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
1983-12-28	534	534	525	525	111,000	2,386.36
1983-12-27	538	540	525	525	151,000	2,386.36
1983-12-26	534	545	534	536	305,000	2,436.36
1983-12-24	538	540	530	532	105,000	2,418.18
1983-12-23	512	547	510	540	230,000	2,454.55
1983-12-22	511	520	510	519	97,000	2,359.09
1983-12-21	507	511	507	510	84,000	2,318.18
1983-12-20	500	502	500	501	32,000	2,277.27
1983-12-19	500	502	495	495	108,000	2,250
1983-12-17	501	505	500	501	31,000	2,277.27
1983-12-16	505	505	500	500	98,000	2,272.73
1983-12-15	501	505	501	505	30,000	2,295.45
1983-12-14	505	514	501	501	35,000	2,277.27
1983-12-13	510	518	510	514	56,000	2,336.36
1983-12-12	520	520	511	515	44,000	2,340.91
1983-12-09	520	522	516	520	277,000	2,363.64
1983-12-08	521	522	510	516	149,000	2,345.45
1983-12-07	519	535	514	519	514,000	2,359.09
1983-12-06	510	512	498	509	141,000	2,313.64
1983-12-05	506	510	503	510	68,000	2,318.18
1983-12-03	509	509	501	504	108,000	2,290.91
1983-12-02	500	505	494	502	224,000	2,281.82
1983-12-01	484	500	475	500	114,000	2,272.73
1983-11-30	469	485	469	484	27,000	2,200
1983-11-29	485	486	462	468	80,000	2,127.27
1983-11-28	475	485	475	485	107,000	2,204.55
1983-11-26	489	495	480	495	55,000	2,250
1983-11-25	499	499	490	490	49,000	2,227.27
1983-11-24	502	505	495	500	43,000	2,272.73
1983-11-22	495	503	493	500	204,000	2,272.73
1983-11-21	500	509	493	495	227,000	2,250
1983-11-19	510	510	495	499	75,000	2,268.18
1983-11-18	505	515	501	510	319,000	2,318.18
1983-11-17	499	509	499	506	140,000	2,300
1983-11-16	509	510	495	495	100,000	2,250
1983-11-15	502	516	502	515	233,000	2,340.91
1983-11-14	508	508	495	504	172,000	2,290.91
1983-11-11	506	510	486	500	417,000	2,272.73
1983-11-10	532	541	515	516	2,137,000	2,345.45
1983-11-09	513	540	507	522	2,820,000	2,372.73
1983-11-08	484	515	484	515	864,000	2,340.91
1983-11-07	485	490	483	489	173,000	2,222.73
1983-11-05	478	482	478	482	57,000	2,190.91
1983-11-04	481	481	473	473	96,000	2,150
1983-11-02	472	482	472	481	150,000	2,186.36
1983-11-01	481	483	471	471	121,000	2,140.91
1983-10-31	485	490	475	480	83,000	2,181.82
1983-10-29	495	501	482	485	436,000	2,204.55
1983-10-28	480	490	480	490	330,000	2,227.27
1983-10-27	464	475	459	475	174,000	2,159.09
1983-10-26	440	470	440	469	57,000	2,131.82
1983-10-25	435	438	435	438	4,000	1,990.91
1983-10-24	435	435	432	435	19,000	1,977.27
1983-10-22	432	432	432	432	8,000	1,963.64
1983-10-21	430	431	428	428	39,000	1,945.45
1983-10-20	428	428	428	428	27,000	1,945.45
1983-10-19	428	428	428	428	3,000	1,945.45
1983-10-18	430	432	427	427	59,000	1,940.91
1983-10-17	427	428	427	427	9,000	1,940.91
1983-10-15	425	425	425	425	11,000	1,931.82
1983-10-14	425	426	425	426	25,000	1,936.36
1983-10-13	425	425	425	425	29,000	1,931.82
1983-10-11	450	450	440	440	21,000	2,000
1983-10-07	450	450	440	440	32,000	2,000
1983-10-06	450	450	450	450	3,000	2,045.45
1983-10-05	436	450	436	450	33,000	2,045.45
1983-10-04	445	445	436	436	26,000	1,981.82
1983-10-03	449	451	447	448	11,000	2,036.36
1983-10-01	455	455	440	447	11,000	2,031.82
1983-09-30	451	459	451	451	21,000	2,050
1983-09-29	464	464	450	450	15,000	2,045.45
1983-09-28	470	470	469	469	35,000	2,131.82
1983-09-27	474	474	469	469	39,000	2,131.82
1983-09-24	450	454	449	454	14,000	2,063.64
1983-09-22	440	449	435	449	33,000	2,040.91
1983-09-21	438	442	438	442	21,000	2,009.09
1983-09-20	445	446	440	440	22,000	2,000
1983-09-19	445	450	445	445	20,000	2,022.73
1983-09-17	449	450	449	449	36,000	2,040.91
1983-09-14	439	441	438	440	70,000	2,000
1983-09-13	439	440	439	440	23,000	2,000
1983-09-12	440	440	438	438	34,000	1,990.91
1983-09-09	440	441	439	440	57,000	2,000
1983-09-08	436	440	436	440	111,000	2,000
1983-09-07	437	439	436	436	17,000	1,981.82
1983-09-06	448	448	435	436	62,000	1,981.82
1983-09-05	443	445	443	443	48,000	2,013.64
1983-09-03	445	445	442	443	15,000	2,013.64
1983-09-02	451	453	443	443	138,000	2,013.64
1983-09-01	453	455	451	451	44,000	2,050
1983-08-31	450	453	450	453	15,000	2,059.09
1983-08-30	449	450	448	448	37,000	2,036.36
1983-08-27	448	448	445	445	52,000	2,022.73
1983-08-24	470	470	463	463	19,000	2,104.55
1983-08-23	465	475	465	475	70,000	2,159.09
1983-08-22	465	465	465	465	13,000	2,113.64
1983-08-20	475	475	466	466	24,000	2,118.18
1983-08-19	466	475	466	475	28,000	2,159.09
1983-08-17	445	451	445	451	225,000	2,050
1983-08-16	450	450	441	441	36,000	2,004.55
1983-08-12	460	460	460	460	13,000	2,090.91
1983-08-11	462	462	460	461	12,000	2,095.45
1983-08-10	461	463	460	463	5,000	2,104.55
1983-08-09	467	467	460	460	26,000	2,090.91
1983-08-08	463	463	461	463	16,000	2,104.55
1983-08-06	462	462	461	462	4,000	2,100
1983-08-05	465	465	460	461	32,000	2,095.45
1983-08-04	470	470	470	470	5,000	2,136.36
1983-08-03	475	475	470	470	11,000	2,136.36
1983-08-01	487	490	487	487	47,000	2,213.64
1983-07-30	472	472	472	472	41,000	2,145.45
1983-07-27	469	469	461	461	38,000	2,095.45
1983-07-26	473	473	466	471	26,000	2,140.91
1983-07-25	485	487	480	480	48,000	2,181.82
1983-07-23	488	488	485	486	30,000	2,209.09
1983-07-22	487	489	485	486	69,000	2,209.09
1983-07-21	487	487	479	479	38,000	2,177.27
1983-07-20	470	472	470	472	89,000	2,145.45
1983-07-19	482	485	470	470	57,000	2,136.36
1983-07-18	498	498	485	485	81,000	2,204.55
1983-07-15	500	500	491	495	98,000	2,250
1983-07-14	505	505	491	495	241,000	2,250
1983-07-13	490	518	487	505	856,000	2,295.45
1983-07-12	481	494	480	485	325,000	2,204.55
1983-07-11	485	486	480	480	123,000	2,181.82
1983-07-09	477	486	475	480	70,000	2,181.82
1983-07-08	471	477	471	472	29,000	2,145.45
1983-07-07	485	485	475	480	70,000	2,181.82
1983-07-06	486	486	470	470	110,000	2,136.36
1983-07-05	485	489	480	483	272,000	2,195.45
1983-07-04	480	485	480	483	99,000	2,195.45
1983-07-02	470	476	470	475	75,000	2,159.09
1983-07-01	470	475	468	468	49,000	2,127.27
1983-06-30	470	470	465	466	75,000	2,118.18
1983-06-29	475	480	470	470	106,000	2,136.36
1983-06-28	482	484	475	475	84,000	2,159.09
1983-06-27	485	485	482	482	80,000	2,190.91
1983-06-25	478	483	477	482	163,000	2,190.91
1983-06-24	474	481	473	475	134,000	2,159.09
1983-06-23	478	478	470	471	69,000	2,140.91
1983-06-22	476	480	460	460	81,000	2,090.91
1983-06-21	485	488	468	475	341,000	2,159.09
1983-06-20	492	495	488	490	360,000	2,227.27
1983-06-17	471	485	471	482	425,000	2,190.91
1983-06-16	467	470	461	468	134,000	2,127.27
1983-06-15	468	470	461	467	117,000	2,122.73
1983-06-14	457	470	457	470	83,000	2,136.36
1983-06-13	460	460	455	460	50,000	2,090.91
1983-06-11	448	455	448	455	50,000	2,068.18
1983-06-10	445	453	445	446	84,000	2,027.27
1983-06-09	439	445	435	445	31,000	2,022.73
1983-06-08	449	449	439	444	29,000	2,018.18
1983-06-07	456	456	445	450	43,000	2,045.45
1983-06-06	456	457	456	456	54,000	2,072.73
1983-06-04	465	465	458	458	51,000	2,081.82
1983-06-03	456	460	453	460	193,000	2,090.91
1983-06-02	461	462	453	453	134,000	2,059.09
1983-06-01	465	465	462	462	172,000	2,100
1983-05-31	471	479	469	470	146,000	2,136.36
1983-05-30	480	480	470	476	108,000	2,163.64
1983-05-28	485	485	475	480	260,000	2,181.82
1983-05-27	475	489	472	480	1,030,000	2,181.82
1983-05-26	453	470	450	470	766,000	2,136.36
1983-05-25	451	453	445	450	77,000	2,045.45
1983-05-24	448	453	448	453	98,000	2,059.09
1983-05-23	451	455	447	448	213,000	2,036.36
1983-05-20	459	460	446	446	174,000	2,027.27
1983-05-19	449	463	446	458	550,000	2,081.82
1983-05-18	454	457	447	454	626,000	2,063.64
1983-05-17	436	457	435	454	793,000	2,063.64
1983-05-16	433	440	433	438	216,000	1,990.91
1983-05-14	436	438	433	438	203,000	1,990.91
1983-05-13	422	440	422	431	337,000	1,959.09
1983-05-12	427	427	420	420	82,000	1,909.09
1983-05-11	432	433	421	427	176,000	1,940.91
1983-05-10	427	439	427	432	495,000	1,963.64
1983-05-09	409	425	409	420	357,000	1,909.09
1983-05-07	395	399	390	399	41,000	1,813.64
1983-05-06	387	396	387	394	47,000	1,790.91
1983-05-04	392	392	385	385	11,000	1,750
1983-05-02	392	392	390	392	21,000	1,781.82
1983-04-30	395	395	385	395	28,000	1,795.45
1983-04-28	395	395	390	391	50,000	1,777.27
1983-04-27	400	400	391	391	69,000	1,777.27
1983-04-26	390	400	390	400	58,000	1,818.18
1983-04-25	388	395	388	395	18,000	1,795.45
1983-04-23	392	392	392	392	22,000	1,781.82
1983-04-22	392	392	388	391	34,000	1,777.27
1983-04-21	399	400	390	392	48,000	1,781.82
1983-04-20	394	400	390	395	35,000	1,795.45
1983-04-19	395	400	395	395	39,000	1,795.45
1983-04-18	400	403	391	400	66,000	1,818.18
1983-04-15	398	400	393	400	74,000	1,818.18
1983-04-14	395	395	390	395	30,000	1,795.45
1983-04-13	398	400	390	396	50,000	1,800
1983-04-12	393	397	385	397	67,000	1,804.55
1983-04-11	394	399	393	398	25,000	1,809.09
1983-04-09	390	390	390	390	13,000	1,772.73
1983-04-08	399	400	397	399	55,000	1,813.64
1983-04-07	399	400	398	399	102,000	1,813.64
1983-04-06	400	406	400	403	196,000	1,831.82
1983-04-05	404	413	404	408	290,000	1,854.55
1983-04-04	395	407	395	404	253,000	1,836.36
1983-04-02	394	400	387	400	110,000	1,818.18
1983-04-01	385	394	383	394	111,000	1,790.91
1983-03-31	385	390	380	385	50,000	1,750
1983-03-30	390	390	380	385	27,000	1,750
1983-03-29	385	395	385	390	66,000	1,772.73
1983-03-28	376	380	376	380	14,000	1,727.27
1983-03-26	377	380	374	374	10,000	1,700
1983-03-25	376	376	370	372	62,000	1,690.91
1983-03-24	365	371	365	371	15,000	1,686.36
1983-03-23	381	385	370	370	36,000	1,681.82
1983-03-22	389	389	380	386	40,000	1,754.55
1983-03-18	395	400	393	393	345,000	1,786.36
1983-03-17	389	395	386	395	171,000	1,795.45
1983-03-16	384	385	375	383	68,000	1,740.91
1983-03-15	375	395	370	389	223,000	1,768.18
1983-03-14	374	375	370	375	44,000	1,704.55
1983-03-12	377	377	374	376	63,000	1,709.09
1983-03-11	365	383	365	383	121,000	1,740.91
1983-03-10	355	370	355	369	37,000	1,677.27
1983-03-09	350	350	350	350	8,000	1,590.91
1983-03-08	350	351	350	350	9,000	1,590.91
1983-03-07	350	355	350	355	7,000	1,613.64
1983-03-05	345	348	345	348	13,000	1,581.82
1983-03-04	361	361	360	360	7,000	1,636.36
1983-03-03	365	365	365	365	9,000	1,659.09
1983-03-02	350	360	350	360	17,000	1,636.36
1983-03-01	350	350	345	345	5,000	1,568.18
1983-02-28	359	360	350	350	26,000	1,590.91
1983-02-26	360	360	360	360	12,000	1,636.36
1983-02-25	356	359	356	359	13,000	1,631.82
1983-02-24	355	357	351	356	27,000	1,618.18
1983-02-23	351	355	350	355	30,000	1,613.64
1983-02-22	356	357	350	350	9,000	1,590.91
1983-02-21	350	355	350	355	22,000	1,613.64
1983-02-18	345	355	345	346	49,000	1,572.73
1983-02-17	341	345	340	340	241,000	1,545.45
1983-02-16	345	345	340	340	19,000	1,545.45
1983-02-15	345	345	345	345	10,000	1,568.18
1983-02-14	350	350	345	345	6,000	1,568.18
1983-02-12	347	350	347	350	2,000	1,590.91
1983-02-10	345	349	340	346	18,000	1,572.73
1983-02-09	350	350	345	345	13,000	1,568.18
1983-02-08	356	356	355	355	11,000	1,613.64
1983-02-07	355	356	355	356	11,000	1,618.18
1983-02-05	356	356	356	356	2,000	1,618.18
1983-02-04	357	358	356	356	4,000	1,618.18
1983-02-03	365	365	360	360	5,000	1,636.36
1983-02-02	360	360	355	355	8,000	1,613.64
1983-01-31	369	369	369	369	8,000	1,677.27
1983-01-28	370	373	370	373	30,000	1,695.45
1983-01-27	355	370	355	370	7,000	1,681.82
1983-01-26	360	360	354	360	9,000	1,636.36
1983-01-25	360	360	360	360	8,000	1,636.36
1983-01-24	370	372	368	368	8,000	1,672.73
1983-01-22	370	370	370	370	11,000	1,681.82
1983-01-21	370	374	370	370	17,000	1,681.82
1983-01-20	374	376	354	364	33,000	1,654.55
1983-01-19	375	375	371	374	22,000	1,700
1983-01-18	376	381	375	375	28,000	1,704.55
1983-01-17	387	388	375	375	43,000	1,704.55
1983-01-14	378	389	378	387	86,000	1,759.09
1983-01-13	363	375	363	375	34,000	1,704.55
1983-01-12	360	363	360	362	24,000	1,645.45
1983-01-11	359	365	359	359	9,000	1,631.82
1983-01-10	356	362	356	359	9,000	1,631.82
1983-01-08	352	354	352	354	11,000	1,609.09
1983-01-07	353	353	352	352	8,000	1,600
1983-01-06	352	352	352	352	18,000	1,600
1983-01-05	355	355	355	355	15,000	1,613.64
1983-01-04	356	357	356	356	10,000	1,618.18

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30