4116 大日精化工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27710723690723216,0003,286.36
1986-12-26690710690700211,0003,181.82
1986-12-2569069568569050,0003,136.36
1986-12-2469670069069032,0003,136.36
1986-12-2369970069569967,0003,177.27
1986-12-22700710699700109,0003,181.82
1986-12-1970070270070030,0003,181.82
1986-12-1870070069970025,0003,181.82
1986-12-1770071069870064,0003,181.82
1986-12-16715721695701133,0003,186.36
1986-12-15730730715715173,0003,250
1986-12-12700739695739290,0003,359.09
1986-12-11697720692705135,0003,204.55
1986-12-10700700685692224,0003,145.45
1986-12-0970071070070022,0003,181.82
1986-12-0869469569469486,0003,154.55
1986-12-0669870069870022,0003,181.82
1986-12-05698700695700105,0003,181.82
1986-12-04715720698698205,0003,172.73
1986-12-03700720700715329,0003,250
1986-12-0270470469869985,0003,177.27
1986-12-01710710703705141,0003,204.55
1986-11-2970170769870029,0003,181.82
1986-11-2870070069670047,0003,181.82
1986-11-2769070069069920,0003,177.27
1986-11-2669269369069063,0003,136.36
1986-11-2570770769069555,0003,159.09
1986-11-2270570670570634,0003,209.09
1986-11-21710713700701157,0003,186.36
1986-11-2071271571271332,0003,240.91
1986-11-1971171171171136,0003,231.82
1986-11-1871072171072154,0003,277.27
1986-11-1771071170571015,0003,227.27
1986-11-1471772070871047,0003,227.27
1986-11-13741741707727298,0003,304.55
1986-11-12711745711744169,0003,381.82
1986-11-11720725710710374,0003,227.27
1986-11-1070071069570066,0003,181.82
1986-11-0770070069169634,0003,163.64
1986-11-0669069268968939,0003,131.82
1986-11-0569270069069524,0003,159.09
1986-11-0469169368069366,0003,150
1986-11-01705705695696280,0003,163.64
1986-10-3171171171171123,0003,231.82
1986-10-3070873070871063,0003,227.27
1986-10-2971071870871554,0003,250
1986-10-28748748745745809,0003,386.36
1986-10-27733743732743135,0003,377.27
1986-10-25733743729743176,0003,377.27
1986-10-24734743731743270,0003,377.27
1986-10-23743745739744326,0003,381.82
1986-10-22745745737745427,0003,386.36
1986-10-21745750739745159,0003,386.36
1986-10-20760765751755347,0003,431.82
1986-10-17755769750755373,0003,431.82
1986-10-16745760740760194,0003,454.55
1986-10-15765765740745193,0003,386.36
1986-10-14745770745770229,0003,500
1986-10-1375575575175543,0003,431.82
1986-10-09760769750765278,0003,477.27
1986-10-0876376374075379,0003,422.73
1986-10-07735770734765474,0003,477.27
1986-10-0673073072572597,0003,295.45
1986-10-04717740710740114,0003,363.64
1986-10-0369671569371593,0003,250
1986-10-0271071069670659,0003,209.09
1986-10-01695721695717663,0003,259.09
1986-09-30698705688702128,0003,190.91
1986-09-2969069869069850,0003,172.73
1986-09-27700701690698102,0003,172.73
1986-09-2668069067867840,0003,081.82
1986-09-2567069867069027,0003,136.36
1986-09-2467067067067010,0003,045.45
1986-09-22683683680680150,0003,090.91
1986-09-1969069067668439,0003,109.09
1986-09-1868169068169012,0003,136.36
1986-09-1766168066068027,0003,090.91
1986-09-16666672656656522,0002,981.82
1986-09-12665675665670551,0003,045.45
1986-09-1168569568469579,0003,159.09
1986-09-10689699665685121,0003,113.64
1986-09-09679709670679164,0003,086.36
1986-09-0865466965366949,0003,040.91
1986-09-0664164864164821,0002,945.45
1986-09-0565065763363442,0002,881.82
1986-09-0465565565065024,0002,954.55
1986-09-036556556556551,0002,977.27
1986-09-026696696506506,0002,954.55
1986-09-0169070167067070,0003,045.45
1986-08-30660680660680137,0003,090.91
1986-08-2964064062063057,0002,863.64
1986-08-2864064062062052,0002,818.18
1986-08-2764064062062046,0002,818.18
1986-08-2665065064064033,0002,909.09
1986-08-256526526506508,0002,954.55
1986-08-2366066065265211,0002,963.64
1986-08-2267067065665624,0002,981.82
1986-08-216746746706707,0003,045.45
1986-08-20676705670670102,0003,045.45
1986-08-1965067265067052,0003,045.45
1986-08-1864064564064017,0002,909.09
1986-08-1564665064064515,0002,931.82
1986-08-1464064664064547,0002,931.82
1986-08-1364664764064466,0002,927.27
1986-08-1263564563564099,0002,909.09
1986-08-1162564062563557,0002,886.36
1986-08-0864064563564035,0002,909.09
1986-08-0765265365065027,0002,954.55
1986-08-0667167165165570,0002,977.27
1986-08-0567068067067054,0003,045.45
1986-08-046806806756757,0003,068.18
1986-08-026726756726759,0003,068.18
1986-08-0169569668068333,0003,104.55
1986-07-3171171569169126,0003,140.91
1986-07-3073273471171141,0003,231.82
1986-07-2972072772072731,0003,304.55
1986-07-2872174072172528,0003,295.45
1986-07-267207307207217,0003,277.27
1986-07-2571572971572032,0003,272.73
1986-07-2473073072572578,0003,295.45
1986-07-2373173172673026,0003,318.18
1986-07-2272272772272520,0003,295.45
1986-07-2174174571072085,0003,272.73
1986-07-1973875173573527,0003,340.91
1986-07-1873173573173510,0003,340.91
1986-07-1775676073173194,0003,322.73
1986-07-1675175975175679,0003,436.36
1986-07-1576076075175128,0003,413.64
1986-07-1475676575175146,0003,413.64
1986-07-1175075175075012,0003,409.09
1986-07-107637637457489,0003,400
1986-07-0977077075076457,0003,472.73
1986-07-0877878077577531,0003,522.73
1986-07-0779779878078932,0003,586.36
1986-07-05790797782797156,0003,622.73
1986-07-04766795766795311,0003,613.64
1986-07-037357697357601,222,0003,454.55
1986-07-02735740735735209,0003,340.91
1986-07-01731740731735106,0003,340.91
1986-06-30726740725740101,0003,363.64
1986-06-2873673672773636,0003,345.45
1986-06-2773973972672745,0003,304.55
1986-06-2673074173073936,0003,359.09
1986-06-2574074072572570,0003,295.45
1986-06-24730740718740622,0003,363.64
1986-06-2374074072172533,0003,295.45
1986-06-2175575573974073,0003,363.64
1986-06-207307607307602,070,0003,454.55
1986-06-19724728715728243,0003,309.09
1986-06-18740740720720133,0003,272.73
1986-06-17745749740749104,0003,404.55
1986-06-1675075074874932,0003,404.55
1986-06-1375075074575021,0003,409.09
1986-06-1275575574074372,0003,377.27
1986-06-11754761752755138,0003,431.82
1986-06-1075575674075072,0003,409.09
1986-06-0976776776076024,0003,454.55
1986-06-0776976976076524,0003,477.27
1986-06-0676877075877072,0003,500
1986-06-05765775757768159,0003,490.91
1986-06-0475376575176523,0003,477.27
1986-06-03753753740750138,0003,409.09
1986-06-0275675674574527,0003,386.36
1986-05-3176076075575613,0003,436.36
1986-05-3076577075075041,0003,409.09
1986-05-2976077076077018,0003,500
1986-05-2874074572174084,0003,363.64
1986-05-2775075074074029,0003,363.64
1986-05-26765765749750128,0003,409.09
1986-05-2476076876076074,0003,454.55
1986-05-2377077076076029,0003,454.55
1986-05-2277277276077051,0003,500
1986-05-2176576576076513,0003,477.27
1986-05-2077077875575542,0003,431.82
1986-05-1977577575977047,0003,500
1986-05-1778378377577516,0003,522.73
1986-05-16776790773773242,0003,513.64
1986-05-15783783773775168,0003,522.73
1986-05-1478578877377373,0003,513.64
1986-05-1379279377879083,0003,590.91
1986-05-12787795780792186,0003,600
1986-05-09790790775780163,0003,545.45
1986-05-08780795777790213,0003,590.91
1986-05-07784795781781169,0003,550
1986-05-0679079077578051,0003,545.45
1986-05-0278078076676647,0003,481.82
1986-05-0178078078078051,0003,545.45
1986-04-30789796775790136,0003,590.91
1986-04-2879779878079067,0003,590.91
1986-04-2678579878079859,0003,627.27
1986-04-2579180079179897,0003,627.27
1986-04-24805810790797313,0003,622.73
1986-04-23810829795795519,0003,613.64
1986-04-22780803777800339,0003,636.36
1986-04-21780786770770407,0003,500
1986-04-1975076974576049,0003,454.55
1986-04-1877077176076088,0003,454.55
1986-04-17730769723769107,0003,495.45
1986-04-16720735714732512,0003,327.27
1986-04-1572072071472098,0003,272.73
1986-04-1473573573073034,0003,318.18
1986-04-1173673673273548,0003,340.91
1986-04-1074975073273534,0003,340.91
1986-04-09750759720732124,0003,327.27
1986-04-0877077575275246,0003,418.18
1986-04-0773977573877071,0003,500
1986-04-0573174173174024,0003,363.64
1986-04-0474675073673628,0003,345.45
1986-04-0374674673674616,0003,390.91
1986-04-0274174173673610,0003,345.45
1986-04-0175075074074554,0003,386.36
1986-03-3173676673675249,0003,418.18
1986-03-2973573772072044,0003,272.73
1986-03-28741750735735114,0003,340.91
1986-03-27750760740760395,0003,454.55
1986-03-26750770740740393,0003,363.64
1986-03-2574075074075057,0003,409.09
1986-03-2478078075075057,0003,409.09
1986-03-2278478477277215,0003,509.09
1986-03-2078578678278519,0003,568.18
1986-03-1980580578078137,0003,550
1986-03-1883583580080084,0003,636.36
1986-03-1784084080982551,0003,750
1986-03-15844848819843199,0003,831.82
1986-03-147858507758501,278,0003,863.64
1986-03-13795798785785352,0003,568.18
1986-03-12820820790800143,0003,636.36
1986-03-11835835809825701,0003,750
1986-03-10825827800825367,0003,750
1986-03-07809835807827954,0003,759.09
1986-03-067908127898102,412,0003,681.82
1986-03-05755795755790425,0003,590.91
1986-03-04760770751752134,0003,418.18
1986-03-0379079076976994,0003,495.45
1986-03-01794794765793168,0003,604.55
1986-02-28760795755795283,0003,613.64
1986-02-27766775750770188,0003,500
1986-02-26770770745765326,0003,477.27
1986-02-257958197707701,206,0003,500
1986-02-24770800770799643,0003,631.82
1986-02-22780800770780657,0003,545.45
1986-02-217808167797901,337,0003,590.91
1986-02-207698107507802,026,0003,545.45
1986-02-197567857537742,852,0003,518.18
1986-02-18749749726726208,0003,300
1986-02-177507737297501,481,0003,409.09
1986-02-157607657447491,440,0003,404.55
1986-02-146957506797501,851,0003,409.09
1986-02-13687699669699517,0003,177.27
1986-02-126967106866971,012,0003,168.18
1986-02-106607036547001,187,0003,181.82
1986-02-07673673649650471,0002,954.55
1986-02-066556846506631,789,0003,013.64
1986-02-056506656326531,479,0002,968.18
1986-02-04635650630650883,0002,954.55
1986-02-03590617590615235,0002,795.45
1986-02-01589601589590150,0002,681.82
1986-01-3157458957158971,0002,677.27
1986-01-30570570565570120,0002,590.91
1986-01-29580580561561133,0002,550
1986-01-2857457957057035,0002,590.91
1986-01-2757357557257217,0002,600
1986-01-255755755705708,0002,590.91
1986-01-2458458457057034,0002,590.91
1986-01-2357057156156339,0002,559.09
1986-01-2257858055757076,0002,590.91
1986-01-2159559557657697,0002,618.18
1986-01-2059559558358519,0002,659.09
1986-01-18595595581581125,0002,640.91
1986-01-1759159859059863,0002,718.18
1986-01-1659060059059023,0002,681.82
1986-01-14600600580580139,0002,636.36
1986-01-1359759758559050,0002,681.82
1986-01-1058058556756760,0002,577.27
1986-01-0957157557057148,0002,595.45
1986-01-0858158256556560,0002,568.18
1986-01-0759559558058025,0002,636.36
1986-01-0661061058558538,0002,659.09
1986-01-0460061060060721,0002,759.09

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