4116 大日精化工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	1,793	1,813	1,791	1,794	23,500	1,794
2023-02-07	1,792	1,796	1,786	1,793	14,200	1,793
2023-02-06	1,784	1,799	1,778	1,795	25,700	1,795
2023-02-03	1,770	1,772	1,755	1,764	28,800	1,764
2023-02-02	1,804	1,804	1,777	1,780	16,100	1,780
2023-02-01	1,811	1,811	1,793	1,796	27,200	1,796
2023-01-31	1,789	1,816	1,789	1,811	18,000	1,811
2023-01-30	1,795	1,816	1,773	1,783	59,900	1,783
2023-01-27	1,779	1,789	1,772	1,789	31,200	1,789
2023-01-26	1,779	1,779	1,764	1,771	12,400	1,771
2023-01-25	1,772	1,779	1,756	1,772	12,500	1,772
2023-01-24	1,767	1,781	1,753	1,772	34,300	1,772
2023-01-23	1,740	1,755	1,727	1,748	34,900	1,748
2023-01-20	1,714	1,728	1,712	1,723	12,600	1,723
2023-01-19	1,709	1,719	1,709	1,712	12,800	1,712
2023-01-18	1,695	1,719	1,685	1,716	27,200	1,716
2023-01-17	1,671	1,692	1,671	1,691	23,400	1,691
2023-01-16	1,681	1,681	1,660	1,665	70,700	1,665
2023-01-13	1,686	1,689	1,674	1,677	29,400	1,677
2023-01-12	1,690	1,690	1,681	1,682	25,900	1,682
2023-01-11	1,694	1,694	1,685	1,686	11,800	1,686
2023-01-10	1,698	1,698	1,682	1,684	18,700	1,684
2023-01-06	1,680	1,691	1,680	1,686	12,300	1,686
2023-01-05	1,690	1,690	1,682	1,685	22,500	1,685
2023-01-04	1,706	1,706	1,686	1,686	32,000	1,686

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