4116 大日精化工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28534534525525111,0002,386.36
1983-12-27538540525525151,0002,386.36
1983-12-26534545534536305,0002,436.36
1983-12-24538540530532105,0002,418.18
1983-12-23512547510540230,0002,454.55
1983-12-2251152051051997,0002,359.09
1983-12-2150751150751084,0002,318.18
1983-12-2050050250050132,0002,277.27
1983-12-19500502495495108,0002,250
1983-12-1750150550050131,0002,277.27
1983-12-1650550550050098,0002,272.73
1983-12-1550150550150530,0002,295.45
1983-12-1450551450150135,0002,277.27
1983-12-1351051851051456,0002,336.36
1983-12-1252052051151544,0002,340.91
1983-12-09520522516520277,0002,363.64
1983-12-08521522510516149,0002,345.45
1983-12-07519535514519514,0002,359.09
1983-12-06510512498509141,0002,313.64
1983-12-0550651050351068,0002,318.18
1983-12-03509509501504108,0002,290.91
1983-12-02500505494502224,0002,281.82
1983-12-01484500475500114,0002,272.73
1983-11-3046948546948427,0002,200
1983-11-2948548646246880,0002,127.27
1983-11-28475485475485107,0002,204.55
1983-11-2648949548049555,0002,250
1983-11-2549949949049049,0002,227.27
1983-11-2450250549550043,0002,272.73
1983-11-22495503493500204,0002,272.73
1983-11-21500509493495227,0002,250
1983-11-1951051049549975,0002,268.18
1983-11-18505515501510319,0002,318.18
1983-11-17499509499506140,0002,300
1983-11-16509510495495100,0002,250
1983-11-15502516502515233,0002,340.91
1983-11-14508508495504172,0002,290.91
1983-11-11506510486500417,0002,272.73
1983-11-105325415155162,137,0002,345.45
1983-11-095135405075222,820,0002,372.73
1983-11-08484515484515864,0002,340.91
1983-11-07485490483489173,0002,222.73
1983-11-0547848247848257,0002,190.91
1983-11-0448148147347396,0002,150
1983-11-02472482472481150,0002,186.36
1983-11-01481483471471121,0002,140.91
1983-10-3148549047548083,0002,181.82
1983-10-29495501482485436,0002,204.55
1983-10-28480490480490330,0002,227.27
1983-10-27464475459475174,0002,159.09
1983-10-2644047044046957,0002,131.82
1983-10-254354384354384,0001,990.91
1983-10-2443543543243519,0001,977.27
1983-10-224324324324328,0001,963.64
1983-10-2143043142842839,0001,945.45
1983-10-2042842842842827,0001,945.45
1983-10-194284284284283,0001,945.45
1983-10-1843043242742759,0001,940.91
1983-10-174274284274279,0001,940.91
1983-10-1542542542542511,0001,931.82
1983-10-1442542642542625,0001,936.36
1983-10-1342542542542529,0001,931.82
1983-10-1145045044044021,0002,000
1983-10-0745045044044032,0002,000
1983-10-064504504504503,0002,045.45
1983-10-0543645043645033,0002,045.45
1983-10-0444544543643626,0001,981.82
1983-10-0344945144744811,0002,036.36
1983-10-0145545544044711,0002,031.82
1983-09-3045145945145121,0002,050
1983-09-2946446445045015,0002,045.45
1983-09-2847047046946935,0002,131.82
1983-09-2747447446946939,0002,131.82
1983-09-2445045444945414,0002,063.64
1983-09-2244044943544933,0002,040.91
1983-09-2143844243844221,0002,009.09
1983-09-2044544644044022,0002,000
1983-09-1944545044544520,0002,022.73
1983-09-1744945044944936,0002,040.91
1983-09-1443944143844070,0002,000
1983-09-1343944043944023,0002,000
1983-09-1244044043843834,0001,990.91
1983-09-0944044143944057,0002,000
1983-09-08436440436440111,0002,000
1983-09-0743743943643617,0001,981.82
1983-09-0644844843543662,0001,981.82
1983-09-0544344544344348,0002,013.64
1983-09-0344544544244315,0002,013.64
1983-09-02451453443443138,0002,013.64
1983-09-0145345545145144,0002,050
1983-08-3145045345045315,0002,059.09
1983-08-3044945044844837,0002,036.36
1983-08-2744844844544552,0002,022.73
1983-08-2447047046346319,0002,104.55
1983-08-2346547546547570,0002,159.09
1983-08-2246546546546513,0002,113.64
1983-08-2047547546646624,0002,118.18
1983-08-1946647546647528,0002,159.09
1983-08-17445451445451225,0002,050
1983-08-1645045044144136,0002,004.55
1983-08-1246046046046013,0002,090.91
1983-08-1146246246046112,0002,095.45
1983-08-104614634604635,0002,104.55
1983-08-0946746746046026,0002,090.91
1983-08-0846346346146316,0002,104.55
1983-08-064624624614624,0002,100
1983-08-0546546546046132,0002,095.45
1983-08-044704704704705,0002,136.36
1983-08-0347547547047011,0002,136.36
1983-08-0148749048748747,0002,213.64
1983-07-3047247247247241,0002,145.45
1983-07-2746946946146138,0002,095.45
1983-07-2647347346647126,0002,140.91
1983-07-2548548748048048,0002,181.82
1983-07-2348848848548630,0002,209.09
1983-07-2248748948548669,0002,209.09
1983-07-2148748747947938,0002,177.27
1983-07-2047047247047289,0002,145.45
1983-07-1948248547047057,0002,136.36
1983-07-1849849848548581,0002,204.55
1983-07-1550050049149598,0002,250
1983-07-14505505491495241,0002,250
1983-07-13490518487505856,0002,295.45
1983-07-12481494480485325,0002,204.55
1983-07-11485486480480123,0002,181.82
1983-07-0947748647548070,0002,181.82
1983-07-0847147747147229,0002,145.45
1983-07-0748548547548070,0002,181.82
1983-07-06486486470470110,0002,136.36
1983-07-05485489480483272,0002,195.45
1983-07-0448048548048399,0002,195.45
1983-07-0247047647047575,0002,159.09
1983-07-0147047546846849,0002,127.27
1983-06-3047047046546675,0002,118.18
1983-06-29475480470470106,0002,136.36
1983-06-2848248447547584,0002,159.09
1983-06-2748548548248280,0002,190.91
1983-06-25478483477482163,0002,190.91
1983-06-24474481473475134,0002,159.09
1983-06-2347847847047169,0002,140.91
1983-06-2247648046046081,0002,090.91
1983-06-21485488468475341,0002,159.09
1983-06-20492495488490360,0002,227.27
1983-06-17471485471482425,0002,190.91
1983-06-16467470461468134,0002,127.27
1983-06-15468470461467117,0002,122.73
1983-06-1445747045747083,0002,136.36
1983-06-1346046045546050,0002,090.91
1983-06-1144845544845550,0002,068.18
1983-06-1044545344544684,0002,027.27
1983-06-0943944543544531,0002,022.73
1983-06-0844944943944429,0002,018.18
1983-06-0745645644545043,0002,045.45
1983-06-0645645745645654,0002,072.73
1983-06-0446546545845851,0002,081.82
1983-06-03456460453460193,0002,090.91
1983-06-02461462453453134,0002,059.09
1983-06-01465465462462172,0002,100
1983-05-31471479469470146,0002,136.36
1983-05-30480480470476108,0002,163.64
1983-05-28485485475480260,0002,181.82
1983-05-274754894724801,030,0002,181.82
1983-05-26453470450470766,0002,136.36
1983-05-2545145344545077,0002,045.45
1983-05-2444845344845398,0002,059.09
1983-05-23451455447448213,0002,036.36
1983-05-20459460446446174,0002,027.27
1983-05-19449463446458550,0002,081.82
1983-05-18454457447454626,0002,063.64
1983-05-17436457435454793,0002,063.64
1983-05-16433440433438216,0001,990.91
1983-05-14436438433438203,0001,990.91
1983-05-13422440422431337,0001,959.09
1983-05-1242742742042082,0001,909.09
1983-05-11432433421427176,0001,940.91
1983-05-10427439427432495,0001,963.64
1983-05-09409425409420357,0001,909.09
1983-05-0739539939039941,0001,813.64
1983-05-0638739638739447,0001,790.91
1983-05-0439239238538511,0001,750
1983-05-0239239239039221,0001,781.82
1983-04-3039539538539528,0001,795.45
1983-04-2839539539039150,0001,777.27
1983-04-2740040039139169,0001,777.27
1983-04-2639040039040058,0001,818.18
1983-04-2538839538839518,0001,795.45
1983-04-2339239239239222,0001,781.82
1983-04-2239239238839134,0001,777.27
1983-04-2139940039039248,0001,781.82
1983-04-2039440039039535,0001,795.45
1983-04-1939540039539539,0001,795.45
1983-04-1840040339140066,0001,818.18
1983-04-1539840039340074,0001,818.18
1983-04-1439539539039530,0001,795.45
1983-04-1339840039039650,0001,800
1983-04-1239339738539767,0001,804.55
1983-04-1139439939339825,0001,809.09
1983-04-0939039039039013,0001,772.73
1983-04-0839940039739955,0001,813.64
1983-04-07399400398399102,0001,813.64
1983-04-06400406400403196,0001,831.82
1983-04-05404413404408290,0001,854.55
1983-04-04395407395404253,0001,836.36
1983-04-02394400387400110,0001,818.18
1983-04-01385394383394111,0001,790.91
1983-03-3138539038038550,0001,750
1983-03-3039039038038527,0001,750
1983-03-2938539538539066,0001,772.73
1983-03-2837638037638014,0001,727.27
1983-03-2637738037437410,0001,700
1983-03-2537637637037262,0001,690.91
1983-03-2436537136537115,0001,686.36
1983-03-2338138537037036,0001,681.82
1983-03-2238938938038640,0001,754.55
1983-03-18395400393393345,0001,786.36
1983-03-17389395386395171,0001,795.45
1983-03-1638438537538368,0001,740.91
1983-03-15375395370389223,0001,768.18
1983-03-1437437537037544,0001,704.55
1983-03-1237737737437663,0001,709.09
1983-03-11365383365383121,0001,740.91
1983-03-1035537035536937,0001,677.27
1983-03-093503503503508,0001,590.91
1983-03-083503513503509,0001,590.91
1983-03-073503553503557,0001,613.64
1983-03-0534534834534813,0001,581.82
1983-03-043613613603607,0001,636.36
1983-03-033653653653659,0001,659.09
1983-03-0235036035036017,0001,636.36
1983-03-013503503453455,0001,568.18
1983-02-2835936035035026,0001,590.91
1983-02-2636036036036012,0001,636.36
1983-02-2535635935635913,0001,631.82
1983-02-2435535735135627,0001,618.18
1983-02-2335135535035530,0001,613.64
1983-02-223563573503509,0001,590.91
1983-02-2135035535035522,0001,613.64
1983-02-1834535534534649,0001,572.73
1983-02-17341345340340241,0001,545.45
1983-02-1634534534034019,0001,545.45
1983-02-1534534534534510,0001,568.18
1983-02-143503503453456,0001,568.18
1983-02-123473503473502,0001,590.91
1983-02-1034534934034618,0001,572.73
1983-02-0935035034534513,0001,568.18
1983-02-0835635635535511,0001,613.64
1983-02-0735535635535611,0001,618.18
1983-02-053563563563562,0001,618.18
1983-02-043573583563564,0001,618.18
1983-02-033653653603605,0001,636.36
1983-02-023603603553558,0001,613.64
1983-01-313693693693698,0001,677.27
1983-01-2837037337037330,0001,695.45
1983-01-273553703553707,0001,681.82
1983-01-263603603543609,0001,636.36
1983-01-253603603603608,0001,636.36
1983-01-243703723683688,0001,672.73
1983-01-2237037037037011,0001,681.82
1983-01-2137037437037017,0001,681.82
1983-01-2037437635436433,0001,654.55
1983-01-1937537537137422,0001,700
1983-01-1837638137537528,0001,704.55
1983-01-1738738837537543,0001,704.55
1983-01-1437838937838786,0001,759.09
1983-01-1336337536337534,0001,704.55
1983-01-1236036336036224,0001,645.45
1983-01-113593653593599,0001,631.82
1983-01-103563623563599,0001,631.82
1983-01-0835235435235411,0001,609.09
1983-01-073533533523528,0001,600
1983-01-0635235235235218,0001,600
1983-01-0535535535535515,0001,613.64
1983-01-0435635735635610,0001,618.18

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