4116 大日精化工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	598	599	590	590	31,000	2,681.82
1985-12-27	589	598	583	595	97,000	2,704.55
1985-12-26	595	597	577	595	130,000	2,704.55
1985-12-25	578	578	561	565	93,000	2,568.18
1985-12-24	590	590	572	572	106,000	2,600
1985-12-23	577	580	570	580	65,000	2,636.36
1985-12-21	580	580	565	569	50,000	2,586.36
1985-12-20	565	580	560	579	228,000	2,631.82
1985-12-19	595	595	569	569	82,000	2,586.36
1985-12-18	591	597	583	593	67,000	2,695.45
1985-12-17	614	614	594	595	132,000	2,704.55
1985-12-16	601	618	601	614	105,000	2,790.91
1985-12-13	625	630	595	605	226,000	2,750
1985-12-12	652	652	615	615	377,000	2,795.45
1985-12-11	620	646	619	642	922,000	2,918.18
1985-12-10	615	620	605	615	152,000	2,795.45
1985-12-09	615	617	605	610	256,000	2,772.73
1985-12-07	600	620	598	605	240,000	2,750
1985-12-06	609	609	592	593	247,000	2,695.45
1985-12-05	621	631	614	616	535,000	2,800
1985-12-04	634	656	625	631	2,038,000	2,868.18
1985-12-03	615	638	609	634	2,488,000	2,881.82
1985-12-02	580	608	570	605	1,218,000	2,750
1985-11-30	578	596	575	590	584,000	2,681.82
1985-11-29	540	563	536	560	123,000	2,545.45
1985-11-28	542	545	535	536	44,000	2,436.36
1985-11-27	543	544	530	540	74,000	2,454.55
1985-11-26	549	549	540	541	15,000	2,459.09
1985-11-25	530	549	530	541	20,000	2,459.09
1985-11-22	539	540	523	540	38,000	2,454.55
1985-11-21	552	552	540	540	30,000	2,454.55
1985-11-20	550	554	545	545	88,000	2,477.27
1985-11-19	545	554	543	545	97,000	2,477.27
1985-11-18	540	545	533	539	36,000	2,450
1985-11-16	541	545	540	545	23,000	2,477.27
1985-11-15	529	545	529	539	28,000	2,450
1985-11-14	522	528	521	528	13,000	2,400
1985-11-13	521	530	521	522	17,000	2,372.73
1985-11-12	521	529	520	520	57,000	2,363.64
1985-11-11	520	529	518	522	12,000	2,372.73
1985-11-08	524	524	516	516	18,000	2,345.45
1985-11-07	516	524	515	515	10,000	2,340.91
1985-11-06	516	516	515	515	20,000	2,340.91
1985-11-05	525	525	515	515	60,000	2,340.91
1985-11-02	518	518	518	518	2,000	2,354.55
1985-11-01	520	520	518	518	16,000	2,354.55
1985-10-31	525	525	520	522	12,000	2,372.73
1985-10-30	522	525	517	517	51,000	2,350
1985-10-29	521	522	520	520	38,000	2,363.64
1985-10-28	525	530	523	523	26,000	2,377.27
1985-10-25	530	530	524	525	56,000	2,386.36
1985-10-24	525	530	524	529	102,000	2,404.55
1985-10-23	525	525	524	525	34,000	2,386.36
1985-10-22	535	540	524	525	44,000	2,386.36
1985-10-21	525	535	521	535	36,000	2,431.82
1985-10-19	526	526	524	525	27,000	2,386.36
1985-10-18	532	532	524	525	28,000	2,386.36
1985-10-17	532	533	530	530	6,000	2,409.09
1985-10-16	530	532	530	532	9,000	2,418.18
1985-10-15	520	525	520	525	47,000	2,386.36
1985-10-14	523	523	523	523	5,000	2,377.27
1985-10-11	521	521	520	521	37,000	2,368.18
1985-10-09	520	520	520	520	41,000	2,363.64
1985-10-08	524	534	520	520	25,000	2,363.64
1985-10-07	522	523	522	523	27,000	2,377.27
1985-10-05	522	522	521	521	20,000	2,368.18
1985-10-04	520	522	520	520	15,000	2,363.64
1985-10-03	516	520	516	520	15,000	2,363.64
1985-10-02	521	521	515	515	33,000	2,340.91
1985-10-01	520	521	520	520	9,000	2,363.64
1985-09-30	550	550	550	550	3,000	2,500
1985-09-28	530	535	521	535	20,000	2,431.82
1985-09-27	520	520	511	520	129,000	2,363.64
1985-09-26	523	523	506	506	67,000	2,300
1985-09-25	523	523	520	521	90,000	2,368.18
1985-09-24	524	526	521	521	39,000	2,368.18
1985-09-21	524	524	524	524	6,000	2,381.82
1985-09-20	533	534	523	523	48,000	2,377.27
1985-09-19	541	541	532	532	29,000	2,418.18
1985-09-18	545	545	541	541	4,000	2,459.09
1985-09-17	555	555	545	545	40,000	2,477.27
1985-09-13	570	570	556	560	80,000	2,545.45
1985-09-12	550	569	550	563	139,000	2,559.09
1985-09-11	548	548	536	546	48,000	2,481.82
1985-09-10	558	563	548	555	36,000	2,522.73
1985-09-09	563	563	548	548	59,000	2,490.91
1985-09-07	558	570	556	558	63,000	2,536.36
1985-09-06	570	570	550	557	206,000	2,531.82
1985-09-05	525	577	524	572	749,000	2,600
1985-09-04	522	522	520	522	51,000	2,372.73
1985-09-03	530	530	525	525	23,000	2,386.36
1985-09-02	521	530	521	530	63,000	2,409.09
1985-08-31	526	526	521	521	34,000	2,368.18
1985-08-30	540	540	525	525	41,000	2,386.36
1985-08-29	535	535	529	530	68,000	2,409.09
1985-08-28	550	550	535	535	36,000	2,431.82
1985-08-27	539	540	527	540	63,000	2,454.55
1985-08-26	531	535	530	535	24,000	2,431.82
1985-08-24	525	525	520	520	37,000	2,363.64
1985-08-23	520	523	520	523	11,000	2,377.27
1985-08-22	518	520	515	516	55,000	2,345.45
1985-08-21	518	520	515	520	41,000	2,363.64
1985-08-20	516	525	515	515	74,000	2,340.91
1985-08-19	516	520	515	515	43,000	2,340.91
1985-08-17	525	525	520	520	31,000	2,363.64
1985-08-16	524	530	524	530	15,000	2,409.09
1985-08-15	524	530	523	523	22,000	2,377.27
1985-08-14	523	530	523	525	22,000	2,386.36
1985-08-13	530	530	524	524	10,000	2,381.82
1985-08-12	529	529	523	523	4,000	2,377.27
1985-08-09	530	530	525	530	14,000	2,409.09
1985-08-08	531	531	531	531	3,000	2,413.64
1985-08-07	528	528	528	528	5,000	2,400
1985-08-06	529	529	528	528	5,000	2,400
1985-08-05	528	540	527	527	13,000	2,395.45
1985-08-03	526	528	525	527	10,000	2,395.45
1985-08-02	525	525	525	525	15,000	2,386.36
1985-08-01	535	535	525	525	8,000	2,386.36
1985-07-31	518	520	515	520	20,000	2,363.64
1985-07-30	526	526	519	519	22,000	2,359.09
1985-07-29	530	530	525	525	26,000	2,386.36
1985-07-26	539	539	535	535	18,000	2,431.82
1985-07-25	539	539	534	535	32,000	2,431.82
1985-07-24	538	539	531	531	17,000	2,413.64
1985-07-23	539	539	538	538	3,000	2,445.45
1985-07-22	539	540	539	539	12,000	2,450
1985-07-19	539	539	538	538	12,000	2,445.45
1985-07-18	540	540	539	539	21,000	2,450
1985-07-17	537	538	537	538	3,000	2,445.45
1985-07-16	540	540	540	540	11,000	2,454.55
1985-07-15	541	541	540	541	7,000	2,459.09
1985-07-11	558	558	525	530	122,000	2,409.09
1985-07-10	563	565	561	564	26,000	2,563.64
1985-07-09	570	570	565	565	35,000	2,568.18
1985-07-08	568	570	568	568	25,000	2,581.82
1985-07-06	566	570	564	568	13,000	2,581.82
1985-07-05	569	573	564	564	30,000	2,563.64
1985-07-04	564	578	561	569	52,000	2,586.36
1985-07-03	571	571	563	563	13,000	2,559.09
1985-07-02	557	580	557	561	18,000	2,550
1985-07-01	560	560	555	556	60,000	2,527.27
1985-06-29	560	560	555	560	19,000	2,545.45
1985-06-28	564	564	560	560	74,000	2,545.45
1985-06-27	564	565	564	564	8,000	2,563.64
1985-06-26	562	568	562	565	28,000	2,568.18
1985-06-25	560	570	560	562	15,000	2,554.55
1985-06-24	563	563	563	563	7,000	2,559.09
1985-06-22	586	588	583	583	33,000	2,650
1985-06-20	582	582	555	579	60,000	2,631.82
1985-06-19	589	589	571	572	48,000	2,600
1985-06-18	570	592	569	592	295,000	2,690.91
1985-06-17	573	580	568	580	71,000	2,636.36
1985-06-15	553	574	553	570	28,000	2,590.91
1985-06-14	560	560	550	550	24,000	2,500
1985-06-13	574	574	559	559	20,000	2,540.91
1985-06-12	565	575	562	575	89,000	2,613.64
1985-06-11	565	565	548	549	55,000	2,495.45
1985-06-10	539	542	539	540	32,000	2,454.55
1985-06-07	546	559	546	559	38,000	2,540.91
1985-06-06	560	560	555	560	33,000	2,545.45
1985-06-05	560	565	557	565	23,000	2,568.18
1985-06-04	545	556	545	555	17,000	2,522.73
1985-06-03	549	550	544	545	21,000	2,477.27
1985-06-01	545	545	539	539	46,000	2,450
1985-05-31	546	550	543	545	31,000	2,477.27
1985-05-30	544	549	544	546	43,000	2,481.82
1985-05-29	555	560	542	542	32,000	2,463.64
1985-05-28	562	570	554	559	71,000	2,540.91
1985-05-27	593	593	575	575	59,000	2,613.64
1985-05-25	579	600	578	593	435,000	2,695.45
1985-05-24	575	575	563	575	127,000	2,613.64
1985-05-23	576	576	555	569	108,000	2,586.36
1985-05-22	546	570	543	562	192,000	2,554.55
1985-05-21	550	550	545	545	49,000	2,477.27
1985-05-20	551	551	540	550	35,000	2,500
1985-05-18	550	551	546	550	19,000	2,500
1985-05-17	528	540	528	540	22,000	2,454.55
1985-05-15	529	529	527	528	15,000	2,400
1985-05-14	531	532	527	530	53,000	2,409.09
1985-05-13	536	536	536	536	2,000	2,436.36
1985-05-10	531	538	531	531	11,000	2,413.64
1985-05-09	540	541	532	532	46,000	2,418.18
1985-05-08	545	550	540	540	16,000	2,454.55
1985-05-07	545	545	540	545	9,000	2,477.27
1985-05-04	547	547	545	545	14,000	2,477.27
1985-05-02	550	550	547	547	18,000	2,486.36
1985-05-01	556	556	549	550	35,000	2,500
1985-04-30	550	550	541	549	20,000	2,495.45
1985-04-27	538	538	538	538	3,000	2,445.45
1985-04-26	523	538	523	538	31,000	2,445.45
1985-04-25	520	529	520	523	19,000	2,377.27
1985-04-24	519	525	518	518	46,000	2,354.55
1985-04-23	526	526	518	518	52,000	2,354.55
1985-04-22	535	535	525	525	27,000	2,386.36
1985-04-20	527	530	525	525	30,000	2,386.36
1985-04-19	531	531	526	526	61,000	2,390.91
1985-04-18	531	533	531	531	6,000	2,413.64
1985-04-17	533	533	531	531	63,000	2,413.64
1985-04-16	535	535	531	532	19,000	2,418.18
1985-04-15	540	540	535	535	6,000	2,431.82
1985-04-12	535	536	530	536	85,000	2,436.36
1985-04-11	533	540	533	535	6,000	2,431.82
1985-04-10	540	540	528	532	23,000	2,418.18
1985-04-09	550	550	545	545	27,000	2,477.27
1985-04-08	545	550	545	550	29,000	2,500
1985-04-06	570	570	535	535	50,000	2,431.82
1985-04-05	580	585	567	570	312,000	2,590.91
1985-04-04	560	560	544	560	109,000	2,545.45
1985-04-03	544	560	544	558	54,000	2,536.36
1985-04-02	521	535	521	535	14,000	2,431.82
1985-04-01	522	523	520	520	31,000	2,363.64
1985-03-30	520	521	511	519	74,000	2,359.09
1985-03-29	542	542	532	532	4,000	2,418.18
1985-03-28	545	545	535	541	35,000	2,459.09
1985-03-27	539	539	538	538	2,000	2,445.45
1985-03-26	536	550	535	540	9,000	2,454.55
1985-03-25	510	510	510	510	31,000	2,318.18
1985-03-22	550	550	550	550	21,000	2,500
1985-03-20	558	558	550	550	24,000	2,500
1985-03-19	560	560	556	559	66,000	2,540.91
1985-03-18	560	560	550	560	67,000	2,545.45
1985-03-16	550	560	550	560	69,000	2,545.45
1985-03-15	550	560	550	560	108,000	2,545.45
1985-03-14	550	560	550	550	40,000	2,500
1985-03-13	546	550	545	545	83,000	2,477.27
1985-03-12	531	541	531	541	44,000	2,459.09
1985-03-11	527	530	527	530	23,000	2,409.09
1985-03-08	521	522	521	522	13,000	2,372.73
1985-03-07	525	525	521	522	58,000	2,372.73
1985-03-06	527	527	525	525	8,000	2,386.36
1985-03-05	525	528	520	520	44,000	2,363.64
1985-03-04	531	531	528	528	21,000	2,400
1985-03-02	522	526	522	526	24,000	2,390.91
1985-03-01	524	526	521	521	26,000	2,368.18
1985-02-28	528	530	521	521	32,000	2,368.18
1985-02-27	530	530	525	526	51,000	2,390.91
1985-02-26	531	531	530	530	15,000	2,409.09
1985-02-25	525	530	525	529	31,000	2,404.55
1985-02-23	524	525	524	524	16,000	2,381.82
1985-02-22	522	524	521	521	61,000	2,368.18
1985-02-21	540	540	530	530	40,000	2,409.09
1985-02-20	523	535	523	530	22,000	2,409.09
1985-02-19	520	522	520	522	19,000	2,372.73
1985-02-18	530	540	530	540	21,000	2,454.55
1985-02-15	550	550	549	549	10,000	2,495.45
1985-02-14	550	555	550	550	13,000	2,500
1985-02-13	555	560	550	550	143,000	2,500
1985-02-12	561	561	559	559	10,000	2,540.91
1985-02-08	560	570	560	560	42,000	2,545.45
1985-02-07	570	597	567	570	237,000	2,590.91
1985-02-06	550	565	549	565	89,000	2,568.18
1985-02-05	550	550	545	546	37,000	2,481.82
1985-02-04	531	550	530	545	19,000	2,477.27
1985-02-02	535	540	526	526	16,000	2,390.91
1985-02-01	526	526	525	525	19,000	2,386.36
1985-01-31	520	522	520	520	18,000	2,363.64
1985-01-30	521	525	515	518	31,000	2,354.55
1985-01-29	530	530	520	521	55,000	2,368.18
1985-01-28	520	530	520	530	26,000	2,409.09
1985-01-26	520	520	520	520	58,000	2,363.64
1985-01-25	533	533	526	530	18,000	2,409.09
1985-01-24	533	534	530	534	37,000	2,427.27
1985-01-23	540	540	532	532	66,000	2,418.18
1985-01-22	540	542	540	542	7,000	2,463.64
1985-01-21	535	536	535	536	25,000	2,436.36
1985-01-19	533	535	530	533	41,000	2,422.73
1985-01-18	532	535	531	534	28,000	2,427.27
1985-01-17	530	539	530	538	33,000	2,445.45
1985-01-16	539	539	535	535	35,000	2,431.82
1985-01-14	537	545	536	540	117,000	2,454.55
1985-01-11	535	538	535	536	19,000	2,436.36
1985-01-10	538	538	537	537	11,000	2,440.91
1985-01-09	538	538	538	538	26,000	2,445.45
1985-01-07	550	550	550	550	16,000	2,500
1985-01-05	547	550	547	548	10,000	2,490.91
1985-01-04	546	546	546	546	6,000	2,481.82

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