4116 大日精化工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	2,415	2,468	2,415	2,442	22,900	2,442
2021-04-16	2,442	2,442	2,415	2,422	15,300	2,422
2021-04-15	2,471	2,488	2,427	2,442	29,400	2,442
2021-04-14	2,453	2,460	2,430	2,446	17,300	2,446
2021-04-13	2,475	2,475	2,440	2,454	25,100	2,454
2021-04-12	2,471	2,481	2,451	2,457	13,600	2,457
2021-04-09	2,498	2,521	2,464	2,469	20,100	2,469
2021-04-08	2,523	2,525	2,485	2,489	37,000	2,489
2021-04-07	2,533	2,565	2,505	2,565	28,700	2,565
2021-04-06	2,595	2,596	2,530	2,539	31,600	2,539
2021-04-05	2,574	2,608	2,544	2,595	23,600	2,595
2021-04-02	2,526	2,563	2,493	2,548	30,100	2,548
2021-04-01	2,481	2,521	2,470	2,479	25,000	2,479
2021-03-31	2,513	2,513	2,470	2,471	32,500	2,471
2021-03-30	2,521	2,549	2,471	2,538	29,400	2,538
2021-03-29	2,593	2,593	2,539	2,579	41,100	2,579
2021-03-26	2,600	2,608	2,545	2,563	30,800	2,563
2021-03-25	2,533	2,570	2,506	2,563	27,300	2,563
2021-03-24	2,566	2,566	2,464	2,483	29,800	2,483
2021-03-23	2,643	2,643	2,548	2,559	32,300	2,559
2021-03-22	2,640	2,657	2,618	2,629	39,800	2,629
2021-03-19	2,644	2,675	2,591	2,662	47,900	2,662
2021-03-18	2,610	2,662	2,607	2,657	34,400	2,657
2021-03-17	2,590	2,607	2,569	2,607	21,500	2,607
2021-03-16	2,550	2,584	2,531	2,582	30,500	2,582
2021-03-15	2,502	2,540	2,500	2,535	27,400	2,535
2021-03-12	2,435	2,478	2,421	2,467	38,300	2,467
2021-03-11	2,462	2,494	2,451	2,472	24,900	2,472
2021-03-10	2,500	2,500	2,441	2,462	30,000	2,462
2021-03-09	2,495	2,536	2,471	2,526	37,100	2,526
2021-03-08	2,500	2,500	2,452	2,457	27,300	2,457
2021-03-05	2,447	2,465	2,396	2,456	36,900	2,456
2021-03-04	2,418	2,457	2,384	2,448	34,800	2,448
2021-03-03	2,359	2,423	2,354	2,418	35,800	2,418
2021-03-02	2,370	2,381	2,307	2,369	47,300	2,369
2021-03-01	2,307	2,373	2,307	2,366	48,100	2,366
2021-02-26	2,357	2,406	2,300	2,301	99,100	2,301
2021-02-25	2,391	2,419	2,375	2,384	46,500	2,384
2021-02-24	2,385	2,405	2,339	2,373	69,800	2,373
2021-02-22	2,429	2,429	2,393	2,404	41,000	2,404
2021-02-19	2,393	2,393	2,354	2,384	21,500	2,384
2021-02-18	2,443	2,443	2,384	2,401	33,600	2,401
2021-02-17	2,426	2,475	2,426	2,461	21,000	2,461
2021-02-16	2,444	2,453	2,412	2,444	36,800	2,444
2021-02-15	2,568	2,568	2,421	2,437	60,200	2,437
2021-02-12	2,358	2,387	2,325	2,387	33,900	2,387
2021-02-10	2,350	2,350	2,310	2,332	25,400	2,332
2021-02-09	2,374	2,374	2,316	2,345	36,600	2,345
2021-02-08	2,324	2,377	2,320	2,374	30,800	2,374
2021-02-05	2,309	2,320	2,279	2,319	35,100	2,319
2021-02-04	2,279	2,299	2,274	2,294	32,100	2,294
2021-02-03	2,252	2,304	2,252	2,294	36,800	2,294
2021-02-02	2,230	2,273	2,220	2,252	24,800	2,252
2021-02-01	2,229	2,259	2,228	2,241	34,000	2,241
2021-01-29	2,277	2,290	2,225	2,230	42,800	2,230
2021-01-28	2,277	2,329	2,249	2,292	79,600	2,292
2021-01-27	2,300	2,331	2,271	2,291	32,600	2,291
2021-01-26	2,275	2,335	2,275	2,318	33,900	2,318
2021-01-25	2,242	2,292	2,223	2,284	41,300	2,284
2021-01-22	2,262	2,270	2,230	2,242	65,000	2,242
2021-01-21	2,280	2,303	2,268	2,286	105,500	2,286
2021-01-20	2,326	2,348	2,255	2,281	63,500	2,281
2021-01-19	2,349	2,377	2,323	2,346	41,000	2,346
2021-01-18	2,357	2,382	2,325	2,340	22,400	2,340
2021-01-15	2,441	2,441	2,357	2,357	35,300	2,357
2021-01-14	2,430	2,458	2,420	2,441	46,700	2,441
2021-01-13	2,465	2,465	2,414	2,432	45,100	2,432
2021-01-12	2,378	2,459	2,358	2,454	41,400	2,454
2021-01-08	2,366	2,377	2,326	2,371	48,900	2,371
2021-01-07	2,375	2,409	2,351	2,366	52,400	2,366
2021-01-06	2,328	2,355	2,322	2,328	22,600	2,328
2021-01-05	2,347	2,375	2,316	2,322	27,900	2,322
2021-01-04	2,398	2,398	2,336	2,347	39,600	2,347

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