4116 大日精化工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 1,793 | 1,813 | 1,791 | 1,794 | 23,500 | 1,794 |
2023-02-07 | 1,792 | 1,796 | 1,786 | 1,793 | 14,200 | 1,793 |
2023-02-06 | 1,784 | 1,799 | 1,778 | 1,795 | 25,700 | 1,795 |
2023-02-03 | 1,770 | 1,772 | 1,755 | 1,764 | 28,800 | 1,764 |
2023-02-02 | 1,804 | 1,804 | 1,777 | 1,780 | 16,100 | 1,780 |
2023-02-01 | 1,811 | 1,811 | 1,793 | 1,796 | 27,200 | 1,796 |
2023-01-31 | 1,789 | 1,816 | 1,789 | 1,811 | 18,000 | 1,811 |
2023-01-30 | 1,795 | 1,816 | 1,773 | 1,783 | 59,900 | 1,783 |
2023-01-27 | 1,779 | 1,789 | 1,772 | 1,789 | 31,200 | 1,789 |
2023-01-26 | 1,779 | 1,779 | 1,764 | 1,771 | 12,400 | 1,771 |
2023-01-25 | 1,772 | 1,779 | 1,756 | 1,772 | 12,500 | 1,772 |
2023-01-24 | 1,767 | 1,781 | 1,753 | 1,772 | 34,300 | 1,772 |
2023-01-23 | 1,740 | 1,755 | 1,727 | 1,748 | 34,900 | 1,748 |
2023-01-20 | 1,714 | 1,728 | 1,712 | 1,723 | 12,600 | 1,723 |
2023-01-19 | 1,709 | 1,719 | 1,709 | 1,712 | 12,800 | 1,712 |
2023-01-18 | 1,695 | 1,719 | 1,685 | 1,716 | 27,200 | 1,716 |
2023-01-17 | 1,671 | 1,692 | 1,671 | 1,691 | 23,400 | 1,691 |
2023-01-16 | 1,681 | 1,681 | 1,660 | 1,665 | 70,700 | 1,665 |
2023-01-13 | 1,686 | 1,689 | 1,674 | 1,677 | 29,400 | 1,677 |
2023-01-12 | 1,690 | 1,690 | 1,681 | 1,682 | 25,900 | 1,682 |
2023-01-11 | 1,694 | 1,694 | 1,685 | 1,686 | 11,800 | 1,686 |
2023-01-10 | 1,698 | 1,698 | 1,682 | 1,684 | 18,700 | 1,684 |
2023-01-06 | 1,680 | 1,691 | 1,680 | 1,686 | 12,300 | 1,686 |
2023-01-05 | 1,690 | 1,690 | 1,682 | 1,685 | 22,500 | 1,685 |
2023-01-04 | 1,706 | 1,706 | 1,686 | 1,686 | 32,000 | 1,686 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株