4116 大日精化工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-272,8652,8932,8422,87732,6002,877
2021-09-242,8102,8532,7932,83337,2002,833
2021-09-222,8212,8212,7572,76217,0002,762
2021-09-212,7892,8462,7482,82237,9002,822
2021-09-172,8092,8202,7732,80836,1002,808
2021-09-162,7702,8112,7592,81127,3002,811
2021-09-152,7732,7772,7352,76422,8002,764
2021-09-142,7572,8232,7542,82328,7002,823
2021-09-132,6882,7382,6742,73625,7002,736
2021-09-102,6082,7002,6082,70036,3002,700
2021-09-092,6492,6502,6122,62822,8002,628
2021-09-082,6412,6542,6172,64927,4002,649
2021-09-072,6662,6822,6392,66227,5002,662
2021-09-062,6712,6742,6492,67418,2002,674
2021-09-032,6302,6612,6112,65931,3002,659
2021-09-022,5622,6042,5572,60437,9002,604
2021-09-012,5352,5572,4952,51515,9002,515
2021-08-312,5122,5572,5112,53522,5002,535
2021-08-302,4982,5382,4682,52641,4002,526
2021-08-272,4572,4902,4572,47319,9002,473
2021-08-262,4562,4952,4542,47720,4002,477
2021-08-252,4602,4982,4432,47421,1002,474
2021-08-242,4082,4512,4082,45116,1002,451
2021-08-232,3882,4182,3842,39916,4002,399
2021-08-202,3652,3862,3512,36117,5002,361
2021-08-192,4132,4222,3652,36516,8002,365
2021-08-182,4242,4392,4072,42210,5002,422
2021-08-172,4372,4632,4032,41615,5002,416
2021-08-162,4602,4602,3902,42929,6002,429
2021-08-132,5202,5202,4302,44621,4002,446
2021-08-122,4802,5352,4492,52760,0002,527
2021-08-112,3512,3802,3322,38012,1002,380
2021-08-102,3722,3992,3222,33413,2002,334
2021-08-062,3342,3792,3312,37027,4002,370
2021-08-052,3082,3392,2852,32628,3002,326
2021-08-042,3512,3512,2882,29328,0002,293
2021-08-032,3632,3672,3402,3478,7002,347
2021-08-022,2812,3762,2812,36418,4002,364
2021-07-302,3372,3422,2882,30327,9002,303
2021-07-292,3572,3572,3342,35715,0002,357
2021-07-282,3332,3562,3282,35611,7002,356
2021-07-272,3372,3612,3272,35820,0002,358
2021-07-262,3302,3382,3112,33111,8002,331
2021-07-212,2602,2832,2602,28022,4002,280
2021-07-202,2322,2482,2242,23316,1002,233
2021-07-192,2542,2542,2222,23219,7002,232
2021-07-162,2542,2792,2542,27113,9002,271
2021-07-152,3322,3372,2772,27821,3002,278
2021-07-142,3512,3652,3302,33016,6002,330
2021-07-132,3292,3622,3292,35221,4002,352
2021-07-122,2632,3302,2622,32536,8002,325
2021-07-092,2202,2322,1862,21652,3002,216
2021-07-082,2662,2692,2352,23524,4002,235
2021-07-072,2802,2852,2582,26119,8002,261
2021-07-062,3242,3442,2992,29914,2002,299
2021-07-052,2832,3142,2832,30414,8002,304
2021-07-022,2952,3302,2872,31536,9002,315
2021-07-012,3052,3152,2902,29020,7002,290
2021-06-302,3402,3432,2922,29224,9002,292
2021-06-292,3782,3882,3022,32133,3002,321
2021-06-282,3402,3842,3342,37038,2002,370
2021-06-252,3402,3442,2932,31338,0002,313
2021-06-242,3632,3632,3082,34015,5002,340
2021-06-232,3712,3712,3202,3318,1002,331
2021-06-222,3192,3582,3102,35820,8002,358
2021-06-212,2892,3062,2612,26934,6002,269
2021-06-182,3492,3682,3232,33924,9002,339
2021-06-172,3462,3572,3312,33211,3002,332
2021-06-162,3542,3542,3152,32619,6002,326
2021-06-152,4002,4002,3512,35412,9002,354
2021-06-142,4302,4302,3722,37713,2002,377
2021-06-112,4032,4162,3752,40538,9002,405
2021-06-102,3892,4182,3782,40727,8002,407
2021-06-092,4002,4022,3782,39117,6002,391
2021-06-082,3552,3792,3402,37420,1002,374
2021-06-072,3502,3792,3412,36722,2002,367
2021-06-042,3082,3492,2922,34115,7002,341
2021-06-032,3082,3242,2932,30417,7002,304
2021-06-022,3142,3542,2852,28820,0002,288
2021-06-012,3182,3482,3152,33818,3002,338
2021-05-312,3322,3322,2932,30220,5002,302
2021-05-282,3002,3582,3002,35827,0002,358
2021-05-272,3232,3302,2572,25727,0002,257
2021-05-262,3452,3542,3302,33112,6002,331
2021-05-252,3862,3992,3642,37014,4002,370
2021-05-242,3752,3952,3652,37812,9002,378
2021-05-212,3982,4012,3712,37313,1002,373
2021-05-202,3702,4492,3702,40517,7002,405
2021-05-192,3652,4022,3612,38017,1002,380
2021-05-182,3472,4052,3472,40115,7002,401
2021-05-172,3112,3792,3112,36426,6002,364
2021-05-142,3232,3272,3002,30418,9002,304
2021-05-132,2782,3252,2582,27622,0002,276
2021-05-122,3452,3452,2782,29333,0002,293
2021-05-112,3402,3592,3242,33031,3002,330
2021-05-102,3182,3942,3182,37621,6002,376
2021-05-072,3462,3612,3162,31814,9002,318
2021-05-062,2552,3532,2552,34939,0002,349
2021-04-302,2652,2902,2572,25936,5002,259
2021-04-282,2972,2972,2462,24636,8002,246
2021-04-272,2932,3182,2772,29728,2002,297
2021-04-262,3282,3322,2932,29921,8002,299
2021-04-232,3322,3532,3252,32823,4002,328
2021-04-222,3582,3692,3272,35825,8002,358
2021-04-212,3602,3602,3012,31040,9002,310
2021-04-202,4332,4332,3772,37830,3002,378
2021-04-192,4152,4682,4152,44222,9002,442
2021-04-162,4422,4422,4152,42215,3002,422
2021-04-152,4712,4882,4272,44229,4002,442
2021-04-142,4532,4602,4302,44617,3002,446
2021-04-132,4752,4752,4402,45425,1002,454
2021-04-122,4712,4812,4512,45713,6002,457
2021-04-092,4982,5212,4642,46920,1002,469
2021-04-082,5232,5252,4852,48937,0002,489
2021-04-072,5332,5652,5052,56528,7002,565
2021-04-062,5952,5962,5302,53931,6002,539
2021-04-052,5742,6082,5442,59523,6002,595
2021-04-022,5262,5632,4932,54830,1002,548
2021-04-012,4812,5212,4702,47925,0002,479
2021-03-312,5132,5132,4702,47132,5002,471
2021-03-302,5212,5492,4712,53829,4002,538
2021-03-292,5932,5932,5392,57941,1002,579
2021-03-262,6002,6082,5452,56330,8002,563
2021-03-252,5332,5702,5062,56327,3002,563
2021-03-242,5662,5662,4642,48329,8002,483
2021-03-232,6432,6432,5482,55932,3002,559
2021-03-222,6402,6572,6182,62939,8002,629
2021-03-192,6442,6752,5912,66247,9002,662
2021-03-182,6102,6622,6072,65734,4002,657
2021-03-172,5902,6072,5692,60721,5002,607
2021-03-162,5502,5842,5312,58230,5002,582
2021-03-152,5022,5402,5002,53527,4002,535
2021-03-122,4352,4782,4212,46738,3002,467
2021-03-112,4622,4942,4512,47224,9002,472
2021-03-102,5002,5002,4412,46230,0002,462
2021-03-092,4952,5362,4712,52637,1002,526
2021-03-082,5002,5002,4522,45727,3002,457
2021-03-052,4472,4652,3962,45636,9002,456
2021-03-042,4182,4572,3842,44834,8002,448
2021-03-032,3592,4232,3542,41835,8002,418
2021-03-022,3702,3812,3072,36947,3002,369
2021-03-012,3072,3732,3072,36648,1002,366
2021-02-262,3572,4062,3002,30199,1002,301
2021-02-252,3912,4192,3752,38446,5002,384
2021-02-242,3852,4052,3392,37369,8002,373
2021-02-222,4292,4292,3932,40441,0002,404
2021-02-192,3932,3932,3542,38421,5002,384
2021-02-182,4432,4432,3842,40133,6002,401
2021-02-172,4262,4752,4262,46121,0002,461
2021-02-162,4442,4532,4122,44436,8002,444
2021-02-152,5682,5682,4212,43760,2002,437
2021-02-122,3582,3872,3252,38733,9002,387
2021-02-102,3502,3502,3102,33225,4002,332
2021-02-092,3742,3742,3162,34536,6002,345
2021-02-082,3242,3772,3202,37430,8002,374
2021-02-052,3092,3202,2792,31935,1002,319
2021-02-042,2792,2992,2742,29432,1002,294
2021-02-032,2522,3042,2522,29436,8002,294
2021-02-022,2302,2732,2202,25224,8002,252
2021-02-012,2292,2592,2282,24134,0002,241
2021-01-292,2772,2902,2252,23042,8002,230
2021-01-282,2772,3292,2492,29279,6002,292
2021-01-272,3002,3312,2712,29132,6002,291
2021-01-262,2752,3352,2752,31833,9002,318
2021-01-252,2422,2922,2232,28441,3002,284
2021-01-222,2622,2702,2302,24265,0002,242
2021-01-212,2802,3032,2682,286105,5002,286
2021-01-202,3262,3482,2552,28163,5002,281
2021-01-192,3492,3772,3232,34641,0002,346
2021-01-182,3572,3822,3252,34022,4002,340
2021-01-152,4412,4412,3572,35735,3002,357
2021-01-142,4302,4582,4202,44146,7002,441
2021-01-132,4652,4652,4142,43245,1002,432
2021-01-122,3782,4592,3582,45441,4002,454
2021-01-082,3662,3772,3262,37148,9002,371
2021-01-072,3752,4092,3512,36652,4002,366
2021-01-062,3282,3552,3222,32822,6002,328
2021-01-052,3472,3752,3162,32227,9002,322
2021-01-042,3982,3982,3362,34739,6002,347

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