4116 大日精化工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,7331,7331,7161,73328,4001,733
2022-06-231,7331,7401,7141,72234,3001,722
2022-06-221,7591,7721,7331,73389,7001,733
2022-06-211,7331,7611,7331,74947,3001,749
2022-06-201,7781,8091,7161,71768,8001,717
2022-06-171,7901,7911,7591,77357,9001,773
2022-06-161,8041,8271,8041,81124,9001,811
2022-06-151,8111,8261,8011,80343,3001,803
2022-06-141,8011,8221,7991,81028,2001,810
2022-06-131,8251,8441,8141,82028,9001,820
2022-06-101,8581,8641,8451,85034,8001,850
2022-06-091,9001,9011,8801,88533,3001,885
2022-06-081,9271,9331,9021,90933,0001,909
2022-06-071,9101,9281,9101,92429,2001,924
2022-06-061,8981,9091,8841,89922,2001,899
2022-06-031,9061,9091,8921,90019,5001,900
2022-06-021,8961,9031,8871,89519,5001,895
2022-06-011,8631,9101,8601,89138,6001,891
2022-05-311,8651,8761,8491,85421,3001,854
2022-05-301,8421,8691,8271,84993,6001,849
2022-05-271,8101,8221,8041,81327,7001,813
2022-05-261,8041,8271,7961,79626,6001,796
2022-05-251,8091,8231,8041,80424,0001,804
2022-05-241,8431,8431,8101,81039,7001,810
2022-05-231,8471,8771,8401,84444,6001,844
2022-05-201,8211,8381,8131,83127,2001,831
2022-05-191,8221,8391,8141,82121,0001,821
2022-05-181,8591,8781,8481,86627,5001,866
2022-05-171,8521,8681,8471,85826,4001,858
2022-05-161,8701,8811,8431,85253,4001,852
2022-05-131,8851,9501,8801,94334,2001,943
2022-05-121,9041,9121,8901,89027,2001,890
2022-05-111,9221,9221,9081,91727,9001,917
2022-05-101,9221,9401,9171,93538,1001,935
2022-05-091,9591,9821,9471,95521,0001,955
2022-05-061,9691,9971,9541,97536,1001,975
2022-05-021,9751,9911,9591,97130,3001,971
2022-04-281,8961,9841,8961,97932,6001,979
2022-04-271,9331,9331,8821,885105,0001,885
2022-04-261,9601,9681,9421,94725,9001,947
2022-04-251,9321,9611,9281,95723,5001,957
2022-04-221,9401,9641,9181,95328,1001,953
2022-04-211,9441,9841,9441,96947,7001,969
2022-04-201,9311,9581,9301,95325,6001,953
2022-04-191,9051,9351,9051,91817,5001,918
2022-04-181,9281,9281,9031,91715,8001,917
2022-04-151,9591,9591,9311,93212,3001,932
2022-04-141,9231,9591,9231,95912,2001,959
2022-04-131,9341,9401,9191,93831,6001,938
2022-04-121,9311,9421,9121,91425,1001,914
2022-04-111,9771,9811,9431,94735,0001,947
2022-04-081,9781,9811,9531,98142,5001,981
2022-04-071,9701,9721,9311,94857,3001,948
2022-04-062,0322,0321,9981,99839,2001,998
2022-04-052,0692,0692,0322,04324,6002,043
2022-04-042,0672,0672,0482,05812,6002,058
2022-04-012,0502,0632,0322,05523,0002,055
2022-03-312,0802,1132,0562,06035,1002,060
2022-03-302,1402,1402,0792,11044,2002,110
2022-03-292,1122,1482,0962,14047,0002,140
2022-03-282,1512,1512,1032,11027,9002,110
2022-03-252,1522,1522,1232,14118,4002,141
2022-03-242,1452,1482,1112,14029,1002,140
2022-03-232,1232,1572,1202,14933,2002,149
2022-03-222,1692,1792,1052,11944,5002,119
2022-03-182,1172,1622,0972,15367,9002,153
2022-03-172,0942,1332,0882,13335,4002,133
2022-03-162,0922,0922,0652,07924,7002,079
2022-03-152,0592,0852,0392,07342,2002,073
2022-03-142,0472,0642,0302,03825,1002,038
2022-03-111,9972,0321,9912,00440,5002,004
2022-03-102,0002,0561,9902,04750,5002,047
2022-03-091,9401,9771,9341,93835,0001,938
2022-03-081,9762,0091,9111,91899,6001,918
2022-03-072,1032,1072,0512,06328,9002,063
2022-03-042,1302,1352,1102,11117,1002,111
2022-03-032,1412,1492,1252,13128,6002,131
2022-03-022,1542,1552,1112,11143,6002,111
2022-03-012,2602,2602,2012,20431,2002,204
2022-02-282,2012,2602,2012,24432,8002,244
2022-02-252,2112,2192,1742,20127,0002,201
2022-02-242,1812,2122,1662,21227,6002,212
2022-02-222,1922,1952,1662,17829,8002,178
2022-02-212,2152,2282,2002,20118,8002,201
2022-02-182,2142,2262,1912,21915,1002,219
2022-02-172,2552,2632,2112,21418,1002,214
2022-02-162,2602,2682,2412,25510,7002,255
2022-02-152,2452,2502,2052,21818,9002,218
2022-02-142,2242,2472,1752,21444,2002,214
2022-02-102,3072,3102,2792,29425,6002,294
2022-02-092,2692,2972,2682,28314,6002,283
2022-02-082,2752,2812,2552,26910,2002,269
2022-02-072,2822,2822,2582,25915,8002,259
2022-02-042,2792,3012,2652,28210,5002,282
2022-02-032,3152,3212,2752,27510,6002,275
2022-02-022,2712,3252,2662,31728,0002,317
2022-02-012,2672,2792,2512,26015,9002,260
2022-01-312,2202,2532,2172,25310,7002,253
2022-01-282,1932,2382,1772,23830,3002,238
2022-01-272,2182,2272,1582,16736,9002,167
2022-01-262,2112,2342,2082,22015,7002,220
2022-01-252,2512,2512,2012,22916,4002,229
2022-01-242,2322,2592,2212,25820,6002,258
2022-01-212,2022,2322,1812,23218,1002,232
2022-01-202,2092,2242,1812,20835,2002,208
2022-01-192,2562,2682,2002,21140,1002,211
2022-01-182,3072,3192,2712,27317,6002,273
2022-01-172,3362,3452,2972,3089,7002,308
2022-01-142,3412,3412,2932,31217,1002,312
2022-01-132,3402,3592,3322,33717,1002,337
2022-01-122,3172,3472,3142,34513,2002,345
2022-01-112,3042,3242,2882,29615,5002,296
2022-01-072,3282,3412,3002,30318,9002,303
2022-01-062,3452,3552,3032,30816,8002,308
2022-01-052,3692,3802,3552,36529,0002,365
2022-01-042,3332,3662,3192,36527,9002,365

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