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
2025-07-113,1903,2503,1903,23580,0003,235
2025-07-103,1653,2053,1603,19070,7003,190
2025-07-093,1603,1803,1453,15541,5003,155
2025-07-083,1603,1753,1453,15553,7003,155
2025-07-073,1903,1903,1353,14580,3003,145
2025-07-043,1853,2053,1553,16550,1003,165
2025-07-033,1553,1903,1453,19043,9003,190
2025-07-023,1503,1753,1253,15525,7003,155
2025-07-013,1403,1553,1303,15029,6003,150
2025-06-303,1753,1853,1353,15034,0003,150
2025-06-273,1303,1703,1203,16569,8003,165
2025-06-263,0853,1003,0703,10040,4003,100
2025-06-253,0403,0953,0353,09032,4003,090
2025-06-243,0703,0703,0303,04044,1003,040
2025-06-233,0403,0503,0053,04055,5003,040
2025-06-203,0503,0603,0403,04544,4003,045
2025-06-193,0503,0603,0403,05021,1003,050
2025-06-183,0603,0853,0503,05521,7003,055
2025-06-173,0603,0903,0503,07521,9003,075
2025-06-163,0653,0853,0553,06515,9003,065
2025-06-133,0603,0703,0403,05542,0003,055
2025-06-123,1103,1103,0653,08535,0003,085
2025-06-113,1053,1203,1053,11020,8003,110
2025-06-103,1253,1453,1053,11021,1003,110
2025-06-093,1353,1503,1153,13520,7003,135
2025-06-063,1253,1453,1203,13522,1003,135
2025-06-053,0903,1253,0753,12543,6003,125
2025-06-043,0953,1103,0903,09543,7003,095
2025-06-033,0903,1153,0803,09021,6003,090
2025-06-023,1203,1353,0903,09028,7003,090
2025-05-303,0953,1503,0853,13037,2003,130
2025-05-293,1403,1653,1153,12540,5003,125
2025-05-283,1303,1353,1003,10540,6003,105
2025-05-273,1203,1203,0903,11044,3003,110
2025-05-263,1003,1303,1003,12042,8003,120
2025-05-233,0803,1053,0703,09037,0003,090
2025-05-223,0803,0853,0603,06528,4003,065
2025-05-213,0853,1403,0853,11041,3003,110
2025-05-203,1153,1453,0703,08049,9003,080
2025-05-193,0753,1053,0403,10547,4003,105
2025-05-163,1103,1403,0703,10077,6003,100
2025-05-153,0603,2203,0203,100216,9003,100
2025-05-143,0753,0853,0203,08528,8003,085
2025-05-133,0903,1203,0803,09548,6003,095
2025-05-123,0603,0803,0353,07022,4003,070
2025-05-093,0453,0503,0203,05039,1003,050
2025-05-083,0203,0553,0053,04534,1003,045
2025-05-072,9893,0452,9893,03038,8003,030
2025-05-022,9853,0202,9702,98737,4002,987
2025-05-013,0003,0302,9732,98541,5002,985
2025-04-302,9903,0302,9873,02042,2003,020
2025-04-282,9893,0152,9722,98754,2002,987
2025-04-252,9052,9582,9052,95720,9002,957
2025-04-242,9092,9282,8972,90038,7002,900
2025-04-232,9072,9242,8982,89830,2002,898
2025-04-222,8252,8862,8212,87957,5002,879
2025-04-212,8682,8692,8262,82925,6002,829
2025-04-182,8202,8682,8202,86827,4002,868
2025-04-172,7792,8192,7752,81621,0002,816
2025-04-162,7892,7892,7502,77538,4002,775
2025-04-152,7852,7972,7672,77019,5002,770
2025-04-142,7672,7912,7602,76622,9002,766
2025-04-112,6802,7542,6472,74943,5002,749
2025-04-102,8532,8622,7302,80262,8002,802
2025-04-092,6772,6952,6102,65372,0002,653
2025-04-082,7002,7902,6902,75263,0002,752
2025-04-072,5432,6322,5102,551125,2002,551
2025-04-042,8502,8502,6432,743174,9002,743
2025-04-032,9052,9122,8512,91291,2002,912
2025-04-023,0003,0202,9712,98142,8002,981
2025-04-013,0303,0452,9892,98932,5002,989
2025-03-313,0403,0402,9873,00583,7003,005
2025-03-283,1053,1253,0653,09077,4003,090
2025-03-273,1853,1903,1603,18577,2003,185
2025-03-263,2403,2503,2003,22545,5003,225
2025-03-253,2353,2353,2053,22035,2003,220
2025-03-243,2503,2553,2153,21532,4003,215
2025-03-213,1953,2603,1853,23058,1003,230
2025-03-193,1703,1953,1553,18042,0003,180
2025-03-183,1603,1803,1453,17533,9003,175
2025-03-173,1353,1853,1203,16536,6003,165
2025-03-143,1103,1403,1053,13533,4003,135
2025-03-133,1053,1653,1053,14040,7003,140
2025-03-123,0753,1153,0753,11527,7003,115
2025-03-113,0703,1003,0453,08040,7003,080
2025-03-103,1903,1903,1253,12523,1003,125
2025-03-073,1253,1903,0803,19041,8003,190
2025-03-063,1303,1553,1203,15036,2003,150
2025-03-053,0903,1153,0853,11551,2003,115
2025-03-043,0853,1203,0803,09521,7003,095
2025-03-033,1103,1253,0953,12530,0003,125
2025-02-283,0503,0753,0203,06039,3003,060
2025-02-273,0503,0853,0453,08535,5003,085
2025-02-263,0653,0903,0153,07050,7003,070
2025-02-253,0503,0903,0453,08038,6003,080
2025-02-213,0653,1453,0603,09056,0003,090
2025-02-203,0553,1003,0503,06534,9003,065
2025-02-193,0903,1353,0703,07043,6003,070
2025-02-183,1453,1453,0903,10540,9003,105
2025-02-173,0803,1803,0253,120115,0003,120
2025-02-142,9693,1652,9363,070219,0003,070
2025-02-132,9092,9702,9092,97048,0002,970
2025-02-122,8672,9102,8672,90741,9002,907
2025-02-102,8582,8672,8452,85318,6002,853
2025-02-072,8462,8672,8392,85514,5002,855
2025-02-062,8322,8692,8312,85330,7002,853
2025-02-052,8152,8312,7952,80937,0002,809
2025-02-042,8462,8462,8112,81522,1002,815
2025-02-032,8572,8572,8012,80756,7002,807
2025-01-312,8902,8912,8522,88121,7002,881
2025-01-302,8582,8852,8402,88546,8002,885
2025-01-292,8632,8892,8632,87236,7002,872
2025-01-282,8512,8832,8512,87131,3002,871
2025-01-272,8752,8792,8572,86119,3002,861
2025-01-242,8652,8892,8442,85124,6002,851
2025-01-232,8502,8692,8322,86243,0002,862
2025-01-222,8332,8582,8262,84936,4002,849
2025-01-212,8302,8422,8132,82243,9002,822
2025-01-202,8302,8472,8292,84424,0002,844
2025-01-172,8392,8392,8002,82047,5002,820
2025-01-162,8642,8642,8312,83932,4002,839
2025-01-152,8582,8752,8422,84937,6002,849
2025-01-142,8902,9062,8452,87849,7002,878
2025-01-102,9122,9222,8912,89134,9002,891
2025-01-092,9522,9592,9062,90731,5002,907
2025-01-082,9863,0052,9562,96127,1002,961
2025-01-073,0403,0402,9612,96145,3002,961
2025-01-063,0503,0503,0053,00527,9003,005

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