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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,100 | 3,130 | 3,075 | 3,095 | 31,700 | 3,095 |
| 2024-07-25 | 3,055 | 3,115 | 3,045 | 3,075 | 39,700 | 3,075 |
| 2024-07-24 | 3,160 | 3,175 | 3,110 | 3,125 | 30,600 | 3,125 |
| 2024-07-23 | 3,180 | 3,210 | 3,160 | 3,170 | 21,800 | 3,170 |
| 2024-07-22 | 3,290 | 3,290 | 3,165 | 3,165 | 53,100 | 3,165 |
| 2024-07-19 | 3,280 | 3,290 | 3,240 | 3,290 | 27,200 | 3,290 |
| 2024-07-18 | 3,300 | 3,330 | 3,270 | 3,270 | 27,800 | 3,270 |
| 2024-07-17 | 3,330 | 3,355 | 3,290 | 3,325 | 18,300 | 3,325 |
| 2024-07-16 | 3,245 | 3,350 | 3,230 | 3,325 | 68,500 | 3,325 |
| 2024-07-12 | 3,260 | 3,300 | 3,230 | 3,235 | 36,400 | 3,235 |
| 2024-07-11 | 3,285 | 3,305 | 3,260 | 3,270 | 32,600 | 3,270 |
| 2024-07-10 | 3,305 | 3,305 | 3,260 | 3,300 | 56,900 | 3,300 |
| 2024-07-09 | 3,325 | 3,350 | 3,300 | 3,320 | 35,000 | 3,320 |
| 2024-07-08 | 3,350 | 3,350 | 3,290 | 3,320 | 29,200 | 3,320 |
| 2024-07-05 | 3,420 | 3,420 | 3,325 | 3,355 | 55,100 | 3,355 |
| 2024-07-04 | 3,410 | 3,410 | 3,365 | 3,380 | 31,000 | 3,380 |
| 2024-07-03 | 3,380 | 3,435 | 3,375 | 3,410 | 28,000 | 3,410 |
| 2024-07-02 | 3,420 | 3,420 | 3,350 | 3,375 | 44,100 | 3,375 |
| 2024-07-01 | 3,455 | 3,455 | 3,400 | 3,420 | 30,200 | 3,420 |
| 2024-06-28 | 3,440 | 3,440 | 3,355 | 3,420 | 38,100 | 3,420 |
| 2024-06-27 | 3,350 | 3,395 | 3,320 | 3,390 | 54,400 | 3,390 |
| 2024-06-26 | 3,430 | 3,470 | 3,380 | 3,385 | 45,800 | 3,385 |
| 2024-06-25 | 3,465 | 3,520 | 3,430 | 3,430 | 78,400 | 3,430 |
| 2024-06-24 | 3,390 | 3,485 | 3,390 | 3,465 | 89,000 | 3,465 |
| 2024-06-21 | 3,370 | 3,375 | 3,305 | 3,330 | 63,300 | 3,330 |
| 2024-06-20 | 3,300 | 3,350 | 3,285 | 3,350 | 50,500 | 3,350 |
| 2024-06-19 | 3,265 | 3,315 | 3,255 | 3,300 | 36,100 | 3,300 |
| 2024-06-18 | 3,230 | 3,280 | 3,215 | 3,265 | 57,100 | 3,265 |
| 2024-06-17 | 3,200 | 3,200 | 3,085 | 3,185 | 56,600 | 3,185 |
| 2024-06-14 | 3,060 | 3,235 | 3,060 | 3,220 | 71,400 | 3,220 |
| 2024-06-13 | 3,170 | 3,170 | 3,075 | 3,075 | 52,300 | 3,075 |
| 2024-06-12 | 3,165 | 3,205 | 3,145 | 3,195 | 30,200 | 3,195 |
| 2024-06-11 | 3,260 | 3,280 | 3,180 | 3,180 | 37,300 | 3,180 |
| 2024-06-10 | 3,260 | 3,295 | 3,235 | 3,275 | 36,200 | 3,275 |
| 2024-06-07 | 3,160 | 3,260 | 3,160 | 3,260 | 26,300 | 3,260 |
| 2024-06-06 | 3,170 | 3,205 | 3,160 | 3,185 | 25,700 | 3,185 |
| 2024-06-05 | 3,275 | 3,275 | 3,170 | 3,175 | 60,200 | 3,175 |
| 2024-06-04 | 3,340 | 3,350 | 3,310 | 3,330 | 32,000 | 3,330 |
| 2024-06-03 | 3,265 | 3,370 | 3,240 | 3,355 | 69,100 | 3,355 |
| 2024-05-31 | 3,100 | 3,270 | 3,085 | 3,265 | 58,200 | 3,265 |
| 2024-05-30 | 3,025 | 3,110 | 3,010 | 3,100 | 38,800 | 3,100 |
| 2024-05-29 | 3,120 | 3,150 | 3,045 | 3,070 | 60,600 | 3,070 |
| 2024-05-28 | 3,120 | 3,165 | 3,110 | 3,130 | 19,500 | 3,130 |
| 2024-05-27 | 3,105 | 3,135 | 3,085 | 3,120 | 33,700 | 3,120 |
| 2024-05-24 | 3,005 | 3,195 | 3,005 | 3,155 | 46,000 | 3,155 |
| 2024-05-23 | 3,060 | 3,070 | 2,982 | 3,040 | 30,000 | 3,040 |
| 2024-05-22 | 3,085 | 3,120 | 3,040 | 3,055 | 39,800 | 3,055 |
| 2024-05-21 | 3,000 | 3,115 | 2,992 | 3,060 | 72,500 | 3,060 |
| 2024-05-20 | 2,899 | 2,997 | 2,898 | 2,992 | 63,300 | 2,992 |
| 2024-05-17 | 2,753 | 2,891 | 2,751 | 2,891 | 103,900 | 2,891 |
| 2024-05-16 | 2,751 | 2,800 | 2,702 | 2,738 | 225,200 | 2,738 |
| 2024-05-15 | 2,990 | 2,995 | 2,940 | 2,951 | 51,400 | 2,951 |
| 2024-05-14 | 2,972 | 2,972 | 2,908 | 2,951 | 32,100 | 2,951 |
| 2024-05-13 | 2,978 | 3,010 | 2,948 | 2,992 | 53,300 | 2,992 |
| 2024-05-10 | 2,885 | 2,989 | 2,885 | 2,987 | 38,200 | 2,987 |
| 2024-05-09 | 2,858 | 2,883 | 2,855 | 2,874 | 12,000 | 2,874 |
| 2024-05-08 | 2,835 | 2,863 | 2,821 | 2,842 | 19,200 | 2,842 |
| 2024-05-07 | 2,830 | 2,847 | 2,816 | 2,842 | 13,300 | 2,842 |
| 2024-05-02 | 2,856 | 2,856 | 2,815 | 2,830 | 18,500 | 2,830 |
| 2024-05-01 | 2,863 | 2,877 | 2,816 | 2,856 | 24,000 | 2,856 |
| 2024-04-30 | 2,841 | 2,882 | 2,821 | 2,882 | 30,400 | 2,882 |
| 2024-04-26 | 2,777 | 2,833 | 2,755 | 2,821 | 45,800 | 2,821 |
| 2024-04-25 | 2,792 | 2,810 | 2,768 | 2,777 | 34,700 | 2,777 |
| 2024-04-24 | 2,785 | 2,820 | 2,769 | 2,815 | 45,300 | 2,815 |
| 2024-04-23 | 2,810 | 2,817 | 2,769 | 2,790 | 30,900 | 2,790 |
| 2024-04-22 | 2,788 | 2,788 | 2,721 | 2,764 | 34,600 | 2,764 |
| 2024-04-19 | 2,818 | 2,818 | 2,681 | 2,738 | 63,900 | 2,738 |
| 2024-04-18 | 2,782 | 2,841 | 2,777 | 2,829 | 34,500 | 2,829 |
| 2024-04-17 | 2,841 | 2,843 | 2,765 | 2,782 | 34,400 | 2,782 |
| 2024-04-16 | 2,945 | 2,945 | 2,814 | 2,826 | 58,200 | 2,826 |
| 2024-04-15 | 2,936 | 2,970 | 2,911 | 2,961 | 37,100 | 2,961 |
| 2024-04-12 | 3,000 | 3,050 | 2,984 | 2,986 | 22,700 | 2,986 |
| 2024-04-11 | 2,959 | 2,994 | 2,942 | 2,992 | 30,700 | 2,992 |
| 2024-04-10 | 2,891 | 2,987 | 2,884 | 2,969 | 32,700 | 2,969 |
| 2024-04-09 | 2,882 | 2,935 | 2,876 | 2,929 | 28,400 | 2,929 |
| 2024-04-08 | 2,920 | 2,930 | 2,883 | 2,907 | 21,700 | 2,907 |
| 2024-04-05 | 2,890 | 2,926 | 2,869 | 2,918 | 25,900 | 2,918 |
| 2024-04-04 | 2,839 | 2,981 | 2,821 | 2,926 | 59,400 | 2,926 |
| 2024-04-03 | 2,800 | 2,895 | 2,774 | 2,851 | 30,200 | 2,851 |
| 2024-04-02 | 2,880 | 2,887 | 2,815 | 2,827 | 36,500 | 2,827 |
| 2024-04-01 | 2,999 | 2,999 | 2,875 | 2,882 | 40,800 | 2,882 |
| 2024-03-29 | 2,951 | 2,994 | 2,934 | 2,985 | 18,700 | 2,985 |
| 2024-03-28 | 3,025 | 3,040 | 2,935 | 2,948 | 46,500 | 2,948 |
| 2024-03-27 | 3,005 | 3,125 | 3,005 | 3,040 | 86,500 | 3,040 |
| 2024-03-26 | 2,919 | 2,973 | 2,905 | 2,962 | 42,100 | 2,962 |
| 2024-03-25 | 2,880 | 2,920 | 2,864 | 2,882 | 37,000 | 2,882 |
| 2024-03-22 | 2,860 | 2,900 | 2,838 | 2,900 | 33,900 | 2,900 |
| 2024-03-21 | 2,870 | 2,890 | 2,860 | 2,865 | 27,500 | 2,865 |
| 2024-03-19 | 2,746 | 2,840 | 2,746 | 2,840 | 23,000 | 2,840 |
| 2024-03-18 | 2,732 | 2,787 | 2,732 | 2,773 | 19,500 | 2,773 |
| 2024-03-15 | 2,694 | 2,738 | 2,683 | 2,738 | 19,200 | 2,738 |
| 2024-03-14 | 2,673 | 2,694 | 2,652 | 2,694 | 24,000 | 2,694 |
| 2024-03-13 | 2,662 | 2,694 | 2,635 | 2,659 | 22,400 | 2,659 |
| 2024-03-12 | 2,624 | 2,666 | 2,610 | 2,662 | 21,100 | 2,662 |
| 2024-03-11 | 2,743 | 2,743 | 2,627 | 2,654 | 46,500 | 2,654 |
| 2024-03-08 | 2,700 | 2,809 | 2,700 | 2,790 | 51,600 | 2,790 |
| 2024-03-07 | 2,730 | 2,747 | 2,717 | 2,719 | 22,800 | 2,719 |
| 2024-03-06 | 2,707 | 2,750 | 2,707 | 2,730 | 34,200 | 2,730 |
| 2024-03-05 | 2,692 | 2,730 | 2,682 | 2,730 | 36,600 | 2,730 |
| 2024-03-04 | 2,739 | 2,739 | 2,695 | 2,695 | 23,900 | 2,695 |
| 2024-03-01 | 2,702 | 2,740 | 2,702 | 2,732 | 35,600 | 2,732 |
| 2024-02-29 | 2,711 | 2,732 | 2,697 | 2,708 | 20,800 | 2,708 |
| 2024-02-28 | 2,723 | 2,743 | 2,715 | 2,729 | 31,100 | 2,729 |
| 2024-02-27 | 2,716 | 2,760 | 2,700 | 2,720 | 31,500 | 2,720 |
| 2024-02-26 | 2,752 | 2,758 | 2,701 | 2,709 | 32,700 | 2,709 |
| 2024-02-22 | 2,777 | 2,790 | 2,738 | 2,760 | 24,800 | 2,760 |
| 2024-02-21 | 2,731 | 2,772 | 2,731 | 2,749 | 27,200 | 2,749 |
| 2024-02-20 | 2,743 | 2,764 | 2,738 | 2,754 | 14,400 | 2,754 |
| 2024-02-19 | 2,760 | 2,760 | 2,708 | 2,757 | 24,600 | 2,757 |
| 2024-02-16 | 2,749 | 2,783 | 2,749 | 2,759 | 20,300 | 2,759 |
| 2024-02-15 | 2,797 | 2,818 | 2,736 | 2,749 | 45,700 | 2,749 |
| 2024-02-14 | 2,718 | 2,774 | 2,688 | 2,697 | 41,400 | 2,697 |
| 2024-02-13 | 2,658 | 2,744 | 2,654 | 2,735 | 43,900 | 2,735 |
| 2024-02-09 | 2,673 | 2,682 | 2,629 | 2,662 | 41,100 | 2,662 |
| 2024-02-08 | 2,733 | 2,733 | 2,652 | 2,708 | 28,900 | 2,708 |
| 2024-02-07 | 2,701 | 2,748 | 2,701 | 2,736 | 14,700 | 2,736 |
| 2024-02-06 | 2,720 | 2,770 | 2,720 | 2,726 | 26,800 | 2,726 |
| 2024-02-05 | 2,736 | 2,740 | 2,712 | 2,720 | 24,500 | 2,720 |
| 2024-02-02 | 2,756 | 2,783 | 2,709 | 2,736 | 21,100 | 2,736 |
| 2024-02-01 | 2,726 | 2,793 | 2,726 | 2,775 | 19,100 | 2,775 |
| 2024-01-31 | 2,728 | 2,758 | 2,723 | 2,754 | 22,000 | 2,754 |
| 2024-01-30 | 2,756 | 2,769 | 2,748 | 2,750 | 23,700 | 2,750 |
| 2024-01-29 | 2,704 | 2,747 | 2,704 | 2,738 | 13,400 | 2,738 |
| 2024-01-26 | 2,739 | 2,739 | 2,703 | 2,703 | 27,100 | 2,703 |
| 2024-01-25 | 2,694 | 2,740 | 2,694 | 2,739 | 25,900 | 2,739 |
| 2024-01-24 | 2,711 | 2,727 | 2,686 | 2,710 | 33,000 | 2,710 |
| 2024-01-23 | 2,758 | 2,776 | 2,716 | 2,716 | 33,400 | 2,716 |
| 2024-01-22 | 2,720 | 2,759 | 2,715 | 2,757 | 23,500 | 2,757 |
| 2024-01-19 | 2,693 | 2,717 | 2,662 | 2,708 | 25,300 | 2,708 |
| 2024-01-18 | 2,712 | 2,716 | 2,683 | 2,697 | 34,400 | 2,697 |
| 2024-01-17 | 2,681 | 2,735 | 2,681 | 2,712 | 48,800 | 2,712 |
| 2024-01-16 | 2,667 | 2,681 | 2,653 | 2,670 | 33,000 | 2,670 |
| 2024-01-15 | 2,640 | 2,679 | 2,635 | 2,673 | 20,600 | 2,673 |
| 2024-01-12 | 2,694 | 2,700 | 2,638 | 2,640 | 25,600 | 2,640 |
| 2024-01-11 | 2,665 | 2,694 | 2,665 | 2,675 | 34,900 | 2,675 |
| 2024-01-10 | 2,651 | 2,668 | 2,616 | 2,653 | 31,900 | 2,653 |
| 2024-01-09 | 2,639 | 2,665 | 2,610 | 2,644 | 44,000 | 2,644 |
| 2024-01-05 | 2,573 | 2,625 | 2,557 | 2,618 | 28,000 | 2,618 |
| 2024-01-04 | 2,544 | 2,560 | 2,500 | 2,560 | 20,300 | 2,560 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
