4116 大日精化工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-242,3392,4002,3222,37132,0002,371
2020-11-202,2352,2992,2352,29017,1002,290
2020-11-192,2342,2622,2102,23940,0002,239
2020-11-182,2102,2632,1682,25730,4002,257
2020-11-172,2502,2532,2132,23826,6002,238
2020-11-162,2472,2762,1912,26642,6002,266
2020-11-132,3012,3182,2092,21838,7002,218
2020-11-122,2962,3732,2962,36139,3002,361
2020-11-112,3482,3482,1812,30064,0002,300
2020-11-102,2502,3642,1402,28864,8002,288
2020-11-092,1892,2232,1552,21134,4002,211
2020-11-062,1192,1672,0962,16247,8002,162
2020-11-052,1322,1842,0852,16987,4002,169
2020-11-042,2272,2272,1192,14660,1002,146
2020-11-022,1712,2682,1712,23733,3002,237
2020-10-302,2682,2682,1412,16126,8002,161
2020-10-292,2072,2602,1872,23223,9002,232
2020-10-282,2212,2252,1852,22227,2002,222
2020-10-272,2842,2842,2332,26419,3002,264
2020-10-262,2402,2952,2402,28329,5002,283
2020-10-232,2862,3042,2412,26529,0002,265
2020-10-222,3062,3062,2522,27523,2002,275
2020-10-212,2562,3102,2562,30631,0002,306
2020-10-202,2822,3032,2352,23729,3002,237
2020-10-192,2272,3162,2272,28246,4002,282
2020-10-162,2232,2352,1882,20328,4002,203
2020-10-152,1792,2862,1792,21343,4002,213
2020-10-142,2232,2232,1762,17928,9002,179
2020-10-132,2352,2362,1822,23319,5002,233
2020-10-122,2582,2662,2082,22311,7002,223
2020-10-092,2742,2742,2172,23818,3002,238
2020-10-082,2762,3292,2462,27036,4002,270
2020-10-072,2532,3062,2292,27624,7002,276
2020-10-062,2432,2612,2202,26016,8002,260
2020-10-052,1812,2452,1792,23431,1002,234
2020-10-022,3022,3192,1802,18042,8002,180
2020-09-302,3482,3482,2522,25245,5002,252
2020-09-292,4052,4072,3122,36245,6002,362
2020-09-282,3602,4002,3422,40078,6002,400
2020-09-252,2422,3542,2422,34632,8002,346
2020-09-242,2802,2832,2192,22621,9002,226
2020-09-232,3192,3342,2772,29327,0002,293
2020-09-182,3482,3802,3342,36527,8002,365
2020-09-172,3122,3382,2892,33816,5002,338
2020-09-162,3012,3162,2672,31217,0002,312
2020-09-152,3492,3492,2672,27910,8002,279
2020-09-142,3172,3752,3172,34927,7002,349
2020-09-112,3172,3192,2642,31734,0002,317
2020-09-102,2552,2722,2322,26729,4002,267
2020-09-092,2322,2642,1942,25529,9002,255
2020-09-082,1992,2522,1992,24125,0002,241
2020-09-072,1442,2102,1442,20117,7002,201
2020-09-042,1332,1552,1202,14419,1002,144
2020-09-032,1612,1992,1282,13320,3002,133
2020-09-022,1492,1632,1312,16122,7002,161
2020-09-012,1562,1692,1332,13323,3002,133
2020-08-312,1602,2002,1432,15617,3002,156
2020-08-282,1712,2002,1192,15828,1002,158
2020-08-272,1432,1472,1092,14713,8002,147
2020-08-262,1382,1512,1182,14315,6002,143
2020-08-252,1382,1462,1152,12220,1002,122
2020-08-242,1262,1262,0952,1099,8002,109
2020-08-212,1052,1432,0892,13328,9002,133
2020-08-202,1702,1752,0892,09219,5002,092
2020-08-192,2002,2002,1332,18216,6002,182
2020-08-182,2342,2342,1682,17627,5002,176
2020-08-172,3072,3072,2392,23910,7002,239
2020-08-142,3392,3402,3082,30815,5002,308
2020-08-132,4492,4602,2882,31064,4002,310
2020-08-122,3892,4572,2972,45718,3002,457
2020-08-112,2722,3762,2652,35725,6002,357
2020-08-072,3042,3122,2132,23926,7002,239
2020-08-062,3952,4232,3132,34820,8002,348
2020-08-052,4172,4432,3662,39926,3002,399
2020-08-042,3412,4232,2942,42223,9002,422
2020-08-032,2542,3152,2542,31516,9002,315
2020-07-312,3532,3532,2202,23817,6002,238
2020-07-302,4102,4102,3472,37214,9002,372
2020-07-292,4182,4182,3602,38219,6002,382
2020-07-282,4792,4792,3662,38719,7002,387
2020-07-272,3912,4792,3802,47923,9002,479
2020-07-222,4752,4752,3912,39114,7002,391
2020-07-212,4222,4812,3752,47941,0002,479
2020-07-202,3872,4162,3232,41617,4002,416
2020-07-172,3562,3562,3012,33710,9002,337
2020-07-162,4232,4232,2912,32521,9002,325
2020-07-152,3832,4652,3362,42345,1002,423
2020-07-142,3342,3922,3212,33316,9002,333
2020-07-132,2652,3592,2572,35922,8002,359
2020-07-102,2822,2822,2062,20634,5002,206
2020-07-092,2752,2962,2432,25622,1002,256
2020-07-082,3292,3602,2672,26713,9002,267
2020-07-072,4282,4282,3532,36011,6002,360
2020-07-062,3212,4382,3212,42417,0002,424
2020-07-032,3282,3612,2932,35321,1002,353
2020-07-022,2892,3662,2882,34827,5002,348
2020-07-012,3442,3442,2332,25918,3002,259
2020-06-302,3762,3992,3342,33416,1002,334
2020-06-292,3722,3722,2972,34822,9002,348
2020-06-262,3222,3772,3152,37731,8002,377
2020-06-252,3232,3372,2682,28720,1002,287
2020-06-242,4262,4322,3352,34010,8002,340
2020-06-232,4852,4852,4162,42518,2002,425
2020-06-222,4792,5452,4552,47423,7002,474
2020-06-192,4502,4902,3862,47924,5002,479
2020-06-182,4392,4722,3502,44139,3002,441
2020-06-172,4762,4832,3962,43919,8002,439
2020-06-162,3802,5192,3302,46837,8002,468
2020-06-152,3732,3752,3042,30419,0002,304
2020-06-122,3472,3482,2762,32321,3002,323
2020-06-112,5092,5262,3902,39121,7002,391
2020-06-102,5632,5632,5222,5479,2002,547
2020-06-092,5842,5892,5162,54614,6002,546
2020-06-082,5972,5972,5502,56817,7002,568
2020-06-052,5902,6042,5422,54713,1002,547
2020-06-042,6472,6502,5572,57621,9002,576
2020-06-032,6102,6262,5262,59719,7002,597
2020-06-022,5502,6072,5392,56021,8002,560
2020-06-012,3952,5442,3452,52727,8002,527
2020-05-292,6502,6502,4952,49531,3002,495
2020-05-282,6372,7322,5812,68735,1002,687
2020-05-272,5602,6012,5252,57621,8002,576
2020-05-262,4602,5552,4512,55521,9002,555
2020-05-252,3982,4622,3982,4607,6002,460
2020-05-222,4692,4762,3722,40410,4002,404
2020-05-212,4872,4872,3872,47314,5002,473
2020-05-202,4062,4412,3422,43818,3002,438
2020-05-192,4212,4212,3662,39114,6002,391
2020-05-182,4142,4142,3152,37116,3002,371
2020-05-152,3072,3722,2562,37218,2002,372
2020-05-142,3382,3382,2572,25714,3002,257
2020-05-132,2772,3752,2432,37513,3002,375
2020-05-122,3402,3402,2582,32618,4002,326
2020-05-112,3382,3712,3142,35712,5002,357
2020-05-082,2482,3102,2212,31014,9002,310
2020-05-072,2142,2222,1892,2158,6002,215
2020-05-012,2332,2372,1762,21417,2002,214
2020-04-302,4032,4032,2742,27424,0002,274
2020-04-282,2682,3462,2262,33326,4002,333
2020-04-272,2002,2432,1862,24313,1002,243
2020-04-242,2562,2562,1542,18520,8002,185
2020-04-232,1722,2562,1722,25619,6002,256
2020-04-222,2192,2272,1432,15716,6002,157
2020-04-212,1832,2282,1692,22811,8002,228
2020-04-202,1692,2282,1692,22812,1002,228
2020-04-172,2502,2652,1602,16114,7002,161
2020-04-162,0802,2432,0722,23927,9002,239
2020-04-152,2022,2252,0792,09927,7002,099
2020-04-142,1872,2382,1872,21016,6002,210
2020-04-132,2702,2702,1662,20111,5002,201
2020-04-102,2122,2682,1872,26818,6002,268
2020-04-092,1902,2122,1302,16424,3002,164
2020-04-082,2612,2672,1712,18836,3002,188
2020-04-072,2832,3392,1922,25529,0002,255
2020-04-062,1562,2952,1302,26923,1002,269
2020-04-032,1502,2062,1082,13516,2002,135
2020-04-022,1832,2452,0982,14316,9002,143
2020-04-012,3242,3672,2112,21626,5002,216
2020-03-312,4602,4922,3232,35922,0002,359
2020-03-302,5492,5492,3312,45145,3002,451
2020-03-272,3582,4702,2882,47068,6002,470
2020-03-262,1162,2502,0232,24351,5002,243
2020-03-252,1152,1152,0112,09950,4002,099
2020-03-241,9902,0701,9672,07038,0002,070
2020-03-231,8081,9751,8081,94036,5001,940
2020-03-191,9241,9351,7301,77287,5001,772
2020-03-181,9941,9971,8421,84432,7001,844
2020-03-171,7592,0551,7382,00074,8002,000
2020-03-161,8501,9121,8001,82444,3001,824
2020-03-131,8571,8971,7661,83843,6001,838
2020-03-121,9971,9971,9131,93740,8001,937
2020-03-112,1022,1472,0062,00637,4002,006
2020-03-102,0472,1381,9712,13329,3002,133
2020-03-092,1652,1722,0802,09736,6002,097
2020-03-062,2502,2842,2122,21534,2002,215
2020-03-052,3922,4062,3172,31724,6002,317
2020-03-042,3472,4002,3252,35425,4002,354
2020-03-032,4522,5062,3712,37138,3002,371
2020-03-022,3452,4722,3042,44432,9002,444
2020-02-282,4002,4332,3282,34536,3002,345
2020-02-272,4922,4922,4222,43354,2002,433
2020-02-262,4462,5002,4342,49628,1002,496
2020-02-252,4832,5092,4522,45543,5002,455
2020-02-212,6262,6502,6152,63326,7002,633
2020-02-202,6762,6772,6212,62915,1002,629
2020-02-192,6872,7082,6452,64514,3002,645
2020-02-182,7222,7222,6582,67321,1002,673
2020-02-172,7502,7502,7092,72218,5002,722
2020-02-142,8042,8202,7642,79726,6002,797
2020-02-132,8792,9302,8402,89636,5002,896
2020-02-122,9492,9542,9002,92912,8002,929
2020-02-102,9622,9782,9442,9496,9002,949
2020-02-072,9973,0102,9462,97818,1002,978
2020-02-062,9953,0152,9582,99737,4002,997
2020-02-052,9362,9692,9182,96824,9002,968
2020-02-042,8662,9102,8662,8959,0002,895
2020-02-032,8902,8902,8292,87321,6002,873
2020-01-312,9742,9742,9302,94613,7002,946
2020-01-302,9812,9902,9232,96217,4002,962
2020-01-292,9262,9822,9262,97813,4002,978
2020-01-282,9232,9552,8702,93717,6002,937
2020-01-272,9602,9902,9542,96029,4002,960
2020-01-243,0403,0452,9953,00520,7003,005
2020-01-233,0503,0803,0303,06521,1003,065
2020-01-223,0753,0853,0403,08011,9003,080
2020-01-213,0453,0803,0203,08018,3003,080
2020-01-202,9893,0352,9893,01011,5003,010
2020-01-173,0053,0302,9892,99713,2002,997
2020-01-163,0503,0553,0003,0008,4003,000
2020-01-153,0553,0603,0203,0409,0003,040
2020-01-143,0803,0903,0253,04515,2003,045
2020-01-103,0953,1053,0703,0856,6003,085
2020-01-093,1153,1153,0903,10512,0003,105
2020-01-083,0803,1053,0253,07516,6003,075
2020-01-073,1003,1653,1003,15011,5003,150
2020-01-063,1003,1303,0753,10018,3003,100

分割・併合履歴 : [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株