4116 大日精化工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 607 | 607 | 605 | 605 | 9,000 | 3,025 |
| 1992-12-29 | 640 | 640 | 640 | 640 | 10,000 | 3,200 |
| 1992-12-28 | 636 | 640 | 634 | 634 | 14,000 | 3,170 |
| 1992-12-25 | 640 | 640 | 640 | 640 | 28,000 | 3,200 |
| 1992-12-24 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1992-12-22 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
| 1992-12-21 | 630 | 632 | 620 | 620 | 36,000 | 3,100 |
| 1992-12-18 | 625 | 630 | 625 | 630 | 16,000 | 3,150 |
| 1992-12-17 | 615 | 620 | 615 | 620 | 16,000 | 3,100 |
| 1992-12-16 | 610 | 610 | 600 | 600 | 2,000 | 3,000 |
| 1992-12-15 | 595 | 610 | 595 | 610 | 16,000 | 3,050 |
| 1992-12-11 | 595 | 595 | 590 | 590 | 17,000 | 2,950 |
| 1992-12-10 | 602 | 602 | 602 | 602 | 6,000 | 3,010 |
| 1992-12-08 | 586 | 586 | 586 | 586 | 3,000 | 2,930 |
| 1992-12-07 | 618 | 618 | 618 | 618 | 6,000 | 3,090 |
| 1992-12-04 | 620 | 620 | 620 | 620 | 32,000 | 3,100 |
| 1992-12-03 | 600 | 600 | 575 | 575 | 35,000 | 2,875 |
| 1992-12-02 | 581 | 599 | 581 | 599 | 3,000 | 2,995 |
| 1992-12-01 | 591 | 591 | 591 | 591 | 3,000 | 2,955 |
| 1992-11-30 | 589 | 589 | 589 | 589 | 3,000 | 2,945 |
| 1992-11-27 | 610 | 610 | 609 | 609 | 3,000 | 3,045 |
| 1992-11-26 | 610 | 617 | 610 | 617 | 10,000 | 3,085 |
| 1992-11-25 | 573 | 610 | 573 | 610 | 47,000 | 3,050 |
| 1992-11-24 | 568 | 573 | 568 | 573 | 19,000 | 2,865 |
| 1992-11-20 | 566 | 576 | 565 | 568 | 36,000 | 2,840 |
| 1992-11-19 | 571 | 571 | 563 | 566 | 73,000 | 2,830 |
| 1992-11-18 | 561 | 561 | 561 | 561 | 4,000 | 2,805 |
| 1992-11-17 | 561 | 561 | 561 | 561 | 3,000 | 2,805 |
| 1992-11-16 | 585 | 585 | 561 | 561 | 6,000 | 2,805 |
| 1992-11-13 | 585 | 585 | 585 | 585 | 7,000 | 2,925 |
| 1992-11-12 | 585 | 585 | 585 | 585 | 10,000 | 2,925 |
| 1992-11-10 | 635 | 635 | 635 | 635 | 8,000 | 3,175 |
| 1992-11-06 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1992-11-05 | 616 | 626 | 616 | 626 | 4,000 | 3,130 |
| 1992-11-04 | 605 | 606 | 605 | 606 | 6,000 | 3,030 |
| 1992-11-02 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 1992-10-29 | 624 | 624 | 595 | 595 | 17,000 | 2,975 |
| 1992-10-28 | 640 | 645 | 635 | 635 | 4,000 | 3,175 |
| 1992-10-23 | 640 | 640 | 620 | 620 | 12,000 | 3,100 |
| 1992-10-22 | 619 | 620 | 619 | 620 | 2,000 | 3,100 |
| 1992-10-21 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 1992-10-20 | 620 | 624 | 620 | 624 | 3,000 | 3,120 |
| 1992-10-19 | 634 | 634 | 620 | 620 | 14,000 | 3,100 |
| 1992-10-16 | 620 | 625 | 620 | 622 | 7,000 | 3,110 |
| 1992-10-15 | 613 | 619 | 613 | 619 | 11,000 | 3,095 |
| 1992-10-14 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1992-10-13 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1992-10-12 | 640 | 640 | 610 | 610 | 7,000 | 3,050 |
| 1992-10-09 | 638 | 638 | 630 | 630 | 8,000 | 3,150 |
| 1992-10-08 | 620 | 630 | 620 | 629 | 16,000 | 3,145 |
| 1992-10-07 | 610 | 630 | 610 | 630 | 20,000 | 3,150 |
| 1992-10-06 | 590 | 590 | 590 | 590 | 12,000 | 2,950 |
| 1992-10-05 | 588 | 596 | 588 | 590 | 12,000 | 2,950 |
| 1992-10-02 | 568 | 597 | 568 | 597 | 7,000 | 2,985 |
| 1992-10-01 | 575 | 575 | 568 | 568 | 5,000 | 2,840 |
| 1992-09-30 | 564 | 565 | 563 | 565 | 41,000 | 2,825 |
| 1992-09-29 | 591 | 591 | 562 | 562 | 86,000 | 2,810 |
| 1992-09-28 | 610 | 610 | 596 | 596 | 9,000 | 2,980 |
| 1992-09-25 | 592 | 596 | 592 | 596 | 38,000 | 2,980 |
| 1992-09-22 | 600 | 600 | 591 | 591 | 3,000 | 2,955 |
| 1992-09-21 | 611 | 611 | 610 | 610 | 23,000 | 3,050 |
| 1992-09-18 | 610 | 610 | 610 | 610 | 8,000 | 3,050 |
| 1992-09-17 | 612 | 613 | 610 | 610 | 29,000 | 3,050 |
| 1992-09-16 | 614 | 615 | 613 | 615 | 27,000 | 3,075 |
| 1992-09-14 | 604 | 604 | 604 | 604 | 4,000 | 3,020 |
| 1992-09-11 | 653 | 653 | 650 | 650 | 16,000 | 3,250 |
| 1992-09-10 | 665 | 670 | 655 | 655 | 20,000 | 3,275 |
| 1992-09-09 | 655 | 658 | 655 | 658 | 9,000 | 3,290 |
| 1992-09-08 | 648 | 658 | 648 | 658 | 7,000 | 3,290 |
| 1992-09-07 | 637 | 648 | 637 | 648 | 12,000 | 3,240 |
| 1992-09-04 | 627 | 637 | 627 | 637 | 12,000 | 3,185 |
| 1992-09-03 | 633 | 647 | 633 | 647 | 10,000 | 3,235 |
| 1992-09-02 | 646 | 646 | 635 | 635 | 8,000 | 3,175 |
| 1992-09-01 | 647 | 647 | 647 | 647 | 4,000 | 3,235 |
| 1992-08-31 | 633 | 637 | 633 | 637 | 9,000 | 3,185 |
| 1992-08-28 | 633 | 636 | 633 | 636 | 7,000 | 3,180 |
| 1992-08-27 | 620 | 634 | 620 | 634 | 7,000 | 3,170 |
| 1992-08-26 | 605 | 605 | 605 | 605 | 27,000 | 3,025 |
| 1992-08-24 | 574 | 574 | 574 | 574 | 10,000 | 2,870 |
| 1992-08-20 | 530 | 540 | 530 | 540 | 14,000 | 2,700 |
| 1992-08-19 | 520 | 530 | 520 | 530 | 5,000 | 2,650 |
| 1992-08-18 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1992-08-17 | 530 | 530 | 530 | 530 | 11,000 | 2,650 |
| 1992-08-14 | 530 | 530 | 529 | 530 | 20,000 | 2,650 |
| 1992-08-13 | 537 | 540 | 537 | 538 | 5,000 | 2,690 |
| 1992-08-12 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 1992-08-05 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1992-08-04 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1992-08-03 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 1992-07-31 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1992-07-30 | 593 | 593 | 593 | 593 | 8,000 | 2,965 |
| 1992-07-28 | 634 | 635 | 633 | 633 | 3,000 | 3,165 |
| 1992-07-27 | 635 | 635 | 635 | 635 | 10,000 | 3,175 |
| 1992-07-23 | 608 | 608 | 608 | 608 | 1,000 | 3,040 |
| 1992-07-22 | 618 | 618 | 608 | 608 | 4,000 | 3,040 |
| 1992-07-17 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
| 1992-07-15 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 1992-07-14 | 668 | 668 | 668 | 668 | 4,000 | 3,340 |
| 1992-07-13 | 668 | 668 | 668 | 668 | 2,000 | 3,340 |
| 1992-07-09 | 688 | 688 | 688 | 688 | 6,000 | 3,440 |
| 1992-07-08 | 688 | 688 | 668 | 668 | 17,000 | 3,340 |
| 1992-07-07 | 688 | 690 | 687 | 690 | 41,000 | 3,450 |
| 1992-07-06 | 658 | 658 | 658 | 658 | 1,000 | 3,290 |
| 1992-07-03 | 637 | 648 | 636 | 648 | 9,000 | 3,240 |
| 1992-07-02 | 635 | 635 | 635 | 635 | 6,000 | 3,175 |
| 1992-07-01 | 635 | 635 | 621 | 635 | 10,000 | 3,175 |
| 1992-06-29 | 640 | 640 | 635 | 635 | 3,000 | 3,175 |
| 1992-06-26 | 650 | 650 | 635 | 635 | 4,000 | 3,175 |
| 1992-06-25 | 665 | 665 | 650 | 665 | 19,000 | 3,325 |
| 1992-06-24 | 655 | 655 | 645 | 645 | 9,000 | 3,225 |
| 1992-06-23 | 665 | 665 | 665 | 665 | 3,000 | 3,325 |
| 1992-06-22 | 665 | 665 | 665 | 665 | 3,000 | 3,325 |
| 1992-06-19 | 664 | 667 | 664 | 665 | 14,000 | 3,325 |
| 1992-06-18 | 650 | 650 | 643 | 650 | 32,000 | 3,250 |
| 1992-06-17 | 651 | 651 | 650 | 650 | 12,000 | 3,250 |
| 1992-06-16 | 641 | 656 | 641 | 656 | 11,000 | 3,280 |
| 1992-06-15 | 635 | 640 | 630 | 640 | 36,000 | 3,200 |
| 1992-06-12 | 640 | 650 | 635 | 635 | 63,000 | 3,175 |
| 1992-06-11 | 655 | 655 | 650 | 650 | 11,000 | 3,250 |
| 1992-06-10 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1992-06-09 | 687 | 690 | 687 | 690 | 32,000 | 3,450 |
| 1992-06-08 | 705 | 705 | 693 | 693 | 28,000 | 3,465 |
| 1992-06-05 | 706 | 706 | 705 | 706 | 10,000 | 3,530 |
| 1992-06-04 | 710 | 715 | 703 | 703 | 17,000 | 3,515 |
| 1992-06-03 | 710 | 710 | 700 | 700 | 3,000 | 3,500 |
| 1992-06-02 | 700 | 710 | 700 | 710 | 3,000 | 3,550 |
| 1992-06-01 | 720 | 720 | 710 | 710 | 10,000 | 3,550 |
| 1992-05-29 | 715 | 715 | 712 | 712 | 10,000 | 3,560 |
| 1992-05-28 | 700 | 712 | 700 | 712 | 42,000 | 3,560 |
| 1992-05-27 | 701 | 701 | 700 | 700 | 21,000 | 3,500 |
| 1992-05-26 | 715 | 715 | 706 | 706 | 34,000 | 3,530 |
| 1992-05-25 | 714 | 715 | 705 | 715 | 45,000 | 3,575 |
| 1992-05-22 | 704 | 706 | 699 | 705 | 37,000 | 3,525 |
| 1992-05-21 | 706 | 707 | 700 | 706 | 21,000 | 3,530 |
| 1992-05-20 | 700 | 718 | 700 | 705 | 45,000 | 3,525 |
| 1992-05-19 | 671 | 700 | 671 | 700 | 23,000 | 3,500 |
| 1992-05-18 | 655 | 670 | 655 | 670 | 32,000 | 3,350 |
| 1992-05-15 | 666 | 667 | 650 | 650 | 31,000 | 3,250 |
| 1992-05-14 | 670 | 690 | 661 | 661 | 15,000 | 3,305 |
| 1992-05-13 | 642 | 660 | 642 | 660 | 8,000 | 3,300 |
| 1992-05-12 | 645 | 645 | 644 | 644 | 3,000 | 3,220 |
| 1992-05-11 | 650 | 650 | 644 | 644 | 13,000 | 3,220 |
| 1992-05-08 | 629 | 640 | 629 | 640 | 7,000 | 3,200 |
| 1992-05-07 | 621 | 631 | 620 | 631 | 9,000 | 3,155 |
| 1992-05-06 | 601 | 621 | 601 | 620 | 7,000 | 3,100 |
| 1992-05-01 | 595 | 605 | 595 | 600 | 15,000 | 3,000 |
| 1992-04-30 | 590 | 595 | 590 | 595 | 12,000 | 2,975 |
| 1992-04-28 | 590 | 592 | 590 | 592 | 7,000 | 2,960 |
| 1992-04-27 | 618 | 618 | 615 | 615 | 10,000 | 3,075 |
| 1992-04-24 | 618 | 618 | 610 | 618 | 14,000 | 3,090 |
| 1992-04-23 | 598 | 608 | 598 | 608 | 3,000 | 3,040 |
| 1992-04-22 | 601 | 601 | 580 | 580 | 25,000 | 2,900 |
| 1992-04-21 | 597 | 601 | 597 | 601 | 9,000 | 3,005 |
| 1992-04-20 | 597 | 610 | 591 | 600 | 30,000 | 3,000 |
| 1992-04-17 | 601 | 601 | 587 | 587 | 12,000 | 2,935 |
| 1992-04-16 | 562 | 571 | 561 | 571 | 220,000 | 2,855 |
| 1992-04-15 | 547 | 558 | 547 | 558 | 5,000 | 2,790 |
| 1992-04-14 | 550 | 550 | 540 | 545 | 7,000 | 2,725 |
| 1992-04-13 | 566 | 566 | 550 | 550 | 12,000 | 2,750 |
| 1992-04-10 | 530 | 546 | 530 | 546 | 35,000 | 2,730 |
| 1992-04-09 | 530 | 531 | 530 | 530 | 12,000 | 2,650 |
| 1992-04-08 | 556 | 556 | 540 | 540 | 22,000 | 2,700 |
| 1992-04-07 | 600 | 600 | 589 | 589 | 21,000 | 2,945 |
| 1992-04-06 | 614 | 620 | 614 | 620 | 14,000 | 3,100 |
| 1992-04-03 | 615 | 620 | 609 | 615 | 41,000 | 3,075 |
| 1992-04-02 | 627 | 627 | 615 | 615 | 20,000 | 3,075 |
| 1992-04-01 | 674 | 674 | 657 | 657 | 24,000 | 3,285 |
| 1992-03-31 | 675 | 675 | 674 | 674 | 9,000 | 3,370 |
| 1992-03-30 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1992-03-27 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
| 1992-03-26 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1992-03-25 | 701 | 715 | 701 | 715 | 10,000 | 3,575 |
| 1992-03-24 | 682 | 682 | 681 | 681 | 6,000 | 3,405 |
| 1992-03-23 | 690 | 690 | 690 | 690 | 7,000 | 3,450 |
| 1992-03-19 | 690 | 690 | 686 | 690 | 41,000 | 3,450 |
| 1992-03-18 | 695 | 695 | 682 | 685 | 53,000 | 3,425 |
| 1992-03-17 | 700 | 700 | 690 | 695 | 112,000 | 3,475 |
| 1992-03-16 | 700 | 715 | 700 | 700 | 32,000 | 3,500 |
| 1992-03-13 | 700 | 715 | 700 | 705 | 33,000 | 3,525 |
| 1992-03-12 | 710 | 710 | 705 | 705 | 25,000 | 3,525 |
| 1992-03-11 | 710 | 711 | 710 | 711 | 6,000 | 3,555 |
| 1992-03-10 | 710 | 715 | 710 | 715 | 21,000 | 3,575 |
| 1992-03-09 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 1992-03-06 | 706 | 710 | 690 | 710 | 18,000 | 3,550 |
| 1992-03-05 | 706 | 710 | 706 | 706 | 23,000 | 3,530 |
| 1992-03-04 | 700 | 705 | 700 | 705 | 4,000 | 3,525 |
| 1992-03-03 | 715 | 715 | 703 | 703 | 4,000 | 3,515 |
| 1992-03-02 | 715 | 715 | 700 | 715 | 10,000 | 3,575 |
| 1992-02-28 | 712 | 715 | 700 | 715 | 11,000 | 3,575 |
| 1992-02-26 | 682 | 682 | 682 | 682 | 2,000 | 3,410 |
| 1992-02-25 | 681 | 681 | 681 | 681 | 14,000 | 3,405 |
| 1992-02-24 | 681 | 681 | 681 | 681 | 3,000 | 3,405 |
| 1992-02-21 | 688 | 688 | 681 | 681 | 25,000 | 3,405 |
| 1992-02-19 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 1992-02-17 | 677 | 677 | 677 | 677 | 11,000 | 3,385 |
| 1992-02-14 | 717 | 717 | 717 | 717 | 7,000 | 3,585 |
| 1992-02-13 | 707 | 717 | 707 | 717 | 2,000 | 3,585 |
| 1992-02-12 | 717 | 719 | 717 | 717 | 7,000 | 3,585 |
| 1992-02-10 | 717 | 724 | 717 | 717 | 8,000 | 3,585 |
| 1992-02-07 | 717 | 724 | 717 | 724 | 7,000 | 3,620 |
| 1992-02-06 | 710 | 720 | 710 | 710 | 15,000 | 3,550 |
| 1992-02-05 | 721 | 721 | 710 | 710 | 16,000 | 3,550 |
| 1992-02-04 | 730 | 730 | 725 | 725 | 6,000 | 3,625 |
| 1992-01-31 | 740 | 760 | 740 | 760 | 65,000 | 3,800 |
| 1992-01-30 | 743 | 750 | 735 | 750 | 78,000 | 3,750 |
| 1992-01-29 | 744 | 744 | 744 | 744 | 4,000 | 3,720 |
| 1992-01-28 | 744 | 744 | 744 | 744 | 1,000 | 3,720 |
| 1992-01-27 | 745 | 745 | 745 | 745 | 9,000 | 3,725 |
| 1992-01-24 | 750 | 750 | 737 | 748 | 9,000 | 3,740 |
| 1992-01-23 | 748 | 748 | 739 | 739 | 34,000 | 3,695 |
| 1992-01-22 | 687 | 718 | 687 | 718 | 13,000 | 3,590 |
| 1992-01-21 | 718 | 718 | 698 | 698 | 8,000 | 3,490 |
| 1992-01-20 | 719 | 719 | 719 | 719 | 14,000 | 3,595 |
| 1992-01-14 | 739 | 739 | 739 | 739 | 2,000 | 3,695 |
| 1992-01-10 | 750 | 750 | 740 | 740 | 10,000 | 3,700 |
| 1992-01-09 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 1992-01-08 | 761 | 761 | 750 | 750 | 5,000 | 3,750 |
| 1992-01-07 | 760 | 770 | 760 | 765 | 41,000 | 3,825 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
