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
2023-02-081,7931,8131,7911,79423,5001,794
2023-02-071,7921,7961,7861,79314,2001,793
2023-02-061,7841,7991,7781,79525,7001,795
2023-02-031,7701,7721,7551,76428,8001,764
2023-02-021,8041,8041,7771,78016,1001,780
2023-02-011,8111,8111,7931,79627,2001,796
2023-01-311,7891,8161,7891,81118,0001,811
2023-01-301,7951,8161,7731,78359,9001,783
2023-01-271,7791,7891,7721,78931,2001,789
2023-01-261,7791,7791,7641,77112,4001,771
2023-01-251,7721,7791,7561,77212,5001,772
2023-01-241,7671,7811,7531,77234,3001,772
2023-01-231,7401,7551,7271,74834,9001,748
2023-01-201,7141,7281,7121,72312,6001,723
2023-01-191,7091,7191,7091,71212,8001,712
2023-01-181,6951,7191,6851,71627,2001,716
2023-01-171,6711,6921,6711,69123,4001,691
2023-01-161,6811,6811,6601,66570,7001,665
2023-01-131,6861,6891,6741,67729,4001,677
2023-01-121,6901,6901,6811,68225,9001,682
2023-01-111,6941,6941,6851,68611,8001,686
2023-01-101,6981,6981,6821,68418,7001,684
2023-01-061,6801,6911,6801,68612,3001,686
2023-01-051,6901,6901,6821,68522,5001,685
2023-01-041,7061,7061,6861,68632,0001,686

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