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 |
|---|---|---|---|---|---|
| 2026/05/22 | 1,066 | 1,069 | 1,053 | 1,058 | 117,900 |
| 2026/05/21 | 1,060 | 1,067 | 1,054 | 1,066 | 111,800 |
| 2026/05/20 | 1,050 | 1,050 | 1,027 | 1,044 | 184,100 |
| 2026/05/19 | 1,076 | 1,080 | 1,043 | 1,060 | 216,800 |
| 2026/05/18 | 1,111 | 1,113 | 1,061 | 1,062 | 240,800 |
| 2026/05/15 | 1,098 | 1,155 | 1,078 | 1,104 | 557,200 |
| 2026/05/14 | 1,098 | 1,109 | 1,083 | 1,083 | 159,500 |
| 2026/05/13 | 1,092 | 1,097 | 1,085 | 1,097 | 120,500 |
| 2026/05/12 | 1,080 | 1,092 | 1,077 | 1,083 | 87,600 |
| 2026/05/11 | 1,068 | 1,084 | 1,067 | 1,075 | 81,200 |
| 2026/05/08 | 1,080 | 1,081 | 1,054 | 1,069 | 134,600 |
| 2026/05/07 | 1,084 | 1,099 | 1,083 | 1,088 | 99,400 |
| 2026/05/01 | 1,060 | 1,077 | 1,046 | 1,074 | 137,400 |
| 2026/04/30 | 1,050 | 1,068 | 1,044 | 1,066 | 149,200 |
| 2026/04/28 | 1,061 | 1,071 | 1,050 | 1,071 | 173,000 |
| 2026/04/27 | 1,058 | 1,064 | 1,048 | 1,056 | 143,100 |
| 2026/04/24 | 1,072 | 1,078 | 1,054 | 1,061 | 122,500 |
| 2026/04/23 | 1,075 | 1,075 | 1,050 | 1,064 | 186,100 |
| 2026/04/22 | 1,100 | 1,102 | 1,077 | 1,078 | 126,100 |
| 2026/04/21 | 1,108 | 1,120 | 1,099 | 1,100 | 96,700 |
| 2026/04/20 | 1,108 | 1,109 | 1,099 | 1,105 | 91,500 |
| 2026/04/17 | 1,115 | 1,122 | 1,100 | 1,100 | 147,900 |
| 2026/04/16 | 1,124 | 1,126 | 1,114 | 1,119 | 163,300 |
| 2026/04/15 | 1,107 | 1,122 | 1,102 | 1,113 | 199,600 |
| 2026/04/14 | 1,101 | 1,108 | 1,093 | 1,100 | 170,500 |
| 2026/04/13 | 1,100 | 1,113 | 1,096 | 1,101 | 185,600 |
| 2026/04/10 | 1,108 | 1,117 | 1,106 | 1,106 | 166,100 |
| 2026/04/09 | 1,118 | 1,129 | 1,106 | 1,106 | 172,100 |
| 2026/04/08 | 1,129 | 1,134 | 1,119 | 1,128 | 168,000 |
| 2026/04/07 | 1,115 | 1,120 | 1,100 | 1,100 | 124,900 |
| 2026/04/06 | 1,099 | 1,120 | 1,097 | 1,107 | 142,000 |
| 2026/04/03 | 1,102 | 1,117 | 1,097 | 1,102 | 131,700 |
| 2026/03/27 | 4,505 | 4,545 | 4,480 | 4,515 | 69,200 |
| 2026/03/26 | 4,520 | 4,535 | 4,445 | 4,495 | 43,500 |
| 2026/03/25 | 4,555 | 4,565 | 4,500 | 4,510 | 56,300 |
| 2026/03/24 | 4,455 | 4,455 | 4,380 | 4,435 | 51,000 |
| 2026/03/23 | 4,305 | 4,360 | 4,240 | 4,315 | 74,000 |
| 2026/03/19 | 4,550 | 4,565 | 4,425 | 4,425 | 82,000 |
| 2026/03/18 | 4,600 | 4,650 | 4,595 | 4,650 | 31,100 |
| 2026/03/17 | 4,640 | 4,640 | 4,530 | 4,545 | 30,500 |
| 2026/03/16 | 4,545 | 4,590 | 4,520 | 4,570 | 35,100 |
| 2026/03/13 | 4,550 | 4,605 | 4,540 | 4,545 | 41,100 |
| 2026/03/12 | 4,650 | 4,660 | 4,575 | 4,590 | 55,100 |
| 2026/03/11 | 4,735 | 4,780 | 4,700 | 4,710 | 41,700 |
| 2026/03/10 | 4,645 | 4,690 | 4,590 | 4,665 | 64,000 |
| 2026/03/09 | 4,580 | 4,580 | 4,440 | 4,505 | 110,600 |
| 2026/03/06 | 4,725 | 4,790 | 4,655 | 4,790 | 45,600 |
| 2026/03/05 | 4,740 | 4,855 | 4,715 | 4,795 | 55,500 |
| 2026/03/04 | 4,755 | 4,790 | 4,505 | 4,600 | 110,200 |
| 2026/03/03 | 5,030 | 5,040 | 4,890 | 4,895 | 61,300 |
| 2026/03/02 | 4,950 | 5,050 | 4,900 | 5,020 | 45,100 |
| 2026/02/27 | 4,935 | 5,060 | 4,925 | 5,050 | 42,000 |
| 2026/02/26 | 5,010 | 5,010 | 4,915 | 4,935 | 34,200 |
| 2026/02/25 | 4,970 | 5,010 | 4,910 | 4,960 | 57,800 |
| 2026/02/24 | 4,890 | 4,965 | 4,890 | 4,950 | 40,200 |
| 2026/02/20 | 4,900 | 4,900 | 4,830 | 4,885 | 44,800 |
| 2026/02/19 | 4,870 | 4,930 | 4,835 | 4,930 | 27,100 |
| 2026/02/18 | 4,845 | 4,880 | 4,825 | 4,870 | 41,600 |
| 2026/02/17 | 4,890 | 4,890 | 4,825 | 4,845 | 61,000 |
| 2026/02/16 | 4,790 | 4,870 | 4,770 | 4,850 | 95,900 |
| 2026/02/13 | 4,700 | 4,790 | 4,555 | 4,735 | 159,800 |
| 2026/02/12 | 4,700 | 4,780 | 4,695 | 4,745 | 54,300 |
| 2026/02/10 | 4,570 | 4,665 | 4,560 | 4,665 | 61,400 |
| 2026/02/09 | 4,560 | 4,570 | 4,490 | 4,545 | 46,900 |
| 2026/02/06 | 4,400 | 4,475 | 4,375 | 4,475 | 45,000 |
| 2026/02/05 | 4,425 | 4,475 | 4,415 | 4,415 | 40,600 |
| 2026/02/04 | 4,350 | 4,420 | 4,340 | 4,390 | 27,800 |
| 2026/02/03 | 4,340 | 4,380 | 4,320 | 4,365 | 30,300 |
| 2026/02/02 | 4,375 | 4,420 | 4,285 | 4,285 | 36,300 |
| 2026/01/30 | 4,325 | 4,355 | 4,295 | 4,350 | 27,500 |
| 2026/01/29 | 4,330 | 4,345 | 4,275 | 4,325 | 40,000 |
| 2026/01/28 | 4,395 | 4,395 | 4,310 | 4,320 | 37,900 |
| 2026/01/27 | 4,340 | 4,395 | 4,310 | 4,395 | 41,100 |
| 2026/01/26 | 4,410 | 4,410 | 4,345 | 4,350 | 39,400 |
| 2026/01/23 | 4,490 | 4,490 | 4,420 | 4,420 | 31,400 |
| 2026/01/22 | 4,420 | 4,485 | 4,415 | 4,470 | 32,600 |
| 2026/01/21 | 4,300 | 4,400 | 4,290 | 4,395 | 40,200 |
| 2026/01/20 | 4,485 | 4,495 | 4,380 | 4,390 | 36,000 |
| 2026/01/19 | 4,500 | 4,500 | 4,420 | 4,480 | 31,500 |
| 2026/01/16 | 4,455 | 4,510 | 4,445 | 4,500 | 28,700 |
| 2026/01/15 | 4,445 | 4,475 | 4,425 | 4,460 | 24,500 |
| 2026/01/14 | 4,390 | 4,420 | 4,380 | 4,415 | 32,700 |
| 2026/01/13 | 4,380 | 4,395 | 4,315 | 4,370 | 35,900 |
| 2026/01/09 | 4,350 | 4,380 | 4,295 | 4,300 | 51,500 |
| 2026/01/08 | 4,360 | 4,410 | 4,200 | 4,300 | 185,900 |
| 2026/01/07 | 4,250 | 4,355 | 4,220 | 4,335 | 49,200 |
| 2026/01/06 | 4,230 | 4,270 | 4,220 | 4,250 | 39,600 |
| 2026/01/05 | 4,210 | 4,215 | 4,155 | 4,175 | 40,500 |