4116 大日精化工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	543	550	541	543	43,000	2,468.18
1984-12-27	539	541	538	541	25,000	2,459.09
1984-12-26	541	550	538	538	22,000	2,445.45
1984-12-25	542	543	540	540	18,000	2,454.55
1984-12-24	545	550	541	545	15,000	2,477.27
1984-12-22	543	545	543	545	11,000	2,477.27
1984-12-21	545	545	545	545	44,000	2,477.27
1984-12-20	545	550	545	545	15,000	2,477.27
1984-12-19	541	545	541	545	22,000	2,477.27
1984-12-18	549	549	545	545	5,000	2,477.27
1984-12-17	550	550	539	539	5,000	2,450
1984-12-15	539	550	539	550	7,000	2,500
1984-12-14	538	538	538	538	7,000	2,445.45
1984-12-13	552	552	552	552	4,000	2,509.09
1984-12-12	550	551	550	551	12,000	2,504.55
1984-12-11	550	550	550	550	36,000	2,500
1984-12-10	565	571	555	571	68,000	2,595.45
1984-12-07	573	575	570	575	53,000	2,613.64
1984-12-06	560	570	560	567	19,000	2,577.27
1984-12-05	570	580	570	570	32,000	2,590.91
1984-12-04	595	595	565	565	36,000	2,568.18
1984-12-03	582	610	582	589	590,000	2,677.27
1984-12-01	582	600	582	592	190,000	2,690.91
1984-11-30	566	590	566	587	237,000	2,668.18
1984-11-29	540	550	535	546	154,000	2,481.82
1984-11-28	540	542	530	535	111,000	2,431.82
1984-11-27	542	542	541	541	64,000	2,459.09
1984-11-26	540	542	535	542	36,000	2,463.64
1984-11-24	550	550	545	545	26,000	2,477.27
1984-11-22	541	550	541	550	16,000	2,500
1984-11-21	544	544	541	541	42,000	2,459.09
1984-11-20	545	550	540	540	67,000	2,454.55
1984-11-19	554	554	541	541	39,000	2,459.09
1984-11-17	550	554	545	545	50,000	2,477.27
1984-11-16	541	549	541	549	33,000	2,495.45
1984-11-15	545	545	540	540	35,000	2,454.55
1984-11-14	548	555	538	550	42,000	2,500
1984-11-13	555	556	551	555	18,000	2,522.73
1984-11-12	560	560	550	550	30,000	2,500
1984-11-09	550	550	536	538	67,000	2,445.45
1984-11-08	540	540	536	536	46,000	2,436.36
1984-11-07	560	569	550	550	134,000	2,500
1984-11-06	580	580	560	570	87,000	2,590.91
1984-11-05	574	582	574	580	132,000	2,636.36
1984-11-02	574	575	565	574	148,000	2,609.09
1984-11-01	575	575	566	570	97,000	2,590.91
1984-10-31	580	584	565	575	154,000	2,613.64
1984-10-30	598	598	580	580	238,000	2,636.36
1984-10-29	586	610	583	588	1,257,000	2,672.73
1984-10-27	580	580	566	566	181,000	2,572.73
1984-10-26	545	581	545	580	1,077,000	2,636.36
1984-10-25	530	560	530	540	575,000	2,454.55
1984-10-24	510	540	506	530	211,000	2,409.09
1984-10-23	515	515	503	503	92,000	2,286.36
1984-10-22	513	515	513	515	39,000	2,340.91
1984-10-20	510	515	510	515	40,000	2,340.91
1984-10-19	515	515	505	510	89,000	2,318.18
1984-10-18	515	515	505	505	78,000	2,295.45
1984-10-17	501	520	501	515	103,000	2,340.91
1984-10-16	518	518	500	500	12,000	2,272.73
1984-10-15	520	522	520	520	18,000	2,363.64
1984-10-12	522	526	521	522	16,000	2,372.73
1984-10-11	525	526	525	526	11,000	2,390.91
1984-10-09	530	530	525	526	45,000	2,390.91
1984-10-08	523	523	523	523	2,000	2,377.27
1984-10-06	530	530	520	520	9,000	2,363.64
1984-10-05	530	530	530	530	19,000	2,409.09
1984-10-04	515	515	515	515	27,000	2,340.91
1984-10-03	503	505	503	505	4,000	2,295.45
1984-10-02	501	501	501	501	7,000	2,277.27
1984-10-01	500	500	500	500	11,000	2,272.73
1984-09-29	498	498	498	498	17,000	2,263.64
1984-09-28	490	494	490	493	448,000	2,240.91
1984-09-27	500	500	490	490	443,000	2,227.27
1984-09-26	490	490	490	490	7,000	2,227.27
1984-09-25	520	520	520	520	8,000	2,363.64
1984-09-20	529	529	529	529	1,000	2,404.55
1984-09-19	536	536	532	533	11,000	2,422.73
1984-09-18	537	537	535	536	10,000	2,436.36
1984-09-17	539	539	535	538	14,000	2,445.45
1984-09-14	519	535	513	535	34,000	2,431.82
1984-09-13	520	520	520	520	19,000	2,363.64
1984-09-12	520	520	520	520	17,000	2,363.64
1984-09-11	525	525	520	520	18,000	2,363.64
1984-09-10	525	525	518	525	19,000	2,386.36
1984-09-07	525	525	518	518	7,000	2,354.55
1984-09-06	532	532	525	525	16,000	2,386.36
1984-09-05	527	531	525	530	50,000	2,409.09
1984-09-04	526	527	526	527	3,000	2,395.45
1984-09-03	524	525	524	525	17,000	2,386.36
1984-09-01	520	520	518	518	10,000	2,354.55
1984-08-31	515	518	515	518	3,000	2,354.55
1984-08-30	520	520	513	513	7,000	2,331.82
1984-08-28	530	530	527	527	20,000	2,395.45
1984-08-27	531	532	527	527	12,000	2,395.45
1984-08-25	533	533	532	532	6,000	2,418.18
1984-08-24	530	532	530	532	14,000	2,418.18
1984-08-23	539	539	530	532	30,000	2,418.18
1984-08-22	549	549	531	544	34,000	2,472.73
1984-08-21	540	545	535	539	94,000	2,450
1984-08-20	531	537	531	537	14,000	2,440.91
1984-08-17	530	530	530	530	22,000	2,409.09
1984-08-16	530	530	530	530	13,000	2,409.09
1984-08-15	530	530	530	530	7,000	2,409.09
1984-08-14	525	525	520	520	49,000	2,363.64
1984-08-13	530	530	524	524	25,000	2,381.82
1984-08-10	521	538	521	535	18,000	2,431.82
1984-08-09	513	516	513	516	14,000	2,345.45
1984-08-08	511	514	511	513	16,000	2,331.82
1984-08-07	511	512	505	512	13,000	2,327.27
1984-08-06	512	512	511	511	12,000	2,322.73
1984-08-04	511	511	511	511	3,000	2,322.73
1984-08-03	509	511	509	510	38,000	2,318.18
1984-08-02	500	510	500	510	15,000	2,318.18
1984-08-01	503	503	500	501	4,000	2,277.27
1984-07-31	505	505	504	505	5,000	2,295.45
1984-07-30	500	500	500	500	26,000	2,272.73
1984-07-28	500	500	500	500	14,000	2,272.73
1984-07-27	499	500	499	499	23,000	2,268.18
1984-07-25	480	480	480	480	21,000	2,181.82
1984-07-23	494	494	491	491	8,000	2,231.82
1984-07-21	492	495	490	491	16,000	2,231.82
1984-07-20	496	496	490	490	11,000	2,227.27
1984-07-19	506	506	500	500	13,000	2,272.73
1984-07-18	495	506	495	505	77,000	2,295.45
1984-07-17	492	492	490	490	32,000	2,227.27
1984-07-16	490	492	488	490	31,000	2,227.27
1984-07-13	490	490	490	490	2,000	2,227.27
1984-07-12	490	500	488	488	89,000	2,218.18
1984-07-11	513	515	506	506	28,000	2,300
1984-07-10	511	513	510	513	40,000	2,331.82
1984-07-09	509	510	509	510	24,000	2,318.18
1984-07-07	516	516	516	516	5,000	2,345.45
1984-07-06	516	516	515	515	2,000	2,340.91
1984-07-05	515	515	515	515	6,000	2,340.91
1984-07-04	524	524	505	515	12,000	2,340.91
1984-07-03	525	525	525	525	1,000	2,386.36
1984-07-02	530	530	530	530	13,000	2,409.09
1984-06-30	516	520	516	520	16,000	2,363.64
1984-06-28	510	510	498	500	179,000	2,272.73
1984-06-27	505	506	505	505	12,000	2,295.45
1984-06-26	506	506	505	505	2,000	2,295.45
1984-06-25	505	505	505	505	10,000	2,295.45
1984-06-22	506	506	505	505	12,000	2,295.45
1984-06-21	500	509	500	505	23,000	2,295.45
1984-06-20	496	496	495	496	6,000	2,254.55
1984-06-19	493	493	492	492	8,000	2,236.36
1984-06-18	489	491	485	491	13,000	2,231.82
1984-06-16	490	490	490	490	13,000	2,227.27
1984-06-15	500	509	490	490	31,000	2,227.27
1984-06-14	509	510	509	510	5,000	2,318.18
1984-06-13	501	510	501	509	24,000	2,313.64
1984-06-12	520	521	520	521	8,000	2,368.18
1984-06-11	510	510	510	510	5,000	2,318.18
1984-06-08	510	510	510	510	4,000	2,318.18
1984-06-07	515	523	505	510	52,000	2,318.18
1984-06-06	512	515	512	515	23,000	2,340.91
1984-06-05	515	520	510	520	32,000	2,363.64
1984-06-04	505	510	490	510	43,000	2,318.18
1984-06-02	500	501	500	500	34,000	2,272.73
1984-06-01	502	509	502	509	5,000	2,313.64
1984-05-31	510	510	500	510	72,000	2,318.18
1984-05-30	510	510	508	510	37,000	2,318.18
1984-05-29	530	530	509	510	71,000	2,318.18
1984-05-28	530	530	530	530	22,000	2,409.09
1984-05-26	535	544	535	544	25,000	2,472.73
1984-05-25	536	545	530	545	24,000	2,477.27
1984-05-24	539	545	530	545	28,000	2,477.27
1984-05-21	550	550	549	549	18,000	2,495.45
1984-05-19	551	551	549	549	18,000	2,495.45
1984-05-18	565	565	565	565	32,000	2,568.18
1984-05-16	579	579	575	575	3,000	2,613.64
1984-05-15	575	580	575	580	43,000	2,636.36
1984-05-14	575	575	575	575	8,000	2,613.64
1984-05-11	591	600	588	598	119,000	2,718.18
1984-05-10	597	601	595	601	61,000	2,731.82
1984-05-09	613	613	604	607	231,000	2,759.09
1984-05-08	620	625	608	608	453,000	2,763.64
1984-05-07	620	624	617	617	404,000	2,804.55
1984-05-04	617	619	614	617	293,000	2,804.55
1984-05-02	600	618	600	617	872,000	2,804.55
1984-05-01	584	596	575	590	597,000	2,681.82
1984-04-28	589	590	575	578	323,000	2,627.27
1984-04-27	585	590	585	589	512,000	2,677.27
1984-04-26	582	590	565	575	150,000	2,613.64
1984-04-25	573	590	570	589	683,000	2,677.27
1984-04-24	555	579	555	573	107,000	2,604.55
1984-04-23	543	547	543	545	79,000	2,477.27
1984-04-21	541	544	540	544	26,000	2,472.73
1984-04-20	539	539	535	539	22,000	2,450
1984-04-19	550	555	540	540	26,000	2,454.55
1984-04-18	550	555	550	550	42,000	2,500
1984-04-13	532	535	531	535	32,000	2,431.82
1984-04-12	532	532	531	531	21,000	2,413.64
1984-04-11	535	535	531	531	217,000	2,413.64
1984-04-10	534	534	528	534	16,000	2,427.27
1984-04-09	532	534	532	532	17,000	2,418.18
1984-04-07	532	532	530	532	20,000	2,418.18
1984-04-06	534	534	532	532	27,000	2,418.18
1984-04-05	532	534	532	532	31,000	2,418.18
1984-04-04	533	533	531	532	40,000	2,418.18
1984-04-03	533	533	531	533	42,000	2,422.73
1984-04-02	533	533	533	533	34,000	2,422.73
1984-03-31	540	542	530	530	7,000	2,409.09
1984-03-30	540	550	531	550	95,000	2,500
1984-03-29	544	550	541	542	120,000	2,463.64
1984-03-28	541	544	541	541	28,000	2,459.09
1984-03-27	549	549	540	541	22,000	2,459.09
1984-03-26	550	550	549	549	14,000	2,495.45
1984-03-24	550	550	540	540	32,000	2,454.55
1984-03-23	579	579	560	560	38,000	2,545.45
1984-03-22	551	580	551	580	76,000	2,636.36
1984-03-21	550	560	550	551	59,000	2,504.55
1984-03-19	575	576	550	550	72,000	2,500
1984-03-17	575	580	575	580	63,000	2,636.36
1984-03-16	573	573	565	570	23,000	2,590.91
1984-03-15	555	581	555	574	141,000	2,609.09
1984-03-14	560	560	544	544	58,000	2,472.73
1984-03-13	556	564	556	556	86,000	2,527.27
1984-03-12	550	550	537	537	13,000	2,440.91
1984-03-09	535	535	535	535	19,000	2,431.82
1984-03-08	558	558	558	558	6,000	2,536.36
1984-03-07	564	564	559	559	26,000	2,540.91
1984-03-06	569	569	557	567	233,000	2,577.27
1984-03-05	545	569	530	569	230,000	2,586.36
1984-03-03	540	545	540	545	25,000	2,477.27
1984-03-02	545	545	539	540	9,000	2,454.55
1984-03-01	550	550	544	545	623,000	2,477.27
1984-02-29	545	555	542	555	51,000	2,522.73
1984-02-28	555	555	542	545	110,000	2,477.27
1984-02-27	560	564	555	555	35,000	2,522.73
1984-02-25	560	570	555	564	45,000	2,563.64
1984-02-24	550	550	540	550	52,000	2,500
1984-02-23	541	542	541	541	16,000	2,459.09
1984-02-22	545	545	537	540	28,000	2,454.55
1984-02-21	540	540	538	538	15,000	2,445.45
1984-02-20	540	545	540	540	46,000	2,454.55
1984-02-18	545	545	540	544	11,000	2,472.73
1984-02-17	522	550	522	545	65,000	2,477.27
1984-02-16	522	522	522	522	4,000	2,372.73
1984-02-15	515	520	515	520	38,000	2,363.64
1984-02-14	527	527	525	525	12,000	2,386.36
1984-02-13	525	528	525	527	3,000	2,395.45
1984-02-10	530	532	525	525	13,000	2,386.36
1984-02-09	543	543	530	531	58,000	2,413.64
1984-02-08	536	545	531	544	38,000	2,472.73
1984-02-07	542	545	535	545	183,000	2,477.27
1984-02-06	541	545	540	545	31,000	2,477.27
1984-02-04	536	549	536	541	107,000	2,459.09
1984-02-03	536	540	535	535	136,000	2,431.82
1984-02-02	549	549	535	535	32,000	2,431.82
1984-02-01	550	555	541	541	108,000	2,459.09
1984-01-31	560	563	555	555	84,000	2,522.73
1984-01-30	560	564	558	564	67,000	2,563.64
1984-01-28	558	559	558	559	63,000	2,540.91
1984-01-27	560	560	558	560	133,000	2,545.45
1984-01-26	567	569	560	560	32,000	2,545.45
1984-01-25	555	564	555	558	46,000	2,536.36
1984-01-24	567	567	555	563	52,000	2,559.09
1984-01-23	572	572	568	568	25,000	2,581.82
1984-01-21	575	584	570	584	47,000	2,654.55
1984-01-20	589	589	571	585	336,000	2,659.09
1984-01-19	583	588	572	588	198,000	2,672.73
1984-01-18	595	595	572	573	282,000	2,604.55
1984-01-17	595	600	590	599	783,000	2,722.73
1984-01-13	565	594	565	589	1,548,000	2,677.27
1984-01-12	561	567	555	560	664,000	2,545.45
1984-01-11	550	560	546	560	301,000	2,545.45
1984-01-10	550	550	538	540	53,000	2,454.55
1984-01-09	563	564	550	550	222,000	2,500
1984-01-07	550	567	546	567	266,000	2,577.27
1984-01-06	539	550	538	545	369,000	2,477.27
1984-01-05	532	539	532	538	65,000	2,445.45
1984-01-04	535	535	529	529	84,000	2,404.55

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