,995 | 15,400 |
| 2024/10/09 | 3,025 | 3,030 | 2,986 | 3,000 | 12,700 |
| 2024/10/08 | 3,055 | 3,055 | 2,999 | 3,005 | 21,300 |
| 2024/10/07 | 3,055 | 3,075 | 3,030 | 3,065 | 17,300 |
| 2024/10/04 | 3,050 | 3,055 | 3,035 | 3,035 | 9,800 |
| 2024/10/03 | 3,080 | 3,095 | 3,040 | 3,040 | 14,500 |
| 2024/10/02 | 3,040 | 3,085 | 3,015 | 3,035 | 24,100 |
| 2024/10/01 | 3,020 | 3,070 | 3,020 | 3,065 | 13,100 |
| 2024/09/30 | 3,000 | 3,040 | 2,984 | 3,005 | 32,000 |
| 2024/09/27 | 3,105 | 3,120 | 3,085 | 3,110 | 31,500 |
| 2024/09/26 | 3,090 | 3,155 | 3,090 | 3,150 | 40,000 |
| 2024/09/25 | 3,055 | 3,085 | 3,010 | 3,080 | 25,400 |
| 2024/09/24 | 3,070 | 3,110 | 3,050 | 3,065 | 41,200 |
| 2024/09/20 | 3,060 | 3,065 | 3,025 | 3,025 | 31,400 |
| 2024/09/19 | 3,015 | 3,055 | 2,995 | 3,030 | 31,500 |
| 2024/09/18 | 2,997 | 3,010 | 2,954 | 2,995 | 27,200 |
| 2024/09/17 | 2,980 | 2,989 | 2,922 | 2,974 | 34,500 |
| 2024/09/13 | 2,996 | 3,020 | 2,974 | 2,985 | 28,200 |
| 2024/09/12 | 3,000 | 3,045 | 2,967 | 3,025 | 20,300 |
| 2024/09/11 | 2,978 | 3,010 | 2,920 | 2,945 | 36,900 |
| 2024/09/10 | 2,956 | 2,974 | 2,935 | 2,967 | 40,400 |
| 2024/09/09 | 2,886 | 2,978 | 2,886 | 2,956 | 23,100 |
| 2024/09/06 | 3,010 | 3,035 | 2,962 | 2,966 | 23,600 |
| 2024/09/05 | 2,980 | 3,060 | 2,975 | 2,995 | 31,500 |
| 2024/09/04 | 3,025 | 3,090 | 3,005 | 3,005 | 45,600 |
| 2024/09/03 | 3,130 | 3,165 | 3,120 | 3,135 | 13,500 |
| 2024/09/02 | 3,185 | 3,185 | 3,115 | 3,140 | 17,200 |
| 2024/08/30 | 3,085 | 3,180 | 3,085 | 3,140 | 43,800 |
| 2024/08/29 | 3,085 | 3,155 | 3,080 | 3,110 | 32,200 |
| 2024/08/28 | 3,030 | 3,105 | 3,025 | 3,085 | 38,500 |
| 2024/08/27 | 3,020 | 3,070 | 2,994 | 3,055 | 33,100 |
| 2024/08/26 | 3,115 | 3,115 | 3,030 | 3,035 | 39,500 |
| 2024/08/23 | 3,100 | 3,140 | 3,085 | 3,130 | 19,800 |
| 2024/08/22 | 3,140 | 3,140 | 3,075 | 3,115 | 36,900 |
| 2024/08/21 | 3,145 | 3,175 | 3,135 | 3,160 | 16,800 |
| 2024/08/20 | 3,155 | 3,175 | 3,105 | 3,165 | 24,100 |
| 2024/08/19 | 3,140 | 3,210 | 3,110 | 3,145 | 37,800 |
| 2024/08/16 | 3,155 | 3,165 | 3,105 | 3,140 | 21,600 |
| 2024/08/15 | 3,100 | 3,155 | 3,100 | 3,125 | 39,100 |
| 2024/08/14 | 3,060 | 3,125 | 3,035 | 3,110 | 30,400 |
| 2024/08/13 | 3,035 | 3,085 | 3,030 | 3,060 | 39,300 |
| 2024/08/09 | 2,959 | 3,010 | 2,880 | 2,945 | 81,000 |
| 2024/08/08 | 2,926 | 2,980 | 2,851 | 2,859 | 93,600 |
| 2024/08/07 | 2,656 | 2,942 | 2,656 | 2,845 | 79,100 |
| 2024/08/06 | 2,707 | 2,809 | 2,626 | 2,706 | 53,400 |
| 2024/08/05 | 2,728 | 2,772 | 2,460 | 2,557 | 107,800 |
| 2024/08/02 | 2,966 | 2,993 | 2,901 | 2,909 | 86,500 |
| 2024/08/01 | 3,240 | 3,240 | 3,090 | 3,120 | 45,300 |
| 2024/07/31 | 3,110 | 3,265 | 3,110 | 3,265 | 36,800 |
| 2024/07/30 | 3,165 | 3,175 | 3,120 | 3,140 | 28,600 |
| 2024/07/29 | 3,130 | 3,180 | 3,130 | 3,165 | 30,800 |
| 2024/07/26 | 3,100 | 3,130 | 3,075 | 3,095 | 31,700 |
| 2024/07/25 | 3,055 | 3,115 | 3,045 | 3,075 | 39,700 |
| 2024/07/24 | 3,160 | 3,175 | 3,110 | 3,125 | 30,600 |
| 2024/07/23 | 3,180 | 3,210 | 3,160 | 3,170 | 21,800 |
| 2024/07/22 | 3,290 | 3,290 | 3,165 | 3,165 | 53,100 |
| 2024/07/19 | 3,280 | 3,290 | 3,240 | 3,290 | 27,200 |
| 2024/07/18 | 3,300 | 3,330 | 3,270 | 3,270 | 27,800 |
| 2024/07/17 | 3,330 | 3,355 | 3,290 | 3,325 | 18,300 |
| 2024/07/16 | 3,245 | 3,350 | 3,230 | 3,325 | 68,500 |
| 2024/07/12 | 3,260 | 3,300 | 3,230 | 3,235 | 36,400 |
| 2024/07/11 | 3,285 | 3,305 | 3,260 | 3,270 | 32,600 |
| 2024/07/10 | 3,305 | 3,305 | 3,260 | 3,300 | 56,900 |
| 2024/07/09 | 3,325 | 3,350 | 3,300 | 3,320 | 35,000 |
| 2024/07/08 | 3,350 | 3,350 | 3,290 | 3,320 | 29,200 |
| 2024/07/05 | 3,420 | 3,420 | 3,325 | 3,355 | 55,100 |
| 2024/07/04 | 3,410 | 3,410 | 3,365 | 3,380 | 31,000 |
| 2024/07/03 | 3,380 | 3,435 | 3,375 | 3,410 | 28,000 |
| 2024/07/02 | 3,420 | 3,420 | 3,350 | 3,375 | 44,100 |
| 2024/07/01 | 3,455 | 3,455 | 3,400 | 3,420 | 30,200 |
| 2024/06/28 | 3,440 | 3,440 | 3,355 | 3,420 | 38,100 |
| 2024/06/27 | 3,350 | 3,395 | 3,320 | 3,390 | 54,400 |
| 2024/06/26 | 3,430 | 3,470 | 3,380 | 3,385 | 45,800 |
| 2024/06/25 | 3,465 | 3,520 | 3,430 | 3,430 | 78,400 |
| 2024/06/24 | 3,390 | 3,485 | 3,390 | 3,465 | 89,000 |
| 2024/06/21 | 3,370 | 3,375 | 3,305 | 3,330 | 63,300 |
| 2024/06/20 | 3,300 | 3,350 | 3,285 | 3,350 | 50,500 |
| 2024/06/19 | 3,265 | 3,315 | 3,255 | 3,300 | 36,100 |
| 2024/06/18 | 3,230 | 3,280 | 3,215 | 3,265 | 57,100 |
| 2024/06/17 | 3,200 | 3,200 | 3,085 | 3,185 | 56,600 |
| 2024/06/14 | 3,060 | 3,235 | 3,060 | 3,220 | 71,400 |
| 2024/06/13 | 3,170 | 3,170 | 3,075 | 3,075 | 52,300 |
| 2024/06/12 | 3,165 | 3,205 | 3,145 | 3,195 | 30,200 |
| 2024/06/11 | 3,260 | 3,280 | 3,180 | 3,180 | 37,300 |
| 2024/06/10 | 3,260 | 3,295 | 3,235 | 3,275 | 36,200 |
| 2024/06/07 | 3,160 | 3,260 | 3,160 | 3,260 | 26,300 |
| 2024/06/06 | 3,170 | 3,205 | 3,160 | 3,185 | 25,700 |
| 2024/06/05 | 3,275 | 3,275 | 3,170 | 3,175 | 60,200 |
| 2024/06/04 | 3,340 | 3,350 | 3,310 | 3,330 | 32,000 |
| 2024/06/03 | 3,265 | 3,370 | 3,240 | 3,355 | 69,100 |
| 2024/05/31 | 3,100 | 3,270 | 3,085 | 3,265 | 58,200 |
| 2024/05/30 | 3,025 | 3,110 | 3,010 | 3,100 | 38,800 |
| 2024/05/29 | 3,120 | 3,150 | 3,045 | 3,070 | 60,600 |
| 2024/05/28 | 3,120 | 3,165 | 3,110 | 3,130 | 19,500 |
| 2024/05/27 | 3,105 | 3,135 | 3,085 | 3,120 | 33,700 |
| 2024/05/24 | 3,005 | 3,195 | 3,005 | 3,155 | 46,000 |
| 2024/05/23 | 3,060 | 3,070 | 2,982 | 3,040 | 30,000 |
| 2024/05/22 | 3,085 | 3,120 | 3,040 | 3,055 | 39,800 |
| 2024/05/21 | 3,000 | 3,115 | 2,992 | 3,060 | 72,500 |
| 2024/05/20 | 2,899 | 2,997 | 2,898 | 2,992 | 63,300 |
| 2024/05/17 | 2,753 | 2,891 | 2,751 | 2,891 | 103,900 |
| 2024/05/16 | 2,751 | 2,800 | 2,702 | 2,738 | 225,200 |
| 2024/05/15 | 2,990 | 2,995 | 2,940 | 2,951 | 51,400 |
| 2024/05/14 | 2,972 | 2,972 | 2,908 | 2,951 | 32,100 |
| 2024/05/13 | 2,978 | 3,010 | 2,948 | 2,992 | 53,300 |
| 2024/05/10 | 2,885 | 2,989 | 2,885 | 2,987 | 38,200 |
| 2024/05/09 | 2,858 | 2,883 | 2,855 | 2,874 | 12,000 |
| 2024/05/08 | 2,835 | 2,863 | 2,821 | 2,842 | 19,200 |
| 2024/05/07 | 2,830 | 2,847 | 2,816 | 2,842 | 13,300 |
| 2024/05/02 | 2,856 | 2,856 | 2,815 | 2,830 | 18,500 |
| 2024/05/01 | 2,863 | 2,877 | 2,816 | 2,856 | 24,000 |
| 2024/04/30 | 2,841 | 2,882 | 2,821 | 2,882 | 30,400 |
| 2024/04/26 | 2,777 | 2,833 | 2,755 | 2,821 | 45,800 |
| 2024/04/25 | 2,792 | 2,810 | 2,768 | 2,777 | 34,700 |
| 2024/04/24 | 2,785 | 2,820 | 2,769 | 2,815 | 45,300 |
| 2024/04/23 | 2,810 | 2,817 | 2,769 | 2,790 | 30,900 |
| 2024/04/22 | 2,788 | 2,788 | 2,721 | 2,764 | 34,600 |
| 2024/04/19 | 2,818 | 2,818 | 2,681 | 2,738 | 63,900 |
| 2024/04/18 | 2,782 | 2,841 | 2,777 | 2,829 | 34,500 |
| 2024/04/17 | 2,841 | 2,843 | 2,765 | 2,782 | 34,400 |
| 2024/04/16 | 2,945 | 2,945 | 2,814 | 2,826 | 58,200 |
| 2024/04/15 | 2,936 | 2,970 | 2,911 | 2,961 | 37,100 |
| 2024/04/12 | 3,000 | 3,050 | 2,984 | 2,986 | 22,700 |
| 2024/04/11 | 2,959 | 2,994 | 2,942 | 2,992 | 30,700 |
| 2024/04/10 | 2,891 | 2,987 | 2,884 | 2,969 | 32,700 |
| 2024/04/09 | 2,882 | 2,935 | 2,876 | 2,929 | 28,400 |
| 2024/04/08 | 2,920 | 2,930 | 2,883 | 2,907 | 21,700 |
| 2024/04/05 | 2,890 | 2,926 | 2,869 | 2,918 | 25,900 |
| 2024/04/04 | 2,839 | 2,981 | 2,821 | 2,926 | 59,400 |
| 2024/04/03 | 2,800 | 2,895 | 2,774 | 2,851 | 30,200 |
| 2024/04/02 | 2,880 | 2,887 | 2,815 | 2,827 | 36,500 |
| 2024/04/01 | 2,999 | 2,999 | 2,875 | 2,882 | 40,800 |
| 2024/03/29 | 2,951 | 2,994 | 2,934 | 2,985 | 18,700 |
| 2024/03/28 | 3,025 | 3,040 | 2,935 | 2,948 | 46,500 |
| 2024/03/27 | 3,005 | 3,125 | 3,005 | 3,040 | 86,500 |
| 2024/03/26 | 2,919 | 2,973 | 2,905 | 2,962 | 42,100 |
| 2024/03/25 | 2,880 | 2,920 | 2,864 | 2,882 | 37,000 |
| 2024/03/22 | 2,860 | 2,900 | 2,838 | 2,900 | 33,900 |
| 2024/03/21 | 2,870 | 2,890 | 2,860 | 2,865 | 27,500 |
| 2024/03/19 | 2,746 | 2,840 | 2,746 | 2,840 | 23,000 |
| 2024/03/18 | 2,732 | 2,787 | 2,732 | 2,773 | 19,500 |
| 2024/03/15 | 2,694 | 2,738 | 2,683 | 2,738 | 19,200 |
| 2024/03/14 | 2,673 | 2,694 | 2,652 | 2,694 | 24,000 |
| 2024/03/13 | 2,662 | 2,694 | 2,635 | 2,659 | 22,400 |
| 2024/03/12 | 2,624 | 2,666 | 2,610 | 2,662 | 21,100 |
| 2024/03/11 | 2,743 | 2,743 | 2,627 | 2,654 | 46,500 |
| 2024/03/08 | 2,700 | 2,809 | 2,700 | 2,790 | 51,600 |
| 2024/03/07 | 2,730 | 2,747 | 2,717 | 2,719 | 22,800 |
| 2024/03/06 | 2,707 | 2,750 | 2,707 | 2,730 | 34,200 |
| 2024/03/05 | 2,692 | 2,730 | 2,682 | 2,730 | 36,600 |
| 2024/03/04 | 2,739 | 2,739 | 2,695 | 2,695 | 23,900 |
| 2024/03/01 | 2,702 | 2,740 | 2,702 | 2,732 | 35,600 |
| 2024/02/29 | 2,711 | 2,732 | 2,697 | 2,708 | 20,800 |
| 2024/02/28 | 2,723 | 2,743 | 2,715 | 2,729 | 31,100 |
| 2024/02/27 | 2,716 | 2,760 | 2,700 | 2,720 | 31,500 |
| 2024/02/26 | 2,752 | 2,758 | 2,701 | 2,709 | 32,700 |
| 2024/02/22 | 2,777 | 2,790 | 2,738 | 2,760 | 24,800 |
| 2024/02/21 | 2,731 | 2,772 | 2,731 | 2,749 | 27,200 |
| 2024/02/20 | 2,743 | 2,764 | 2,738 | 2,754 | 14,400 |
| 2024/02/19 | 2,760 | 2,760 | 2,708 | 2,757 | 24,600 |
| 2024/02/16 | 2,749 | 2,783 | 2,749 | 2,759 | 20,300 |
| 2024/02/15 | 2,797 | 2,818 | 2,736 | 2,749 | 45,700 |
| 2024/02/14 | 2,718 | 2,774 | 2,688 | 2,697 | 41,400 |
| 2024/02/13 | 2,658 | 2,744 | 2,654 | 2,735 | 43,900 |
| 2024/02/09 | 2,673 | 2,682 | 2,629 | 2,662 | 41,100 |
| 2024/02/08 | 2,733 | 2,733 | 2,652 | 2,708 | 28,900 |
| 2024/02/07 | 2,701 | 2,748 | 2,701 | 2,736 | 14,700 |
| 2024/02/06 | 2,720 | 2,770 | 2,720 | 2,726 | 26,800 |
| 2024/02/05 | 2,736 | 2,740 | 2,712 | 2,720 | 24,500 |
| 2024/02/02 | 2,756 | 2,783 | 2,709 | 2,736 | 21,100 |
| 2024/02/01 | 2,726 | 2,793 | 2,726 | 2,775 | 19,100 |
| 2024/01/31 | 2,728 | 2,758 | 2,723 | 2,754 | 22,000 |
| 2024/01/30 | 2,756 | 2,769 | 2,748 | 2,750 | 23,700 |
| 2024/01/29 | 2,704 | 2,747 | 2,704 | 2,738 | 13,400 |
| 2024/01/26 | 2,739 | 2,739 | 2,703 | 2,703 | 27,100 |
| 2024/01/25 | 2,694 | 2,740 | 2,694 | 2,739 | 25,900 |
| 2024/01/24 | 2,711 | 2,727 | 2,686 | 2,710 | 33,000 |
| 2024/01/23 | 2,758 | 2,776 | 2,716 | 2,716 | 33,400 |
| 2024/01/22 | 2,720 | 2,759 | 2,715 | 2,757 | 23,500 |
| 2024/01/19 | 2,693 | 2,717 | 2,662 | 2,708 | 25,300 |
| 2024/01/18 | 2,712 | 2,716 | 2,683 | 2,697 | 34,400 |
| 2024/01/17 | 2,681 | 2,735 | 2,681 | 2,712 | 48,800 |
| 2024/01/16 | 2,667 | 2,681 | 2,653 | 2,670 | 33,000 |
| 2024/01/15 | 2,640 | 2,679 | 2,635 | 2,673 | 20,600 |
| 2024/01/12 | 2,694 | 2,700 | 2,638 | 2,640 | 25,600 |
| 2024/01/11 | 2,665 | 2,694 | 2,665 | 2,675 | 34,900 |
| 2024/01/10 | 2,651 | 2,668 | 2,616 | 2,653 | 31,900 |
| 2024/01/09 | 2,639 | 2,665 | 2,610 | 2,644 | 44,000 |
| 2024/01/05 | 2,573 | 2,625 | 2,557 | 2,618 | 28,000 |
| 2024/01/04 | 2,544 | 2,560 | 2,500 | 2,560 | 20,300 |