4116 大日精化工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-282,7232,7432,7152,72931,1002,729
2024-02-272,7162,7602,7002,72031,5002,720
2024-02-262,7522,7582,7012,70932,7002,709
2024-02-222,7772,7902,7382,76024,8002,760
2024-02-212,7312,7722,7312,74927,2002,749
2024-02-202,7432,7642,7382,75414,4002,754
2024-02-192,7602,7602,7082,75724,6002,757
2024-02-162,7492,7832,7492,75920,3002,759
2024-02-152,7972,8182,7362,74945,7002,749
2024-02-142,7182,7742,6882,69741,4002,697
2024-02-132,6582,7442,6542,73543,9002,735
2024-02-092,6732,6822,6292,66241,1002,662
2024-02-082,7332,7332,6522,70828,9002,708
2024-02-072,7012,7482,7012,73614,7002,736
2024-02-062,7202,7702,7202,72626,8002,726
2024-02-052,7362,7402,7122,72024,5002,720
2024-02-022,7562,7832,7092,73621,1002,736
2024-02-012,7262,7932,7262,77519,1002,775
2024-01-312,7282,7582,7232,75422,0002,754
2024-01-302,7562,7692,7482,75023,7002,750
2024-01-292,7042,7472,7042,73813,4002,738
2024-01-262,7392,7392,7032,70327,1002,703
2024-01-252,6942,7402,6942,73925,9002,739
2024-01-242,7112,7272,6862,71033,0002,710
2024-01-232,7582,7762,7162,71633,4002,716
2024-01-222,7202,7592,7152,75723,5002,757
2024-01-192,6932,7172,6622,70825,3002,708
2024-01-182,7122,7162,6832,69734,4002,697
2024-01-172,6812,7352,6812,71248,8002,712
2024-01-162,6672,6812,6532,67033,0002,670
2024-01-152,6402,6792,6352,67320,6002,673
2024-01-122,6942,7002,6382,64025,6002,640
2024-01-112,6652,6942,6652,67534,9002,675
2024-01-102,6512,6682,6162,65331,9002,653
2024-01-092,6392,6652,6102,64444,0002,644
2024-01-052,5732,6252,5572,61828,0002,618
2024-01-042,5442,5602,5002,56020,3002,560

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