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
2022-06-24	1,733	1,733	1,716	1,733	28,400	1,733
2022-06-23	1,733	1,740	1,714	1,722	34,300	1,722
2022-06-22	1,759	1,772	1,733	1,733	89,700	1,733
2022-06-21	1,733	1,761	1,733	1,749	47,300	1,749
2022-06-20	1,778	1,809	1,716	1,717	68,800	1,717
2022-06-17	1,790	1,791	1,759	1,773	57,900	1,773
2022-06-16	1,804	1,827	1,804	1,811	24,900	1,811
2022-06-15	1,811	1,826	1,801	1,803	43,300	1,803
2022-06-14	1,801	1,822	1,799	1,810	28,200	1,810
2022-06-13	1,825	1,844	1,814	1,820	28,900	1,820
2022-06-10	1,858	1,864	1,845	1,850	34,800	1,850
2022-06-09	1,900	1,901	1,880	1,885	33,300	1,885
2022-06-08	1,927	1,933	1,902	1,909	33,000	1,909
2022-06-07	1,910	1,928	1,910	1,924	29,200	1,924
2022-06-06	1,898	1,909	1,884	1,899	22,200	1,899
2022-06-03	1,906	1,909	1,892	1,900	19,500	1,900
2022-06-02	1,896	1,903	1,887	1,895	19,500	1,895
2022-06-01	1,863	1,910	1,860	1,891	38,600	1,891
2022-05-31	1,865	1,876	1,849	1,854	21,300	1,854
2022-05-30	1,842	1,869	1,827	1,849	93,600	1,849
2022-05-27	1,810	1,822	1,804	1,813	27,700	1,813
2022-05-26	1,804	1,827	1,796	1,796	26,600	1,796
2022-05-25	1,809	1,823	1,804	1,804	24,000	1,804
2022-05-24	1,843	1,843	1,810	1,810	39,700	1,810
2022-05-23	1,847	1,877	1,840	1,844	44,600	1,844
2022-05-20	1,821	1,838	1,813	1,831	27,200	1,831
2022-05-19	1,822	1,839	1,814	1,821	21,000	1,821
2022-05-18	1,859	1,878	1,848	1,866	27,500	1,866
2022-05-17	1,852	1,868	1,847	1,858	26,400	1,858
2022-05-16	1,870	1,881	1,843	1,852	53,400	1,852
2022-05-13	1,885	1,950	1,880	1,943	34,200	1,943
2022-05-12	1,904	1,912	1,890	1,890	27,200	1,890
2022-05-11	1,922	1,922	1,908	1,917	27,900	1,917
2022-05-10	1,922	1,940	1,917	1,935	38,100	1,935
2022-05-09	1,959	1,982	1,947	1,955	21,000	1,955
2022-05-06	1,969	1,997	1,954	1,975	36,100	1,975
2022-05-02	1,975	1,991	1,959	1,971	30,300	1,971
2022-04-28	1,896	1,984	1,896	1,979	32,600	1,979
2022-04-27	1,933	1,933	1,882	1,885	105,000	1,885
2022-04-26	1,960	1,968	1,942	1,947	25,900	1,947
2022-04-25	1,932	1,961	1,928	1,957	23,500	1,957
2022-04-22	1,940	1,964	1,918	1,953	28,100	1,953
2022-04-21	1,944	1,984	1,944	1,969	47,700	1,969
2022-04-20	1,931	1,958	1,930	1,953	25,600	1,953
2022-04-19	1,905	1,935	1,905	1,918	17,500	1,918
2022-04-18	1,928	1,928	1,903	1,917	15,800	1,917
2022-04-15	1,959	1,959	1,931	1,932	12,300	1,932
2022-04-14	1,923	1,959	1,923	1,959	12,200	1,959
2022-04-13	1,934	1,940	1,919	1,938	31,600	1,938
2022-04-12	1,931	1,942	1,912	1,914	25,100	1,914
2022-04-11	1,977	1,981	1,943	1,947	35,000	1,947
2022-04-08	1,978	1,981	1,953	1,981	42,500	1,981
2022-04-07	1,970	1,972	1,931	1,948	57,300	1,948
2022-04-06	2,032	2,032	1,998	1,998	39,200	1,998
2022-04-05	2,069	2,069	2,032	2,043	24,600	2,043
2022-04-04	2,067	2,067	2,048	2,058	12,600	2,058
2022-04-01	2,050	2,063	2,032	2,055	23,000	2,055
2022-03-31	2,080	2,113	2,056	2,060	35,100	2,060
2022-03-30	2,140	2,140	2,079	2,110	44,200	2,110
2022-03-29	2,112	2,148	2,096	2,140	47,000	2,140
2022-03-28	2,151	2,151	2,103	2,110	27,900	2,110
2022-03-25	2,152	2,152	2,123	2,141	18,400	2,141
2022-03-24	2,145	2,148	2,111	2,140	29,100	2,140
2022-03-23	2,123	2,157	2,120	2,149	33,200	2,149
2022-03-22	2,169	2,179	2,105	2,119	44,500	2,119
2022-03-18	2,117	2,162	2,097	2,153	67,900	2,153
2022-03-17	2,094	2,133	2,088	2,133	35,400	2,133
2022-03-16	2,092	2,092	2,065	2,079	24,700	2,079
2022-03-15	2,059	2,085	2,039	2,073	42,200	2,073
2022-03-14	2,047	2,064	2,030	2,038	25,100	2,038
2022-03-11	1,997	2,032	1,991	2,004	40,500	2,004
2022-03-10	2,000	2,056	1,990	2,047	50,500	2,047
2022-03-09	1,940	1,977	1,934	1,938	35,000	1,938
2022-03-08	1,976	2,009	1,911	1,918	99,600	1,918
2022-03-07	2,103	2,107	2,051	2,063	28,900	2,063
2022-03-04	2,130	2,135	2,110	2,111	17,100	2,111
2022-03-03	2,141	2,149	2,125	2,131	28,600	2,131
2022-03-02	2,154	2,155	2,111	2,111	43,600	2,111
2022-03-01	2,260	2,260	2,201	2,204	31,200	2,204
2022-02-28	2,201	2,260	2,201	2,244	32,800	2,244
2022-02-25	2,211	2,219	2,174	2,201	27,000	2,201
2022-02-24	2,181	2,212	2,166	2,212	27,600	2,212
2022-02-22	2,192	2,195	2,166	2,178	29,800	2,178
2022-02-21	2,215	2,228	2,200	2,201	18,800	2,201
2022-02-18	2,214	2,226	2,191	2,219	15,100	2,219
2022-02-17	2,255	2,263	2,211	2,214	18,100	2,214
2022-02-16	2,260	2,268	2,241	2,255	10,700	2,255
2022-02-15	2,245	2,250	2,205	2,218	18,900	2,218
2022-02-14	2,224	2,247	2,175	2,214	44,200	2,214
2022-02-10	2,307	2,310	2,279	2,294	25,600	2,294
2022-02-09	2,269	2,297	2,268	2,283	14,600	2,283
2022-02-08	2,275	2,281	2,255	2,269	10,200	2,269
2022-02-07	2,282	2,282	2,258	2,259	15,800	2,259
2022-02-04	2,279	2,301	2,265	2,282	10,500	2,282
2022-02-03	2,315	2,321	2,275	2,275	10,600	2,275
2022-02-02	2,271	2,325	2,266	2,317	28,000	2,317
2022-02-01	2,267	2,279	2,251	2,260	15,900	2,260
2022-01-31	2,220	2,253	2,217	2,253	10,700	2,253
2022-01-28	2,193	2,238	2,177	2,238	30,300	2,238
2022-01-27	2,218	2,227	2,158	2,167	36,900	2,167
2022-01-26	2,211	2,234	2,208	2,220	15,700	2,220
2022-01-25	2,251	2,251	2,201	2,229	16,400	2,229
2022-01-24	2,232	2,259	2,221	2,258	20,600	2,258
2022-01-21	2,202	2,232	2,181	2,232	18,100	2,232
2022-01-20	2,209	2,224	2,181	2,208	35,200	2,208
2022-01-19	2,256	2,268	2,200	2,211	40,100	2,211
2022-01-18	2,307	2,319	2,271	2,273	17,600	2,273
2022-01-17	2,336	2,345	2,297	2,308	9,700	2,308
2022-01-14	2,341	2,341	2,293	2,312	17,100	2,312
2022-01-13	2,340	2,359	2,332	2,337	17,100	2,337
2022-01-12	2,317	2,347	2,314	2,345	13,200	2,345
2022-01-11	2,304	2,324	2,288	2,296	15,500	2,296
2022-01-07	2,328	2,341	2,300	2,303	18,900	2,303
2022-01-06	2,345	2,355	2,303	2,308	16,800	2,308
2022-01-05	2,369	2,380	2,355	2,365	29,000	2,365
2022-01-04	2,333	2,366	2,319	2,365	27,900	2,365

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