4116 大日精化工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 790 | 790 | 789 | 789 | 4,000 | 3,945 |
| 1991-12-27 | 804 | 804 | 804 | 804 | 2,000 | 4,020 |
| 1991-12-26 | 805 | 805 | 799 | 805 | 82,000 | 4,025 |
| 1991-12-25 | 780 | 800 | 780 | 800 | 25,000 | 4,000 |
| 1991-12-24 | 773 | 773 | 770 | 770 | 22,000 | 3,850 |
| 1991-12-20 | 783 | 783 | 783 | 783 | 106,000 | 3,915 |
| 1991-12-18 | 805 | 805 | 803 | 803 | 37,000 | 4,015 |
| 1991-12-17 | 782 | 805 | 777 | 805 | 19,000 | 4,025 |
| 1991-12-16 | 772 | 772 | 772 | 772 | 5,000 | 3,860 |
| 1991-12-13 | 762 | 762 | 762 | 762 | 10,000 | 3,810 |
| 1991-12-12 | 762 | 762 | 762 | 762 | 6,000 | 3,810 |
| 1991-12-11 | 770 | 770 | 770 | 770 | 11,000 | 3,850 |
| 1991-12-10 | 805 | 805 | 800 | 800 | 19,000 | 4,000 |
| 1991-12-09 | 805 | 805 | 800 | 800 | 25,000 | 4,000 |
| 1991-12-06 | 800 | 805 | 800 | 805 | 38,000 | 4,025 |
| 1991-12-05 | 795 | 795 | 790 | 790 | 47,000 | 3,950 |
| 1991-12-04 | 799 | 800 | 798 | 800 | 23,000 | 4,000 |
| 1991-12-03 | 780 | 808 | 780 | 808 | 25,000 | 4,040 |
| 1991-12-02 | 770 | 780 | 765 | 780 | 20,000 | 3,900 |
| 1991-11-29 | 770 | 780 | 761 | 780 | 19,000 | 3,900 |
| 1991-11-28 | 770 | 780 | 762 | 780 | 5,000 | 3,900 |
| 1991-11-27 | 762 | 762 | 761 | 761 | 11,000 | 3,805 |
| 1991-11-26 | 760 | 762 | 760 | 762 | 3,000 | 3,810 |
| 1991-11-25 | 765 | 770 | 760 | 770 | 16,000 | 3,850 |
| 1991-11-22 | 760 | 780 | 760 | 765 | 57,000 | 3,825 |
| 1991-11-21 | 760 | 765 | 760 | 765 | 22,000 | 3,825 |
| 1991-11-20 | 770 | 770 | 760 | 760 | 25,000 | 3,800 |
| 1991-11-19 | 774 | 774 | 774 | 774 | 10,000 | 3,870 |
| 1991-11-15 | 800 | 804 | 800 | 800 | 15,000 | 4,000 |
| 1991-11-14 | 787 | 800 | 787 | 800 | 19,000 | 4,000 |
| 1991-11-13 | 786 | 786 | 786 | 786 | 6,000 | 3,930 |
| 1991-11-12 | 790 | 790 | 782 | 782 | 49,000 | 3,910 |
| 1991-11-11 | 781 | 789 | 780 | 789 | 10,000 | 3,945 |
| 1991-11-08 | 805 | 809 | 800 | 800 | 15,000 | 4,000 |
| 1991-11-07 | 809 | 809 | 809 | 809 | 14,000 | 4,045 |
| 1991-11-06 | 807 | 807 | 806 | 807 | 10,000 | 4,035 |
| 1991-11-05 | 800 | 805 | 800 | 805 | 9,000 | 4,025 |
| 1991-11-01 | 805 | 810 | 798 | 799 | 15,000 | 3,995 |
| 1991-10-31 | 810 | 810 | 805 | 805 | 7,000 | 4,025 |
| 1991-10-30 | 818 | 819 | 818 | 819 | 5,000 | 4,095 |
| 1991-10-29 | 805 | 816 | 805 | 812 | 9,000 | 4,060 |
| 1991-10-28 | 820 | 820 | 802 | 802 | 15,000 | 4,010 |
| 1991-10-25 | 825 | 844 | 825 | 838 | 54,000 | 4,190 |
| 1991-10-24 | 811 | 832 | 811 | 832 | 13,000 | 4,160 |
| 1991-10-23 | 798 | 810 | 798 | 810 | 29,000 | 4,050 |
| 1991-10-22 | 795 | 800 | 795 | 795 | 15,000 | 3,975 |
| 1991-10-21 | 795 | 800 | 795 | 800 | 19,000 | 4,000 |
| 1991-10-18 | 800 | 800 | 790 | 795 | 24,000 | 3,975 |
| 1991-10-17 | 802 | 820 | 800 | 820 | 17,000 | 4,100 |
| 1991-10-16 | 820 | 820 | 810 | 810 | 21,000 | 4,050 |
| 1991-10-15 | 827 | 827 | 820 | 820 | 12,000 | 4,100 |
| 1991-10-14 | 827 | 827 | 827 | 827 | 2,000 | 4,135 |
| 1991-10-11 | 850 | 850 | 835 | 835 | 26,000 | 4,175 |
| 1991-10-09 | 848 | 850 | 848 | 850 | 49,000 | 4,250 |
| 1991-10-08 | 848 | 848 | 840 | 848 | 49,000 | 4,240 |
| 1991-10-07 | 848 | 850 | 848 | 848 | 62,000 | 4,240 |
| 1991-10-04 | 845 | 845 | 840 | 840 | 12,000 | 4,200 |
| 1991-10-03 | 821 | 850 | 820 | 845 | 46,000 | 4,225 |
| 1991-10-02 | 815 | 815 | 810 | 815 | 34,000 | 4,075 |
| 1991-09-30 | 815 | 815 | 770 | 770 | 25,000 | 3,850 |
| 1991-09-27 | 800 | 815 | 795 | 815 | 27,000 | 4,075 |
| 1991-09-26 | 800 | 800 | 790 | 800 | 9,000 | 4,000 |
| 1991-09-25 | 798 | 798 | 780 | 795 | 14,000 | 3,975 |
| 1991-09-24 | 789 | 818 | 788 | 818 | 33,000 | 4,090 |
| 1991-09-20 | 770 | 800 | 770 | 800 | 34,000 | 4,000 |
| 1991-09-19 | 760 | 770 | 760 | 770 | 24,000 | 3,850 |
| 1991-09-18 | 750 | 750 | 745 | 745 | 22,000 | 3,725 |
| 1991-09-17 | 760 | 760 | 760 | 760 | 10,000 | 3,800 |
| 1991-09-13 | 767 | 767 | 740 | 750 | 82,000 | 3,750 |
| 1991-09-12 | 750 | 751 | 740 | 740 | 24,000 | 3,700 |
| 1991-09-11 | 758 | 759 | 748 | 759 | 17,000 | 3,795 |
| 1991-09-10 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 1991-09-09 | 768 | 768 | 768 | 768 | 6,000 | 3,840 |
| 1991-09-06 | 730 | 770 | 730 | 770 | 18,000 | 3,850 |
| 1991-09-05 | 741 | 741 | 740 | 740 | 35,000 | 3,700 |
| 1991-09-04 | 745 | 745 | 740 | 741 | 11,000 | 3,705 |
| 1991-09-03 | 722 | 735 | 722 | 735 | 23,000 | 3,675 |
| 1991-09-02 | 710 | 710 | 710 | 710 | 5,000 | 3,550 |
| 1991-08-30 | 698 | 699 | 698 | 699 | 10,000 | 3,495 |
| 1991-08-28 | 700 | 700 | 698 | 699 | 15,000 | 3,495 |
| 1991-08-27 | 700 | 700 | 700 | 700 | 9,000 | 3,500 |
| 1991-08-26 | 725 | 725 | 725 | 725 | 3,000 | 3,625 |
| 1991-08-23 | 740 | 740 | 725 | 725 | 47,000 | 3,625 |
| 1991-08-22 | 730 | 741 | 730 | 740 | 20,000 | 3,700 |
| 1991-08-21 | 690 | 710 | 690 | 690 | 30,000 | 3,450 |
| 1991-08-20 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1991-08-16 | 760 | 760 | 750 | 750 | 23,000 | 3,750 |
| 1991-08-15 | 760 | 760 | 745 | 745 | 26,000 | 3,725 |
| 1991-08-14 | 764 | 764 | 755 | 755 | 11,000 | 3,775 |
| 1991-08-13 | 770 | 770 | 767 | 767 | 3,000 | 3,835 |
| 1991-08-12 | 779 | 779 | 778 | 778 | 4,000 | 3,890 |
| 1991-08-09 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1991-08-08 | 784 | 784 | 780 | 780 | 9,000 | 3,900 |
| 1991-08-07 | 784 | 784 | 780 | 780 | 7,000 | 3,900 |
| 1991-08-06 | 770 | 770 | 760 | 760 | 24,000 | 3,800 |
| 1991-08-05 | 770 | 770 | 755 | 755 | 52,000 | 3,775 |
| 1991-08-02 | 786 | 786 | 770 | 770 | 45,000 | 3,850 |
| 1991-08-01 | 786 | 786 | 785 | 785 | 12,000 | 3,925 |
| 1991-07-31 | 799 | 799 | 780 | 780 | 54,000 | 3,900 |
| 1991-07-30 | 781 | 781 | 781 | 781 | 37,000 | 3,905 |
| 1991-07-29 | 766 | 766 | 761 | 761 | 15,000 | 3,805 |
| 1991-07-26 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 1991-07-25 | 750 | 750 | 750 | 750 | 15,000 | 3,750 |
| 1991-07-24 | 740 | 750 | 740 | 750 | 17,000 | 3,750 |
| 1991-07-23 | 740 | 740 | 740 | 740 | 10,000 | 3,700 |
| 1991-07-22 | 760 | 760 | 745 | 750 | 10,000 | 3,750 |
| 1991-07-19 | 768 | 768 | 762 | 765 | 13,000 | 3,825 |
| 1991-07-18 | 776 | 776 | 756 | 770 | 10,000 | 3,850 |
| 1991-07-17 | 780 | 786 | 780 | 786 | 7,000 | 3,930 |
| 1991-07-16 | 788 | 788 | 788 | 788 | 8,000 | 3,940 |
| 1991-07-15 | 805 | 805 | 780 | 780 | 14,000 | 3,900 |
| 1991-07-12 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1991-07-11 | 800 | 805 | 800 | 800 | 93,000 | 4,000 |
| 1991-07-10 | 765 | 795 | 765 | 795 | 20,000 | 3,975 |
| 1991-07-09 | 770 | 790 | 760 | 770 | 68,000 | 3,850 |
| 1991-07-08 | 795 | 795 | 770 | 770 | 23,000 | 3,850 |
| 1991-07-05 | 809 | 814 | 790 | 790 | 60,000 | 3,950 |
| 1991-07-04 | 784 | 789 | 784 | 789 | 9,000 | 3,945 |
| 1991-07-02 | 847 | 847 | 844 | 844 | 17,000 | 4,220 |
| 1991-07-01 | 850 | 852 | 841 | 852 | 43,000 | 4,260 |
| 1991-06-28 | 834 | 834 | 833 | 833 | 6,000 | 4,165 |
| 1991-06-27 | 830 | 830 | 827 | 827 | 17,000 | 4,135 |
| 1991-06-26 | 823 | 834 | 822 | 830 | 8,000 | 4,150 |
| 1991-06-25 | 837 | 837 | 812 | 812 | 24,000 | 4,060 |
| 1991-06-24 | 848 | 848 | 834 | 834 | 12,000 | 4,170 |
| 1991-06-21 | 848 | 848 | 834 | 840 | 38,000 | 4,200 |
| 1991-06-20 | 840 | 844 | 835 | 844 | 23,000 | 4,220 |
| 1991-06-19 | 840 | 854 | 840 | 840 | 26,000 | 4,200 |
| 1991-06-18 | 855 | 855 | 855 | 855 | 27,000 | 4,275 |
| 1991-06-17 | 836 | 855 | 836 | 855 | 14,000 | 4,275 |
| 1991-06-14 | 828 | 835 | 828 | 835 | 70,000 | 4,175 |
| 1991-06-13 | 845 | 845 | 837 | 837 | 25,000 | 4,185 |
| 1991-06-12 | 855 | 855 | 855 | 855 | 4,000 | 4,275 |
| 1991-06-11 | 855 | 870 | 855 | 855 | 19,000 | 4,275 |
| 1991-06-10 | 870 | 870 | 856 | 856 | 24,000 | 4,280 |
| 1991-06-07 | 879 | 879 | 875 | 875 | 23,000 | 4,375 |
| 1991-06-06 | 890 | 890 | 880 | 880 | 41,000 | 4,400 |
| 1991-06-05 | 885 | 885 | 885 | 885 | 18,000 | 4,425 |
| 1991-06-04 | 889 | 889 | 876 | 880 | 8,000 | 4,400 |
| 1991-06-03 | 892 | 893 | 884 | 893 | 21,000 | 4,465 |
| 1991-05-31 | 895 | 896 | 895 | 896 | 56,000 | 4,480 |
| 1991-05-30 | 902 | 902 | 892 | 893 | 20,000 | 4,465 |
| 1991-05-29 | 895 | 902 | 895 | 902 | 20,000 | 4,510 |
| 1991-05-28 | 903 | 903 | 885 | 893 | 15,000 | 4,465 |
| 1991-05-27 | 907 | 907 | 900 | 905 | 16,000 | 4,525 |
| 1991-05-24 | 904 | 905 | 900 | 905 | 32,000 | 4,525 |
| 1991-05-23 | 904 | 910 | 894 | 894 | 156,000 | 4,470 |
| 1991-05-22 | 908 | 910 | 902 | 902 | 134,000 | 4,510 |
| 1991-05-21 | 899 | 915 | 897 | 908 | 221,000 | 4,540 |
| 1991-05-20 | 878 | 905 | 868 | 900 | 86,000 | 4,500 |
| 1991-05-17 | 869 | 893 | 869 | 879 | 26,000 | 4,395 |
| 1991-05-16 | 861 | 879 | 859 | 879 | 47,000 | 4,395 |
| 1991-05-15 | 863 | 871 | 860 | 871 | 10,000 | 4,355 |
| 1991-05-14 | 863 | 863 | 863 | 863 | 7,000 | 4,315 |
| 1991-05-13 | 862 | 862 | 862 | 862 | 3,000 | 4,310 |
| 1991-05-10 | 861 | 881 | 861 | 881 | 18,000 | 4,405 |
| 1991-05-09 | 861 | 861 | 856 | 856 | 7,000 | 4,280 |
| 1991-05-08 | 870 | 870 | 870 | 870 | 5,000 | 4,350 |
| 1991-05-07 | 896 | 896 | 880 | 880 | 4,000 | 4,400 |
| 1991-05-02 | 881 | 896 | 881 | 896 | 5,000 | 4,480 |
| 1991-05-01 | 870 | 881 | 870 | 881 | 50,000 | 4,405 |
| 1991-04-30 | 860 | 880 | 855 | 880 | 45,000 | 4,400 |
| 1991-04-26 | 888 | 888 | 870 | 880 | 25,000 | 4,400 |
| 1991-04-25 | 875 | 889 | 870 | 889 | 117,000 | 4,445 |
| 1991-04-24 | 870 | 878 | 870 | 875 | 28,000 | 4,375 |
| 1991-04-23 | 875 | 880 | 870 | 870 | 17,000 | 4,350 |
| 1991-04-22 | 885 | 890 | 885 | 885 | 74,000 | 4,425 |
| 1991-04-19 | 890 | 900 | 885 | 885 | 24,000 | 4,425 |
| 1991-04-18 | 914 | 914 | 895 | 910 | 23,000 | 4,550 |
| 1991-04-17 | 900 | 920 | 900 | 914 | 31,000 | 4,570 |
| 1991-04-16 | 912 | 912 | 900 | 900 | 77,000 | 4,500 |
| 1991-04-15 | 921 | 921 | 911 | 912 | 59,000 | 4,560 |
| 1991-04-12 | 919 | 920 | 911 | 911 | 55,000 | 4,555 |
| 1991-04-11 | 911 | 919 | 910 | 919 | 60,000 | 4,595 |
| 1991-04-10 | 912 | 912 | 911 | 911 | 14,000 | 4,555 |
| 1991-04-09 | 930 | 930 | 910 | 910 | 65,000 | 4,550 |
| 1991-04-08 | 925 | 928 | 920 | 925 | 44,000 | 4,625 |
| 1991-04-05 | 929 | 932 | 920 | 920 | 140,000 | 4,600 |
| 1991-04-04 | 925 | 928 | 925 | 926 | 33,000 | 4,630 |
| 1991-04-03 | 916 | 930 | 916 | 925 | 75,000 | 4,625 |
| 1991-04-02 | 900 | 910 | 900 | 910 | 20,000 | 4,550 |
| 1991-04-01 | 900 | 909 | 900 | 900 | 31,000 | 4,500 |
| 1991-03-29 | 904 | 920 | 904 | 920 | 26,000 | 4,600 |
| 1991-03-28 | 909 | 914 | 903 | 904 | 111,000 | 4,520 |
| 1991-03-27 | 914 | 917 | 914 | 915 | 87,000 | 4,575 |
| 1991-03-26 | 920 | 929 | 910 | 920 | 7,000 | 4,600 |
| 1991-03-25 | 914 | 935 | 910 | 920 | 33,000 | 4,600 |
| 1991-03-22 | 934 | 934 | 918 | 918 | 38,000 | 4,590 |
| 1991-03-20 | 910 | 930 | 910 | 925 | 106,000 | 4,625 |
| 1991-03-19 | 925 | 930 | 916 | 930 | 59,000 | 4,650 |
| 1991-03-18 | 930 | 932 | 920 | 921 | 103,000 | 4,605 |
| 1991-03-15 | 920 | 930 | 915 | 926 | 110,000 | 4,630 |
| 1991-03-14 | 900 | 926 | 900 | 915 | 193,000 | 4,575 |
| 1991-03-13 | 883 | 901 | 881 | 899 | 224,000 | 4,495 |
| 1991-03-12 | 884 | 885 | 880 | 883 | 204,000 | 4,415 |
| 1991-03-11 | 890 | 890 | 885 | 887 | 169,000 | 4,435 |
| 1991-03-08 | 870 | 890 | 865 | 890 | 105,000 | 4,450 |
| 1991-03-07 | 860 | 874 | 860 | 865 | 41,000 | 4,325 |
| 1991-03-06 | 850 | 862 | 850 | 860 | 63,000 | 4,300 |
| 1991-03-05 | 841 | 850 | 840 | 850 | 60,000 | 4,250 |
| 1991-03-04 | 825 | 843 | 825 | 843 | 38,000 | 4,215 |
| 1991-03-01 | 840 | 841 | 830 | 830 | 46,000 | 4,150 |
| 1991-02-28 | 830 | 848 | 830 | 842 | 68,000 | 4,210 |
| 1991-02-27 | 822 | 822 | 816 | 816 | 12,000 | 4,080 |
| 1991-02-26 | 847 | 847 | 842 | 842 | 4,000 | 4,210 |
| 1991-02-25 | 830 | 848 | 830 | 848 | 19,000 | 4,240 |
| 1991-02-22 | 810 | 822 | 810 | 811 | 32,000 | 4,055 |
| 1991-02-21 | 822 | 832 | 815 | 822 | 21,000 | 4,110 |
| 1991-02-20 | 816 | 834 | 815 | 830 | 74,000 | 4,150 |
| 1991-02-19 | 822 | 831 | 815 | 815 | 88,000 | 4,075 |
| 1991-02-18 | 810 | 825 | 810 | 812 | 71,000 | 4,060 |
| 1991-02-15 | 811 | 811 | 798 | 800 | 29,000 | 4,000 |
| 1991-02-14 | 800 | 820 | 800 | 804 | 49,000 | 4,020 |
| 1991-02-13 | 781 | 800 | 781 | 795 | 26,000 | 3,975 |
| 1991-02-12 | 783 | 783 | 777 | 780 | 29,000 | 3,900 |
| 1991-02-08 | 752 | 766 | 751 | 755 | 27,000 | 3,775 |
| 1991-02-07 | 740 | 750 | 731 | 750 | 28,000 | 3,750 |
| 1991-02-06 | 720 | 730 | 720 | 730 | 24,000 | 3,650 |
| 1991-02-05 | 715 | 716 | 715 | 715 | 32,000 | 3,575 |
| 1991-02-04 | 725 | 725 | 715 | 715 | 3,000 | 3,575 |
| 1991-02-01 | 710 | 715 | 710 | 715 | 21,000 | 3,575 |
| 1991-01-31 | 705 | 705 | 705 | 705 | 67,000 | 3,525 |
| 1991-01-30 | 707 | 707 | 697 | 705 | 8,000 | 3,525 |
| 1991-01-29 | 707 | 707 | 687 | 687 | 12,000 | 3,435 |
| 1991-01-28 | 687 | 687 | 687 | 687 | 14,000 | 3,435 |
| 1991-01-25 | 700 | 700 | 690 | 690 | 11,000 | 3,450 |
| 1991-01-24 | 690 | 690 | 685 | 690 | 41,000 | 3,450 |
| 1991-01-23 | 688 | 698 | 688 | 690 | 28,000 | 3,450 |
| 1991-01-22 | 700 | 700 | 688 | 688 | 26,000 | 3,440 |
| 1991-01-21 | 710 | 710 | 700 | 700 | 24,000 | 3,500 |
| 1991-01-18 | 735 | 750 | 705 | 710 | 138,000 | 3,550 |
| 1991-01-17 | 729 | 729 | 728 | 728 | 34,000 | 3,640 |
| 1991-01-16 | 729 | 730 | 729 | 730 | 26,000 | 3,650 |
| 1991-01-14 | 730 | 730 | 730 | 730 | 9,000 | 3,650 |
| 1991-01-11 | 730 | 733 | 730 | 730 | 38,000 | 3,650 |
| 1991-01-10 | 720 | 730 | 720 | 730 | 14,000 | 3,650 |
| 1991-01-09 | 725 | 730 | 725 | 730 | 21,000 | 3,650 |
| 1991-01-08 | 725 | 725 | 725 | 725 | 22,000 | 3,625 |
| 1991-01-07 | 711 | 725 | 711 | 725 | 8,000 | 3,625 |
| 1991-01-04 | 730 | 731 | 730 | 731 | 3,000 | 3,655 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
