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
2021-04-192,4152,4682,4152,44222,9002,442
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