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
2024-07-193,2803,2903,2403,29027,2003,290
2024-07-183,3003,3303,2703,27027,8003,270
2024-07-173,3303,3553,2903,32518,3003,325
2024-07-163,2453,3503,2303,32568,5003,325
2024-07-123,2603,3003,2303,23536,4003,235
2024-07-113,2853,3053,2603,27032,6003,270
2024-07-103,3053,3053,2603,30056,9003,300
2024-07-093,3253,3503,3003,32035,0003,320
2024-07-083,3503,3503,2903,32029,2003,320
2024-07-053,4203,4203,3253,35555,1003,355
2024-07-043,4103,4103,3653,38031,0003,380
2024-07-033,3803,4353,3753,41028,0003,410
2024-07-023,4203,4203,3503,37544,1003,375
2024-07-013,4553,4553,4003,42030,2003,420
2024-06-283,4403,4403,3553,42038,1003,420
2024-06-273,3503,3953,3203,39054,4003,390
2024-06-263,4303,4703,3803,38545,8003,385
2024-06-253,4653,5203,4303,43078,4003,430
2024-06-243,3903,4853,3903,46589,0003,465
2024-06-213,3703,3753,3053,33063,3003,330
2024-06-203,3003,3503,2853,35050,5003,350
2024-06-193,2653,3153,2553,30036,1003,300
2024-06-183,2303,2803,2153,26557,1003,265
2024-06-173,2003,2003,0853,18556,6003,185
2024-06-143,0603,2353,0603,22071,4003,220
2024-06-133,1703,1703,0753,07552,3003,075
2024-06-123,1653,2053,1453,19530,2003,195
2024-06-113,2603,2803,1803,18037,3003,180
2024-06-103,2603,2953,2353,27536,2003,275
2024-06-073,1603,2603,1603,26026,3003,260
2024-06-063,1703,2053,1603,18525,7003,185
2024-06-053,2753,2753,1703,17560,2003,175
2024-06-043,3403,3503,3103,33032,0003,330
2024-06-033,2653,3703,2403,35569,1003,355
2024-05-313,1003,2703,0853,26558,2003,265
2024-05-303,0253,1103,0103,10038,8003,100
2024-05-293,1203,1503,0453,07060,6003,070
2024-05-283,1203,1653,1103,13019,5003,130
2024-05-273,1053,1353,0853,12033,7003,120
2024-05-243,0053,1953,0053,15546,0003,155
2024-05-233,0603,0702,9823,04030,0003,040
2024-05-223,0853,1203,0403,05539,8003,055
2024-05-213,0003,1152,9923,06072,5003,060
2024-05-202,8992,9972,8982,99263,3002,992
2024-05-172,7532,8912,7512,891103,9002,891
2024-05-162,7512,8002,7022,738225,2002,738
2024-05-152,9902,9952,9402,95151,4002,951
2024-05-142,9722,9722,9082,95132,1002,951
2024-05-132,9783,0102,9482,99253,3002,992
2024-05-102,8852,9892,8852,98738,2002,987
2024-05-092,8582,8832,8552,87412,0002,874
2024-05-082,8352,8632,8212,84219,2002,842
2024-05-072,8302,8472,8162,84213,3002,842
2024-05-022,8562,8562,8152,83018,5002,830
2024-05-012,8632,8772,8162,85624,0002,856
2024-04-302,8412,8822,8212,88230,4002,882
2024-04-262,7772,8332,7552,82145,8002,821
2024-04-252,7922,8102,7682,77734,7002,777
2024-04-242,7852,8202,7692,81545,3002,815
2024-04-232,8102,8172,7692,79030,9002,790
2024-04-222,7882,7882,7212,76434,6002,764
2024-04-192,8182,8182,6812,73863,9002,738
2024-04-182,7822,8412,7772,82934,5002,829
2024-04-172,8412,8432,7652,78234,4002,782
2024-04-162,9452,9452,8142,82658,2002,826
2024-04-152,9362,9702,9112,96137,1002,961
2024-04-123,0003,0502,9842,98622,7002,986
2024-04-112,9592,9942,9422,99230,7002,992
2024-04-102,8912,9872,8842,96932,7002,969
2024-04-092,8822,9352,8762,92928,4002,929
2024-04-082,9202,9302,8832,90721,7002,907
2024-04-052,8902,9262,8692,91825,9002,918
2024-04-042,8392,9812,8212,92659,4002,926
2024-04-032,8002,8952,7742,85130,2002,851
2024-04-022,8802,8872,8152,82736,5002,827
2024-04-012,9992,9992,8752,88240,8002,882
2024-03-292,9512,9942,9342,98518,7002,985
2024-03-283,0253,0402,9352,94846,5002,948
2024-03-273,0053,1253,0053,04086,5003,040
2024-03-262,9192,9732,9052,96242,1002,962
2024-03-252,8802,9202,8642,88237,0002,882
2024-03-222,8602,9002,8382,90033,9002,900
2024-03-212,8702,8902,8602,86527,5002,865
2024-03-192,7462,8402,7462,84023,0002,840
2024-03-182,7322,7872,7322,77319,5002,773
2024-03-152,6942,7382,6832,73819,2002,738
2024-03-142,6732,6942,6522,69424,0002,694
2024-03-132,6622,6942,6352,65922,4002,659
2024-03-122,6242,6662,6102,66221,1002,662
2024-03-112,7432,7432,6272,65446,5002,654
2024-03-082,7002,8092,7002,79051,6002,790
2024-03-072,7302,7472,7172,71922,8002,719
2024-03-062,7072,7502,7072,73034,2002,730
2024-03-052,6922,7302,6822,73036,6002,730
2024-03-042,7392,7392,6952,69523,9002,695
2024-03-012,7022,7402,7022,73235,6002,732
2024-02-292,7112,7322,6972,70820,8002,708
2024-02-282,7232,7432,7152,72931,1002,729
2024-02-272,7162,7602,7002,72031,5002,720
2024-02-262,7522,7582,7012,70932,7002,709
2024-02-222,7772,7902,7382,76024,8002,760
2024-02-212,7312,7722,7312,74927,2002,749
2024-02-202,7432,7642,7382,75414,4002,754
2024-02-192,7602,7602,7082,75724,6002,757
2024-02-162,7492,7832,7492,75920,3002,759
2024-02-152,7972,8182,7362,74945,7002,749
2024-02-142,7182,7742,6882,69741,4002,697
2024-02-132,6582,7442,6542,73543,9002,735
2024-02-092,6732,6822,6292,66241,1002,662
2024-02-082,7332,7332,6522,70828,9002,708
2024-02-072,7012,7482,7012,73614,7002,736
2024-02-062,7202,7702,7202,72626,8002,726
2024-02-052,7362,7402,7122,72024,5002,720
2024-02-022,7562,7832,7092,73621,1002,736
2024-02-012,7262,7932,7262,77519,1002,775
2024-01-312,7282,7582,7232,75422,0002,754
2024-01-302,7562,7692,7482,75023,7002,750
2024-01-292,7042,7472,7042,73813,4002,738
2024-01-262,7392,7392,7032,70327,1002,703
2024-01-252,6942,7402,6942,73925,9002,739
2024-01-242,7112,7272,6862,71033,0002,710
2024-01-232,7582,7762,7162,71633,4002,716
2024-01-222,7202,7592,7152,75723,5002,757
2024-01-192,6932,7172,6622,70825,3002,708
2024-01-182,7122,7162,6832,69734,4002,697
2024-01-172,6812,7352,6812,71248,8002,712
2024-01-162,6672,6812,6532,67033,0002,670
2024-01-152,6402,6792,6352,67320,6002,673
2024-01-122,6942,7002,6382,64025,6002,640
2024-01-112,6652,6942,6652,67534,9002,675
2024-01-102,6512,6682,6162,65331,9002,653
2024-01-092,6392,6652,6102,64444,0002,644
2024-01-052,5732,6252,5572,61828,0002,618
2024-01-042,5442,5602,5002,56020,3002,560

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