4116 大日精化工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,190 | 3,250 | 3,190 | 3,235 | 80,000 | 3,235 |
| 2025-07-10 | 3,165 | 3,205 | 3,160 | 3,190 | 70,700 | 3,190 |
| 2025-07-09 | 3,160 | 3,180 | 3,145 | 3,155 | 41,500 | 3,155 |
| 2025-07-08 | 3,160 | 3,175 | 3,145 | 3,155 | 53,700 | 3,155 |
| 2025-07-07 | 3,190 | 3,190 | 3,135 | 3,145 | 80,300 | 3,145 |
| 2025-07-04 | 3,185 | 3,205 | 3,155 | 3,165 | 50,100 | 3,165 |
| 2025-07-03 | 3,155 | 3,190 | 3,145 | 3,190 | 43,900 | 3,190 |
| 2025-07-02 | 3,150 | 3,175 | 3,125 | 3,155 | 25,700 | 3,155 |
| 2025-07-01 | 3,140 | 3,155 | 3,130 | 3,150 | 29,600 | 3,150 |
| 2025-06-30 | 3,175 | 3,185 | 3,135 | 3,150 | 34,000 | 3,150 |
| 2025-06-27 | 3,130 | 3,170 | 3,120 | 3,165 | 69,800 | 3,165 |
| 2025-06-26 | 3,085 | 3,100 | 3,070 | 3,100 | 40,400 | 3,100 |
| 2025-06-25 | 3,040 | 3,095 | 3,035 | 3,090 | 32,400 | 3,090 |
| 2025-06-24 | 3,070 | 3,070 | 3,030 | 3,040 | 44,100 | 3,040 |
| 2025-06-23 | 3,040 | 3,050 | 3,005 | 3,040 | 55,500 | 3,040 |
| 2025-06-20 | 3,050 | 3,060 | 3,040 | 3,045 | 44,400 | 3,045 |
| 2025-06-19 | 3,050 | 3,060 | 3,040 | 3,050 | 21,100 | 3,050 |
| 2025-06-18 | 3,060 | 3,085 | 3,050 | 3,055 | 21,700 | 3,055 |
| 2025-06-17 | 3,060 | 3,090 | 3,050 | 3,075 | 21,900 | 3,075 |
| 2025-06-16 | 3,065 | 3,085 | 3,055 | 3,065 | 15,900 | 3,065 |
| 2025-06-13 | 3,060 | 3,070 | 3,040 | 3,055 | 42,000 | 3,055 |
| 2025-06-12 | 3,110 | 3,110 | 3,065 | 3,085 | 35,000 | 3,085 |
| 2025-06-11 | 3,105 | 3,120 | 3,105 | 3,110 | 20,800 | 3,110 |
| 2025-06-10 | 3,125 | 3,145 | 3,105 | 3,110 | 21,100 | 3,110 |
| 2025-06-09 | 3,135 | 3,150 | 3,115 | 3,135 | 20,700 | 3,135 |
| 2025-06-06 | 3,125 | 3,145 | 3,120 | 3,135 | 22,100 | 3,135 |
| 2025-06-05 | 3,090 | 3,125 | 3,075 | 3,125 | 43,600 | 3,125 |
| 2025-06-04 | 3,095 | 3,110 | 3,090 | 3,095 | 43,700 | 3,095 |
| 2025-06-03 | 3,090 | 3,115 | 3,080 | 3,090 | 21,600 | 3,090 |
| 2025-06-02 | 3,120 | 3,135 | 3,090 | 3,090 | 28,700 | 3,090 |
| 2025-05-30 | 3,095 | 3,150 | 3,085 | 3,130 | 37,200 | 3,130 |
| 2025-05-29 | 3,140 | 3,165 | 3,115 | 3,125 | 40,500 | 3,125 |
| 2025-05-28 | 3,130 | 3,135 | 3,100 | 3,105 | 40,600 | 3,105 |
| 2025-05-27 | 3,120 | 3,120 | 3,090 | 3,110 | 44,300 | 3,110 |
| 2025-05-26 | 3,100 | 3,130 | 3,100 | 3,120 | 42,800 | 3,120 |
| 2025-05-23 | 3,080 | 3,105 | 3,070 | 3,090 | 37,000 | 3,090 |
| 2025-05-22 | 3,080 | 3,085 | 3,060 | 3,065 | 28,400 | 3,065 |
| 2025-05-21 | 3,085 | 3,140 | 3,085 | 3,110 | 41,300 | 3,110 |
| 2025-05-20 | 3,115 | 3,145 | 3,070 | 3,080 | 49,900 | 3,080 |
| 2025-05-19 | 3,075 | 3,105 | 3,040 | 3,105 | 47,400 | 3,105 |
| 2025-05-16 | 3,110 | 3,140 | 3,070 | 3,100 | 77,600 | 3,100 |
| 2025-05-15 | 3,060 | 3,220 | 3,020 | 3,100 | 216,900 | 3,100 |
| 2025-05-14 | 3,075 | 3,085 | 3,020 | 3,085 | 28,800 | 3,085 |
| 2025-05-13 | 3,090 | 3,120 | 3,080 | 3,095 | 48,600 | 3,095 |
| 2025-05-12 | 3,060 | 3,080 | 3,035 | 3,070 | 22,400 | 3,070 |
| 2025-05-09 | 3,045 | 3,050 | 3,020 | 3,050 | 39,100 | 3,050 |
| 2025-05-08 | 3,020 | 3,055 | 3,005 | 3,045 | 34,100 | 3,045 |
| 2025-05-07 | 2,989 | 3,045 | 2,989 | 3,030 | 38,800 | 3,030 |
| 2025-05-02 | 2,985 | 3,020 | 2,970 | 2,987 | 37,400 | 2,987 |
| 2025-05-01 | 3,000 | 3,030 | 2,973 | 2,985 | 41,500 | 2,985 |
| 2025-04-30 | 2,990 | 3,030 | 2,987 | 3,020 | 42,200 | 3,020 |
| 2025-04-28 | 2,989 | 3,015 | 2,972 | 2,987 | 54,200 | 2,987 |
| 2025-04-25 | 2,905 | 2,958 | 2,905 | 2,957 | 20,900 | 2,957 |
| 2025-04-24 | 2,909 | 2,928 | 2,897 | 2,900 | 38,700 | 2,900 |
| 2025-04-23 | 2,907 | 2,924 | 2,898 | 2,898 | 30,200 | 2,898 |
| 2025-04-22 | 2,825 | 2,886 | 2,821 | 2,879 | 57,500 | 2,879 |
| 2025-04-21 | 2,868 | 2,869 | 2,826 | 2,829 | 25,600 | 2,829 |
| 2025-04-18 | 2,820 | 2,868 | 2,820 | 2,868 | 27,400 | 2,868 |
| 2025-04-17 | 2,779 | 2,819 | 2,775 | 2,816 | 21,000 | 2,816 |
| 2025-04-16 | 2,789 | 2,789 | 2,750 | 2,775 | 38,400 | 2,775 |
| 2025-04-15 | 2,785 | 2,797 | 2,767 | 2,770 | 19,500 | 2,770 |
| 2025-04-14 | 2,767 | 2,791 | 2,760 | 2,766 | 22,900 | 2,766 |
| 2025-04-11 | 2,680 | 2,754 | 2,647 | 2,749 | 43,500 | 2,749 |
| 2025-04-10 | 2,853 | 2,862 | 2,730 | 2,802 | 62,800 | 2,802 |
| 2025-04-09 | 2,677 | 2,695 | 2,610 | 2,653 | 72,000 | 2,653 |
| 2025-04-08 | 2,700 | 2,790 | 2,690 | 2,752 | 63,000 | 2,752 |
| 2025-04-07 | 2,543 | 2,632 | 2,510 | 2,551 | 125,200 | 2,551 |
| 2025-04-04 | 2,850 | 2,850 | 2,643 | 2,743 | 174,900 | 2,743 |
| 2025-04-03 | 2,905 | 2,912 | 2,851 | 2,912 | 91,200 | 2,912 |
| 2025-04-02 | 3,000 | 3,020 | 2,971 | 2,981 | 42,800 | 2,981 |
| 2025-04-01 | 3,030 | 3,045 | 2,989 | 2,989 | 32,500 | 2,989 |
| 2025-03-31 | 3,040 | 3,040 | 2,987 | 3,005 | 83,700 | 3,005 |
| 2025-03-28 | 3,105 | 3,125 | 3,065 | 3,090 | 77,400 | 3,090 |
| 2025-03-27 | 3,185 | 3,190 | 3,160 | 3,185 | 77,200 | 3,185 |
| 2025-03-26 | 3,240 | 3,250 | 3,200 | 3,225 | 45,500 | 3,225 |
| 2025-03-25 | 3,235 | 3,235 | 3,205 | 3,220 | 35,200 | 3,220 |
| 2025-03-24 | 3,250 | 3,255 | 3,215 | 3,215 | 32,400 | 3,215 |
| 2025-03-21 | 3,195 | 3,260 | 3,185 | 3,230 | 58,100 | 3,230 |
| 2025-03-19 | 3,170 | 3,195 | 3,155 | 3,180 | 42,000 | 3,180 |
| 2025-03-18 | 3,160 | 3,180 | 3,145 | 3,175 | 33,900 | 3,175 |
| 2025-03-17 | 3,135 | 3,185 | 3,120 | 3,165 | 36,600 | 3,165 |
| 2025-03-14 | 3,110 | 3,140 | 3,105 | 3,135 | 33,400 | 3,135 |
| 2025-03-13 | 3,105 | 3,165 | 3,105 | 3,140 | 40,700 | 3,140 |
| 2025-03-12 | 3,075 | 3,115 | 3,075 | 3,115 | 27,700 | 3,115 |
| 2025-03-11 | 3,070 | 3,100 | 3,045 | 3,080 | 40,700 | 3,080 |
| 2025-03-10 | 3,190 | 3,190 | 3,125 | 3,125 | 23,100 | 3,125 |
| 2025-03-07 | 3,125 | 3,190 | 3,080 | 3,190 | 41,800 | 3,190 |
| 2025-03-06 | 3,130 | 3,155 | 3,120 | 3,150 | 36,200 | 3,150 |
| 2025-03-05 | 3,090 | 3,115 | 3,085 | 3,115 | 51,200 | 3,115 |
| 2025-03-04 | 3,085 | 3,120 | 3,080 | 3,095 | 21,700 | 3,095 |
| 2025-03-03 | 3,110 | 3,125 | 3,095 | 3,125 | 30,000 | 3,125 |
| 2025-02-28 | 3,050 | 3,075 | 3,020 | 3,060 | 39,300 | 3,060 |
| 2025-02-27 | 3,050 | 3,085 | 3,045 | 3,085 | 35,500 | 3,085 |
| 2025-02-26 | 3,065 | 3,090 | 3,015 | 3,070 | 50,700 | 3,070 |
| 2025-02-25 | 3,050 | 3,090 | 3,045 | 3,080 | 38,600 | 3,080 |
| 2025-02-21 | 3,065 | 3,145 | 3,060 | 3,090 | 56,000 | 3,090 |
| 2025-02-20 | 3,055 | 3,100 | 3,050 | 3,065 | 34,900 | 3,065 |
| 2025-02-19 | 3,090 | 3,135 | 3,070 | 3,070 | 43,600 | 3,070 |
| 2025-02-18 | 3,145 | 3,145 | 3,090 | 3,105 | 40,900 | 3,105 |
| 2025-02-17 | 3,080 | 3,180 | 3,025 | 3,120 | 115,000 | 3,120 |
| 2025-02-14 | 2,969 | 3,165 | 2,936 | 3,070 | 219,000 | 3,070 |
| 2025-02-13 | 2,909 | 2,970 | 2,909 | 2,970 | 48,000 | 2,970 |
| 2025-02-12 | 2,867 | 2,910 | 2,867 | 2,907 | 41,900 | 2,907 |
| 2025-02-10 | 2,858 | 2,867 | 2,845 | 2,853 | 18,600 | 2,853 |
| 2025-02-07 | 2,846 | 2,867 | 2,839 | 2,855 | 14,500 | 2,855 |
| 2025-02-06 | 2,832 | 2,869 | 2,831 | 2,853 | 30,700 | 2,853 |
| 2025-02-05 | 2,815 | 2,831 | 2,795 | 2,809 | 37,000 | 2,809 |
| 2025-02-04 | 2,846 | 2,846 | 2,811 | 2,815 | 22,100 | 2,815 |
| 2025-02-03 | 2,857 | 2,857 | 2,801 | 2,807 | 56,700 | 2,807 |
| 2025-01-31 | 2,890 | 2,891 | 2,852 | 2,881 | 21,700 | 2,881 |
| 2025-01-30 | 2,858 | 2,885 | 2,840 | 2,885 | 46,800 | 2,885 |
| 2025-01-29 | 2,863 | 2,889 | 2,863 | 2,872 | 36,700 | 2,872 |
| 2025-01-28 | 2,851 | 2,883 | 2,851 | 2,871 | 31,300 | 2,871 |
| 2025-01-27 | 2,875 | 2,879 | 2,857 | 2,861 | 19,300 | 2,861 |
| 2025-01-24 | 2,865 | 2,889 | 2,844 | 2,851 | 24,600 | 2,851 |
| 2025-01-23 | 2,850 | 2,869 | 2,832 | 2,862 | 43,000 | 2,862 |
| 2025-01-22 | 2,833 | 2,858 | 2,826 | 2,849 | 36,400 | 2,849 |
| 2025-01-21 | 2,830 | 2,842 | 2,813 | 2,822 | 43,900 | 2,822 |
| 2025-01-20 | 2,830 | 2,847 | 2,829 | 2,844 | 24,000 | 2,844 |
| 2025-01-17 | 2,839 | 2,839 | 2,800 | 2,820 | 47,500 | 2,820 |
| 2025-01-16 | 2,864 | 2,864 | 2,831 | 2,839 | 32,400 | 2,839 |
| 2025-01-15 | 2,858 | 2,875 | 2,842 | 2,849 | 37,600 | 2,849 |
| 2025-01-14 | 2,890 | 2,906 | 2,845 | 2,878 | 49,700 | 2,878 |
| 2025-01-10 | 2,912 | 2,922 | 2,891 | 2,891 | 34,900 | 2,891 |
| 2025-01-09 | 2,952 | 2,959 | 2,906 | 2,907 | 31,500 | 2,907 |
| 2025-01-08 | 2,986 | 3,005 | 2,956 | 2,961 | 27,100 | 2,961 |
| 2025-01-07 | 3,040 | 3,040 | 2,961 | 2,961 | 45,300 | 2,961 |
| 2025-01-06 | 3,050 | 3,050 | 3,005 | 3,005 | 27,900 | 3,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株