4116 大日精化工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 744 | 748 | 734 | 740 | 9,000 | 3,700 |
| 1993-12-29 | 730 | 734 | 730 | 734 | 14,000 | 3,670 |
| 1993-12-28 | 709 | 724 | 709 | 718 | 211,000 | 3,590 |
| 1993-12-27 | 710 | 710 | 690 | 710 | 55,000 | 3,550 |
| 1993-12-24 | 710 | 710 | 700 | 700 | 26,000 | 3,500 |
| 1993-12-22 | 690 | 690 | 690 | 690 | 176,000 | 3,450 |
| 1993-12-21 | 700 | 700 | 678 | 678 | 29,000 | 3,390 |
| 1993-12-20 | 721 | 721 | 714 | 714 | 11,000 | 3,570 |
| 1993-12-17 | 720 | 721 | 720 | 721 | 17,000 | 3,605 |
| 1993-12-16 | 715 | 720 | 715 | 720 | 12,000 | 3,600 |
| 1993-12-15 | 716 | 716 | 710 | 710 | 24,000 | 3,550 |
| 1993-12-14 | 718 | 718 | 715 | 716 | 45,000 | 3,580 |
| 1993-12-13 | 710 | 730 | 710 | 718 | 61,000 | 3,590 |
| 1993-12-10 | 685 | 720 | 685 | 720 | 56,000 | 3,600 |
| 1993-12-09 | 665 | 666 | 665 | 665 | 18,000 | 3,325 |
| 1993-12-08 | 675 | 675 | 655 | 665 | 50,000 | 3,325 |
| 1993-12-07 | 639 | 686 | 639 | 675 | 171,000 | 3,375 |
| 1993-12-06 | 666 | 666 | 648 | 665 | 26,000 | 3,325 |
| 1993-12-03 | 656 | 667 | 645 | 667 | 54,000 | 3,335 |
| 1993-12-02 | 646 | 646 | 646 | 646 | 65,000 | 3,230 |
| 1993-12-01 | 550 | 566 | 550 | 561 | 59,000 | 2,805 |
| 1993-11-30 | 575 | 575 | 540 | 541 | 78,000 | 2,705 |
| 1993-11-26 | 620 | 655 | 620 | 655 | 31,000 | 3,275 |
| 1993-11-25 | 645 | 650 | 630 | 630 | 46,000 | 3,150 |
| 1993-11-24 | 650 | 650 | 645 | 645 | 14,000 | 3,225 |
| 1993-11-22 | 688 | 688 | 671 | 671 | 56,000 | 3,355 |
| 1993-11-19 | 706 | 706 | 705 | 705 | 13,000 | 3,525 |
| 1993-11-18 | 708 | 708 | 707 | 707 | 29,000 | 3,535 |
| 1993-11-17 | 687 | 695 | 687 | 688 | 1,024,000 | 3,440 |
| 1993-11-16 | 685 | 687 | 685 | 687 | 1,032,000 | 3,435 |
| 1993-11-15 | 685 | 685 | 683 | 685 | 37,000 | 3,425 |
| 1993-11-12 | 685 | 690 | 685 | 690 | 16,000 | 3,450 |
| 1993-11-11 | 662 | 675 | 662 | 675 | 127,000 | 3,375 |
| 1993-11-10 | 662 | 667 | 660 | 665 | 61,000 | 3,325 |
| 1993-11-09 | 689 | 695 | 661 | 661 | 19,000 | 3,305 |
| 1993-11-08 | 686 | 700 | 685 | 689 | 39,000 | 3,445 |
| 1993-11-05 | 715 | 715 | 685 | 690 | 51,000 | 3,450 |
| 1993-11-04 | 726 | 732 | 725 | 725 | 23,000 | 3,625 |
| 1993-11-02 | 749 | 749 | 726 | 726 | 28,000 | 3,630 |
| 1993-10-29 | 727 | 740 | 726 | 740 | 16,000 | 3,700 |
| 1993-10-28 | 746 | 746 | 746 | 746 | 1,000 | 3,730 |
| 1993-10-27 | 748 | 748 | 744 | 744 | 25,000 | 3,720 |
| 1993-10-26 | 750 | 750 | 745 | 748 | 23,000 | 3,740 |
| 1993-10-25 | 778 | 778 | 750 | 750 | 80,000 | 3,750 |
| 1993-10-22 | 784 | 785 | 779 | 779 | 20,000 | 3,895 |
| 1993-10-21 | 787 | 787 | 786 | 786 | 10,000 | 3,930 |
| 1993-10-20 | 794 | 795 | 790 | 790 | 10,000 | 3,950 |
| 1993-10-19 | 795 | 795 | 795 | 795 | 7,000 | 3,975 |
| 1993-10-18 | 807 | 807 | 795 | 795 | 5,000 | 3,975 |
| 1993-10-15 | 800 | 810 | 800 | 808 | 10,000 | 4,040 |
| 1993-10-14 | 804 | 810 | 799 | 810 | 25,000 | 4,050 |
| 1993-10-13 | 798 | 804 | 798 | 804 | 28,000 | 4,020 |
| 1993-10-12 | 794 | 800 | 794 | 798 | 24,000 | 3,990 |
| 1993-10-08 | 801 | 801 | 793 | 794 | 15,000 | 3,970 |
| 1993-10-07 | 794 | 795 | 794 | 794 | 7,000 | 3,970 |
| 1993-10-06 | 781 | 785 | 779 | 779 | 22,000 | 3,895 |
| 1993-10-05 | 771 | 785 | 770 | 781 | 11,000 | 3,905 |
| 1993-10-04 | 771 | 771 | 770 | 770 | 6,000 | 3,850 |
| 1993-10-01 | 770 | 780 | 770 | 770 | 40,000 | 3,850 |
| 1993-09-30 | 747 | 752 | 747 | 752 | 20,000 | 3,760 |
| 1993-09-29 | 748 | 753 | 747 | 747 | 14,000 | 3,735 |
| 1993-09-28 | 749 | 749 | 748 | 748 | 22,000 | 3,740 |
| 1993-09-27 | 750 | 750 | 749 | 750 | 10,000 | 3,750 |
| 1993-09-24 | 750 | 760 | 750 | 750 | 30,000 | 3,750 |
| 1993-09-22 | 757 | 757 | 750 | 750 | 14,000 | 3,750 |
| 1993-09-21 | 756 | 758 | 755 | 757 | 7,000 | 3,785 |
| 1993-09-20 | 749 | 749 | 749 | 749 | 13,000 | 3,745 |
| 1993-09-17 | 776 | 789 | 775 | 789 | 7,000 | 3,945 |
| 1993-09-16 | 795 | 795 | 780 | 790 | 11,000 | 3,950 |
| 1993-09-13 | 795 | 800 | 795 | 800 | 5,000 | 4,000 |
| 1993-09-10 | 791 | 800 | 791 | 800 | 35,000 | 4,000 |
| 1993-09-09 | 790 | 791 | 790 | 791 | 19,000 | 3,955 |
| 1993-09-08 | 791 | 808 | 791 | 800 | 13,000 | 4,000 |
| 1993-09-07 | 800 | 808 | 800 | 808 | 3,000 | 4,040 |
| 1993-09-06 | 807 | 809 | 800 | 809 | 14,000 | 4,045 |
| 1993-09-03 | 801 | 809 | 801 | 809 | 2,000 | 4,045 |
| 1993-09-02 | 810 | 810 | 809 | 809 | 4,000 | 4,045 |
| 1993-09-01 | 799 | 800 | 799 | 800 | 45,000 | 4,000 |
| 1993-08-31 | 806 | 806 | 806 | 806 | 1,000 | 4,030 |
| 1993-08-30 | 814 | 814 | 805 | 806 | 4,000 | 4,030 |
| 1993-08-27 | 772 | 810 | 771 | 810 | 21,000 | 4,050 |
| 1993-08-26 | 780 | 780 | 775 | 775 | 18,000 | 3,875 |
| 1993-08-25 | 793 | 793 | 771 | 771 | 26,000 | 3,855 |
| 1993-08-24 | 771 | 771 | 771 | 771 | 7,000 | 3,855 |
| 1993-08-23 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1993-08-20 | 800 | 801 | 770 | 770 | 60,000 | 3,850 |
| 1993-08-19 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 1993-08-18 | 810 | 810 | 805 | 805 | 4,000 | 4,025 |
| 1993-08-17 | 835 | 840 | 810 | 810 | 6,000 | 4,050 |
| 1993-08-16 | 820 | 834 | 810 | 830 | 12,000 | 4,150 |
| 1993-08-12 | 834 | 834 | 814 | 834 | 22,000 | 4,170 |
| 1993-08-11 | 803 | 814 | 803 | 814 | 4,000 | 4,070 |
| 1993-08-10 | 814 | 814 | 801 | 801 | 11,000 | 4,005 |
| 1993-08-09 | 802 | 819 | 799 | 799 | 11,000 | 3,995 |
| 1993-08-06 | 801 | 803 | 801 | 801 | 16,000 | 4,005 |
| 1993-08-05 | 803 | 814 | 803 | 803 | 13,000 | 4,015 |
| 1993-08-04 | 805 | 805 | 803 | 803 | 3,000 | 4,015 |
| 1993-08-03 | 802 | 802 | 801 | 802 | 10,000 | 4,010 |
| 1993-08-02 | 810 | 810 | 801 | 801 | 5,000 | 4,005 |
| 1993-07-30 | 838 | 839 | 820 | 820 | 18,000 | 4,100 |
| 1993-07-29 | 817 | 838 | 816 | 838 | 21,000 | 4,190 |
| 1993-07-28 | 800 | 815 | 798 | 815 | 23,000 | 4,075 |
| 1993-07-27 | 791 | 801 | 785 | 801 | 25,000 | 4,005 |
| 1993-07-26 | 806 | 807 | 801 | 801 | 11,000 | 4,005 |
| 1993-07-23 | 829 | 829 | 815 | 815 | 17,000 | 4,075 |
| 1993-07-22 | 801 | 816 | 801 | 816 | 18,000 | 4,080 |
| 1993-07-21 | 810 | 810 | 800 | 810 | 24,000 | 4,050 |
| 1993-07-20 | 818 | 820 | 810 | 810 | 8,000 | 4,050 |
| 1993-07-19 | 825 | 825 | 808 | 808 | 10,000 | 4,040 |
| 1993-07-16 | 834 | 835 | 834 | 835 | 4,000 | 4,175 |
| 1993-07-15 | 820 | 840 | 820 | 837 | 44,000 | 4,185 |
| 1993-07-14 | 826 | 826 | 820 | 820 | 14,000 | 4,100 |
| 1993-07-13 | 826 | 827 | 826 | 827 | 14,000 | 4,135 |
| 1993-07-12 | 838 | 841 | 828 | 828 | 14,000 | 4,140 |
| 1993-07-09 | 808 | 838 | 798 | 838 | 72,000 | 4,190 |
| 1993-07-08 | 799 | 809 | 798 | 808 | 15,000 | 4,040 |
| 1993-07-07 | 783 | 810 | 783 | 809 | 35,000 | 4,045 |
| 1993-07-06 | 790 | 790 | 780 | 780 | 25,000 | 3,900 |
| 1993-07-05 | 774 | 775 | 770 | 770 | 34,000 | 3,850 |
| 1993-07-02 | 780 | 780 | 773 | 773 | 38,000 | 3,865 |
| 1993-07-01 | 770 | 770 | 760 | 760 | 27,000 | 3,800 |
| 1993-06-30 | 750 | 750 | 741 | 742 | 30,000 | 3,710 |
| 1993-06-29 | 780 | 780 | 748 | 750 | 45,000 | 3,750 |
| 1993-06-28 | 778 | 780 | 770 | 780 | 37,000 | 3,900 |
| 1993-06-25 | 765 | 770 | 758 | 758 | 60,000 | 3,790 |
| 1993-06-24 | 753 | 770 | 753 | 765 | 21,000 | 3,825 |
| 1993-06-23 | 739 | 744 | 738 | 743 | 14,000 | 3,715 |
| 1993-06-22 | 735 | 736 | 729 | 736 | 18,000 | 3,680 |
| 1993-06-21 | 757 | 757 | 736 | 736 | 7,000 | 3,680 |
| 1993-06-18 | 790 | 790 | 785 | 785 | 9,000 | 3,925 |
| 1993-06-17 | 781 | 790 | 770 | 790 | 27,000 | 3,950 |
| 1993-06-16 | 805 | 805 | 791 | 804 | 19,000 | 4,020 |
| 1993-06-15 | 830 | 840 | 805 | 805 | 20,000 | 4,025 |
| 1993-06-14 | 845 | 845 | 840 | 841 | 25,000 | 4,205 |
| 1993-06-11 | 864 | 864 | 845 | 845 | 27,000 | 4,225 |
| 1993-06-10 | 855 | 860 | 854 | 854 | 30,000 | 4,270 |
| 1993-06-08 | 855 | 865 | 855 | 855 | 44,000 | 4,275 |
| 1993-06-07 | 856 | 875 | 846 | 855 | 27,000 | 4,275 |
| 1993-06-04 | 881 | 882 | 855 | 855 | 57,000 | 4,275 |
| 1993-06-03 | 890 | 890 | 867 | 885 | 37,000 | 4,425 |
| 1993-06-02 | 883 | 895 | 871 | 885 | 150,000 | 4,425 |
| 1993-06-01 | 852 | 890 | 850 | 885 | 260,000 | 4,425 |
| 1993-05-31 | 830 | 850 | 828 | 838 | 361,000 | 4,190 |
| 1993-05-28 | 795 | 821 | 785 | 821 | 206,000 | 4,105 |
| 1993-05-27 | 775 | 775 | 770 | 775 | 42,000 | 3,875 |
| 1993-05-26 | 745 | 749 | 745 | 749 | 33,000 | 3,745 |
| 1993-05-25 | 751 | 751 | 750 | 750 | 59,000 | 3,750 |
| 1993-05-24 | 745 | 755 | 745 | 755 | 20,000 | 3,775 |
| 1993-05-21 | 747 | 760 | 747 | 760 | 48,000 | 3,800 |
| 1993-05-20 | 747 | 752 | 747 | 747 | 22,000 | 3,735 |
| 1993-05-19 | 740 | 740 | 740 | 740 | 11,000 | 3,700 |
| 1993-05-18 | 776 | 776 | 768 | 768 | 25,000 | 3,840 |
| 1993-05-17 | 755 | 786 | 755 | 776 | 15,000 | 3,880 |
| 1993-05-14 | 769 | 769 | 755 | 755 | 46,000 | 3,775 |
| 1993-05-13 | 770 | 770 | 768 | 770 | 71,000 | 3,850 |
| 1993-05-12 | 786 | 786 | 771 | 771 | 36,000 | 3,855 |
| 1993-05-11 | 778 | 786 | 770 | 786 | 16,000 | 3,930 |
| 1993-05-10 | 750 | 768 | 750 | 768 | 41,000 | 3,840 |
| 1993-05-07 | 750 | 750 | 750 | 750 | 18,000 | 3,750 |
| 1993-05-06 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1993-04-30 | 745 | 747 | 735 | 747 | 26,000 | 3,735 |
| 1993-04-28 | 734 | 735 | 734 | 735 | 11,000 | 3,675 |
| 1993-04-27 | 710 | 735 | 710 | 735 | 15,000 | 3,675 |
| 1993-04-26 | 720 | 720 | 720 | 720 | 10,000 | 3,600 |
| 1993-04-23 | 730 | 730 | 725 | 725 | 26,000 | 3,625 |
| 1993-04-22 | 732 | 748 | 730 | 730 | 106,000 | 3,650 |
| 1993-04-21 | 743 | 750 | 716 | 725 | 133,000 | 3,625 |
| 1993-04-20 | 732 | 739 | 729 | 739 | 22,000 | 3,695 |
| 1993-04-19 | 723 | 733 | 723 | 733 | 9,000 | 3,665 |
| 1993-04-16 | 750 | 750 | 738 | 743 | 119,000 | 3,715 |
| 1993-04-15 | 721 | 743 | 721 | 743 | 75,000 | 3,715 |
| 1993-04-14 | 720 | 728 | 716 | 720 | 41,000 | 3,600 |
| 1993-04-13 | 690 | 718 | 690 | 710 | 134,000 | 3,550 |
| 1993-04-12 | 687 | 687 | 681 | 687 | 25,000 | 3,435 |
| 1993-04-09 | 676 | 677 | 676 | 677 | 8,000 | 3,385 |
| 1993-04-08 | 695 | 695 | 669 | 670 | 17,000 | 3,350 |
| 1993-04-07 | 670 | 689 | 665 | 689 | 30,000 | 3,445 |
| 1993-04-06 | 669 | 669 | 660 | 660 | 28,000 | 3,300 |
| 1993-04-05 | 663 | 670 | 650 | 650 | 27,000 | 3,250 |
| 1993-04-02 | 661 | 670 | 660 | 660 | 56,000 | 3,300 |
| 1993-04-01 | 650 | 653 | 650 | 653 | 11,000 | 3,265 |
| 1993-03-31 | 652 | 666 | 652 | 656 | 18,000 | 3,280 |
| 1993-03-30 | 651 | 660 | 650 | 650 | 15,000 | 3,250 |
| 1993-03-29 | 649 | 650 | 645 | 650 | 6,000 | 3,250 |
| 1993-03-26 | 637 | 639 | 637 | 639 | 12,000 | 3,195 |
| 1993-03-25 | 630 | 639 | 625 | 639 | 11,000 | 3,195 |
| 1993-03-24 | 620 | 629 | 613 | 615 | 16,000 | 3,075 |
| 1993-03-23 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1993-03-22 | 644 | 644 | 630 | 630 | 5,000 | 3,150 |
| 1993-03-19 | 625 | 625 | 625 | 625 | 7,000 | 3,125 |
| 1993-03-18 | 629 | 631 | 627 | 631 | 9,000 | 3,155 |
| 1993-03-17 | 612 | 616 | 612 | 616 | 25,000 | 3,080 |
| 1993-03-16 | 611 | 615 | 611 | 611 | 15,000 | 3,055 |
| 1993-03-15 | 606 | 606 | 606 | 606 | 5,000 | 3,030 |
| 1993-03-12 | 607 | 607 | 602 | 604 | 45,000 | 3,020 |
| 1993-03-11 | 608 | 613 | 606 | 607 | 72,000 | 3,035 |
| 1993-03-10 | 616 | 616 | 612 | 613 | 23,000 | 3,065 |
| 1993-03-09 | 626 | 627 | 621 | 621 | 18,000 | 3,105 |
| 1993-03-08 | 625 | 627 | 625 | 626 | 19,000 | 3,130 |
| 1993-03-05 | 627 | 627 | 627 | 627 | 102,000 | 3,135 |
| 1993-03-04 | 627 | 627 | 626 | 627 | 102,000 | 3,135 |
| 1993-03-03 | 647 | 647 | 647 | 647 | 4,000 | 3,235 |
| 1993-03-02 | 655 | 655 | 647 | 647 | 31,000 | 3,235 |
| 1993-03-01 | 655 | 655 | 655 | 655 | 4,000 | 3,275 |
| 1993-02-26 | 667 | 667 | 645 | 645 | 5,000 | 3,225 |
| 1993-02-25 | 657 | 667 | 657 | 667 | 35,000 | 3,335 |
| 1993-02-24 | 645 | 645 | 645 | 645 | 9,000 | 3,225 |
| 1993-02-23 | 645 | 645 | 645 | 645 | 17,000 | 3,225 |
| 1993-02-22 | 645 | 647 | 645 | 647 | 8,000 | 3,235 |
| 1993-02-19 | 666 | 668 | 665 | 665 | 15,000 | 3,325 |
| 1993-02-18 | 655 | 665 | 655 | 665 | 18,000 | 3,325 |
| 1993-02-17 | 644 | 655 | 644 | 654 | 23,000 | 3,270 |
| 1993-02-16 | 646 | 650 | 646 | 648 | 28,000 | 3,240 |
| 1993-02-15 | 641 | 642 | 641 | 642 | 15,000 | 3,210 |
| 1993-02-12 | 641 | 641 | 641 | 641 | 2,000 | 3,205 |
| 1993-02-10 | 640 | 649 | 640 | 649 | 7,000 | 3,245 |
| 1993-02-09 | 650 | 650 | 649 | 649 | 6,000 | 3,245 |
| 1993-02-08 | 635 | 651 | 635 | 651 | 35,000 | 3,255 |
| 1993-02-05 | 649 | 660 | 649 | 650 | 47,000 | 3,250 |
| 1993-02-03 | 650 | 660 | 650 | 660 | 15,000 | 3,300 |
| 1993-02-02 | 640 | 643 | 640 | 642 | 54,000 | 3,210 |
| 1993-02-01 | 643 | 643 | 643 | 643 | 2,000 | 3,215 |
| 1993-01-29 | 641 | 643 | 640 | 643 | 13,000 | 3,215 |
| 1993-01-28 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 1993-01-27 | 630 | 640 | 630 | 640 | 11,000 | 3,200 |
| 1993-01-26 | 635 | 637 | 633 | 633 | 15,000 | 3,165 |
| 1993-01-25 | 640 | 640 | 630 | 635 | 16,000 | 3,175 |
| 1993-01-22 | 626 | 630 | 625 | 630 | 9,000 | 3,150 |
| 1993-01-21 | 620 | 625 | 620 | 625 | 20,000 | 3,125 |
| 1993-01-20 | 620 | 620 | 620 | 620 | 9,000 | 3,100 |
| 1993-01-19 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1993-01-18 | 620 | 620 | 620 | 620 | 28,000 | 3,100 |
| 1993-01-14 | 620 | 620 | 620 | 620 | 18,000 | 3,100 |
| 1993-01-13 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1993-01-12 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1993-01-08 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1993-01-07 | 596 | 605 | 595 | 600 | 51,000 | 3,000 |
| 1993-01-06 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 1993-01-05 | 605 | 605 | 605 | 605 | 3,000 | 3,025 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
