4116 大日精化工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 792 | 799 | 791 | 791 | 8,000 | 3,955 |
| 1994-12-29 | 789 | 799 | 785 | 799 | 49,000 | 3,995 |
| 1994-12-28 | 785 | 790 | 785 | 790 | 31,000 | 3,950 |
| 1994-12-27 | 780 | 785 | 780 | 785 | 18,000 | 3,925 |
| 1994-12-26 | 780 | 796 | 780 | 790 | 13,000 | 3,950 |
| 1994-12-22 | 750 | 780 | 750 | 770 | 57,000 | 3,850 |
| 1994-12-21 | 745 | 745 | 745 | 745 | 9,000 | 3,725 |
| 1994-12-20 | 745 | 745 | 745 | 745 | 38,000 | 3,725 |
| 1994-12-19 | 735 | 745 | 730 | 745 | 50,000 | 3,725 |
| 1994-12-16 | 745 | 745 | 735 | 735 | 75,000 | 3,675 |
| 1994-12-15 | 733 | 745 | 733 | 745 | 23,000 | 3,725 |
| 1994-12-14 | 724 | 726 | 720 | 726 | 15,000 | 3,630 |
| 1994-12-13 | 725 | 725 | 725 | 725 | 1,037,000 | 3,625 |
| 1994-12-12 | 725 | 725 | 725 | 725 | 1,020,000 | 3,625 |
| 1994-12-09 | 715 | 720 | 715 | 720 | 14,000 | 3,600 |
| 1994-12-08 | 735 | 735 | 735 | 735 | 13,000 | 3,675 |
| 1994-12-07 | 734 | 735 | 730 | 730 | 28,000 | 3,650 |
| 1994-12-06 | 753 | 753 | 753 | 753 | 1,000 | 3,765 |
| 1994-12-05 | 780 | 785 | 770 | 770 | 13,000 | 3,850 |
| 1994-12-02 | 779 | 779 | 778 | 778 | 34,000 | 3,890 |
| 1994-12-01 | 743 | 750 | 743 | 749 | 43,000 | 3,745 |
| 1994-11-30 | 753 | 753 | 743 | 743 | 11,000 | 3,715 |
| 1994-11-29 | 750 | 753 | 745 | 753 | 28,000 | 3,765 |
| 1994-11-28 | 741 | 745 | 740 | 745 | 42,000 | 3,725 |
| 1994-11-25 | 745 | 745 | 739 | 740 | 85,000 | 3,700 |
| 1994-11-24 | 735 | 740 | 730 | 740 | 45,000 | 3,700 |
| 1994-11-22 | 742 | 749 | 735 | 749 | 64,000 | 3,745 |
| 1994-11-21 | 741 | 741 | 740 | 740 | 38,000 | 3,700 |
| 1994-11-18 | 731 | 736 | 731 | 736 | 13,000 | 3,680 |
| 1994-11-17 | 735 | 735 | 728 | 728 | 6,000 | 3,640 |
| 1994-11-16 | 745 | 755 | 735 | 735 | 64,000 | 3,675 |
| 1994-11-15 | 745 | 755 | 745 | 745 | 20,000 | 3,725 |
| 1994-11-14 | 746 | 746 | 730 | 745 | 32,000 | 3,725 |
| 1994-11-11 | 751 | 752 | 743 | 745 | 20,000 | 3,725 |
| 1994-11-10 | 765 | 775 | 751 | 765 | 82,000 | 3,825 |
| 1994-11-09 | 765 | 770 | 765 | 765 | 14,000 | 3,825 |
| 1994-11-08 | 765 | 765 | 765 | 765 | 6,000 | 3,825 |
| 1994-11-07 | 773 | 783 | 773 | 773 | 8,000 | 3,865 |
| 1994-11-04 | 794 | 794 | 784 | 784 | 4,000 | 3,920 |
| 1994-11-02 | 781 | 781 | 781 | 781 | 20,000 | 3,905 |
| 1994-11-01 | 774 | 780 | 774 | 780 | 13,000 | 3,900 |
| 1994-10-31 | 785 | 785 | 773 | 773 | 5,000 | 3,865 |
| 1994-10-28 | 788 | 788 | 773 | 773 | 4,000 | 3,865 |
| 1994-10-27 | 793 | 793 | 774 | 774 | 17,000 | 3,870 |
| 1994-10-26 | 773 | 773 | 773 | 773 | 5,000 | 3,865 |
| 1994-10-25 | 798 | 798 | 790 | 790 | 27,000 | 3,950 |
| 1994-10-24 | 790 | 800 | 790 | 790 | 23,000 | 3,950 |
| 1994-10-21 | 790 | 800 | 790 | 800 | 15,000 | 4,000 |
| 1994-10-20 | 798 | 800 | 798 | 800 | 26,000 | 4,000 |
| 1994-10-19 | 780 | 780 | 780 | 780 | 21,000 | 3,900 |
| 1994-10-18 | 789 | 790 | 783 | 790 | 25,000 | 3,950 |
| 1994-10-17 | 795 | 795 | 791 | 791 | 11,000 | 3,955 |
| 1994-10-14 | 787 | 791 | 787 | 791 | 14,000 | 3,955 |
| 1994-10-13 | 800 | 807 | 799 | 807 | 22,000 | 4,035 |
| 1994-10-12 | 771 | 781 | 771 | 781 | 6,000 | 3,905 |
| 1994-10-11 | 772 | 772 | 772 | 772 | 3,000 | 3,860 |
| 1994-10-07 | 777 | 777 | 777 | 777 | 3,000 | 3,885 |
| 1994-10-06 | 791 | 795 | 791 | 795 | 49,000 | 3,975 |
| 1994-10-05 | 790 | 791 | 790 | 791 | 27,000 | 3,955 |
| 1994-10-04 | 785 | 790 | 785 | 790 | 53,000 | 3,950 |
| 1994-10-03 | 785 | 785 | 785 | 785 | 21,000 | 3,925 |
| 1994-09-30 | 775 | 782 | 775 | 782 | 23,000 | 3,910 |
| 1994-09-29 | 770 | 775 | 770 | 775 | 11,000 | 3,875 |
| 1994-09-28 | 769 | 770 | 769 | 770 | 18,000 | 3,850 |
| 1994-09-27 | 770 | 770 | 765 | 769 | 15,000 | 3,845 |
| 1994-09-26 | 780 | 780 | 770 | 780 | 8,000 | 3,900 |
| 1994-09-22 | 779 | 780 | 765 | 770 | 22,000 | 3,850 |
| 1994-09-21 | 763 | 770 | 763 | 770 | 21,000 | 3,850 |
| 1994-09-20 | 779 | 779 | 765 | 770 | 5,000 | 3,850 |
| 1994-09-19 | 750 | 760 | 750 | 759 | 21,000 | 3,795 |
| 1994-09-16 | 758 | 760 | 758 | 760 | 9,000 | 3,800 |
| 1994-09-14 | 763 | 765 | 763 | 765 | 6,000 | 3,825 |
| 1994-09-13 | 766 | 770 | 763 | 770 | 206,000 | 3,850 |
| 1994-09-12 | 761 | 765 | 761 | 765 | 4,000 | 3,825 |
| 1994-09-09 | 794 | 794 | 780 | 780 | 39,000 | 3,900 |
| 1994-09-08 | 794 | 794 | 754 | 754 | 20,000 | 3,770 |
| 1994-09-07 | 796 | 800 | 796 | 797 | 76,000 | 3,985 |
| 1994-09-06 | 800 | 800 | 795 | 796 | 4,000 | 3,980 |
| 1994-09-05 | 810 | 810 | 801 | 801 | 19,000 | 4,005 |
| 1994-09-02 | 798 | 810 | 798 | 810 | 123,000 | 4,050 |
| 1994-09-01 | 806 | 806 | 800 | 800 | 584,000 | 4,000 |
| 1994-08-31 | 804 | 809 | 800 | 800 | 521,000 | 4,000 |
| 1994-08-30 | 800 | 800 | 795 | 800 | 29,000 | 4,000 |
| 1994-08-29 | 790 | 800 | 790 | 795 | 16,000 | 3,975 |
| 1994-08-25 | 780 | 785 | 780 | 780 | 23,000 | 3,900 |
| 1994-08-24 | 785 | 785 | 784 | 785 | 14,000 | 3,925 |
| 1994-08-23 | 785 | 790 | 785 | 790 | 7,000 | 3,950 |
| 1994-08-22 | 783 | 785 | 783 | 785 | 6,000 | 3,925 |
| 1994-08-19 | 786 | 790 | 781 | 782 | 16,000 | 3,910 |
| 1994-08-18 | 791 | 791 | 785 | 785 | 7,000 | 3,925 |
| 1994-08-17 | 800 | 801 | 800 | 801 | 20,000 | 4,005 |
| 1994-08-16 | 809 | 809 | 800 | 800 | 7,000 | 4,000 |
| 1994-08-15 | 805 | 810 | 805 | 810 | 5,000 | 4,050 |
| 1994-08-12 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1994-08-11 | 799 | 810 | 799 | 810 | 16,000 | 4,050 |
| 1994-08-10 | 796 | 810 | 796 | 809 | 10,000 | 4,045 |
| 1994-08-09 | 810 | 810 | 810 | 810 | 17,000 | 4,050 |
| 1994-08-08 | 805 | 810 | 805 | 810 | 7,000 | 4,050 |
| 1994-08-05 | 809 | 810 | 809 | 810 | 5,000 | 4,050 |
| 1994-08-04 | 816 | 816 | 810 | 810 | 12,000 | 4,050 |
| 1994-08-03 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 1994-08-02 | 810 | 810 | 796 | 810 | 13,000 | 4,050 |
| 1994-08-01 | 798 | 798 | 798 | 798 | 3,000 | 3,990 |
| 1994-07-29 | 803 | 803 | 795 | 800 | 4,000 | 4,000 |
| 1994-07-28 | 800 | 800 | 795 | 795 | 5,000 | 3,975 |
| 1994-07-27 | 795 | 795 | 795 | 795 | 10,000 | 3,975 |
| 1994-07-26 | 794 | 814 | 794 | 795 | 29,000 | 3,975 |
| 1994-07-25 | 795 | 795 | 795 | 795 | 23,000 | 3,975 |
| 1994-07-22 | 790 | 795 | 790 | 795 | 13,000 | 3,975 |
| 1994-07-21 | 800 | 800 | 799 | 799 | 21,000 | 3,995 |
| 1994-07-20 | 815 | 815 | 795 | 795 | 7,000 | 3,975 |
| 1994-07-19 | 810 | 810 | 795 | 795 | 13,000 | 3,975 |
| 1994-07-18 | 805 | 805 | 800 | 800 | 11,000 | 4,000 |
| 1994-07-15 | 810 | 810 | 800 | 801 | 13,000 | 4,005 |
| 1994-07-14 | 790 | 812 | 790 | 812 | 10,000 | 4,060 |
| 1994-07-13 | 790 | 800 | 790 | 800 | 17,000 | 4,000 |
| 1994-07-12 | 795 | 800 | 795 | 800 | 66,000 | 4,000 |
| 1994-07-11 | 795 | 795 | 795 | 795 | 5,000 | 3,975 |
| 1994-07-08 | 795 | 795 | 793 | 795 | 28,000 | 3,975 |
| 1994-07-07 | 791 | 795 | 791 | 795 | 6,000 | 3,975 |
| 1994-07-06 | 815 | 815 | 795 | 795 | 18,000 | 3,975 |
| 1994-07-05 | 795 | 799 | 795 | 799 | 42,000 | 3,995 |
| 1994-07-04 | 801 | 802 | 795 | 795 | 84,000 | 3,975 |
| 1994-07-01 | 795 | 799 | 795 | 795 | 40,000 | 3,975 |
| 1994-06-30 | 800 | 800 | 790 | 795 | 60,000 | 3,975 |
| 1994-06-29 | 810 | 810 | 800 | 810 | 65,000 | 4,050 |
| 1994-06-28 | 790 | 803 | 790 | 800 | 619,000 | 4,000 |
| 1994-06-27 | 794 | 794 | 785 | 788 | 105,000 | 3,940 |
| 1994-06-24 | 809 | 809 | 795 | 795 | 57,000 | 3,975 |
| 1994-06-23 | 816 | 816 | 810 | 810 | 16,000 | 4,050 |
| 1994-06-22 | 815 | 820 | 815 | 816 | 92,000 | 4,080 |
| 1994-06-21 | 810 | 821 | 807 | 818 | 118,000 | 4,090 |
| 1994-06-20 | 827 | 830 | 815 | 820 | 51,000 | 4,100 |
| 1994-06-17 | 816 | 825 | 815 | 825 | 132,000 | 4,125 |
| 1994-06-16 | 817 | 818 | 811 | 814 | 11,000 | 4,070 |
| 1994-06-15 | 821 | 821 | 818 | 818 | 24,000 | 4,090 |
| 1994-06-14 | 829 | 829 | 820 | 821 | 68,000 | 4,105 |
| 1994-06-13 | 827 | 845 | 826 | 829 | 182,000 | 4,145 |
| 1994-06-10 | 850 | 850 | 839 | 847 | 115,000 | 4,235 |
| 1994-06-09 | 850 | 850 | 843 | 848 | 82,000 | 4,240 |
| 1994-06-08 | 849 | 849 | 838 | 848 | 66,000 | 4,240 |
| 1994-06-07 | 836 | 850 | 830 | 850 | 92,000 | 4,250 |
| 1994-06-06 | 833 | 838 | 829 | 836 | 130,000 | 4,180 |
| 1994-06-03 | 848 | 848 | 829 | 836 | 39,000 | 4,180 |
| 1994-06-02 | 850 | 855 | 848 | 850 | 88,000 | 4,250 |
| 1994-06-01 | 848 | 860 | 846 | 855 | 382,000 | 4,275 |
| 1994-05-31 | 821 | 846 | 820 | 845 | 282,000 | 4,225 |
| 1994-05-30 | 843 | 849 | 835 | 838 | 107,000 | 4,190 |
| 1994-05-27 | 797 | 836 | 797 | 833 | 404,000 | 4,165 |
| 1994-05-26 | 803 | 806 | 796 | 796 | 209,000 | 3,980 |
| 1994-05-25 | 796 | 809 | 795 | 803 | 622,000 | 4,015 |
| 1994-05-24 | 788 | 804 | 788 | 800 | 266,000 | 4,000 |
| 1994-05-23 | 770 | 788 | 765 | 788 | 138,000 | 3,940 |
| 1994-05-20 | 755 | 765 | 751 | 760 | 83,000 | 3,800 |
| 1994-05-19 | 751 | 757 | 751 | 756 | 32,000 | 3,780 |
| 1994-05-18 | 765 | 765 | 751 | 760 | 36,000 | 3,800 |
| 1994-05-17 | 760 | 765 | 750 | 765 | 45,000 | 3,825 |
| 1994-05-16 | 747 | 770 | 747 | 770 | 205,000 | 3,850 |
| 1994-05-13 | 730 | 745 | 728 | 745 | 59,000 | 3,725 |
| 1994-05-12 | 734 | 740 | 730 | 740 | 72,000 | 3,700 |
| 1994-05-11 | 735 | 735 | 735 | 735 | 10,000 | 3,675 |
| 1994-05-10 | 739 | 739 | 735 | 735 | 41,000 | 3,675 |
| 1994-05-09 | 737 | 742 | 735 | 740 | 41,000 | 3,700 |
| 1994-05-06 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1994-05-02 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1994-04-28 | 729 | 730 | 725 | 727 | 45,000 | 3,635 |
| 1994-04-27 | 729 | 729 | 729 | 729 | 83,000 | 3,645 |
| 1994-04-26 | 711 | 729 | 702 | 729 | 20,000 | 3,645 |
| 1994-04-25 | 740 | 740 | 706 | 706 | 25,000 | 3,530 |
| 1994-04-22 | 720 | 730 | 720 | 730 | 66,000 | 3,650 |
| 1994-04-21 | 702 | 702 | 700 | 700 | 45,000 | 3,500 |
| 1994-04-20 | 720 | 720 | 702 | 702 | 8,000 | 3,510 |
| 1994-04-19 | 719 | 720 | 710 | 716 | 43,000 | 3,580 |
| 1994-04-18 | 726 | 726 | 715 | 720 | 13,000 | 3,600 |
| 1994-04-15 | 715 | 728 | 714 | 728 | 27,000 | 3,640 |
| 1994-04-14 | 700 | 715 | 700 | 715 | 3,000 | 3,575 |
| 1994-04-13 | 692 | 699 | 692 | 692 | 17,000 | 3,460 |
| 1994-04-12 | 693 | 694 | 691 | 691 | 14,000 | 3,455 |
| 1994-04-11 | 691 | 694 | 691 | 691 | 23,000 | 3,455 |
| 1994-04-08 | 700 | 700 | 691 | 692 | 12,000 | 3,460 |
| 1994-04-07 | 705 | 705 | 700 | 705 | 22,000 | 3,525 |
| 1994-04-06 | 700 | 701 | 699 | 701 | 17,000 | 3,505 |
| 1994-04-05 | 693 | 700 | 693 | 694 | 20,000 | 3,470 |
| 1994-04-04 | 709 | 709 | 693 | 693 | 14,000 | 3,465 |
| 1994-04-01 | 691 | 718 | 691 | 710 | 38,000 | 3,550 |
| 1994-03-31 | 691 | 700 | 691 | 700 | 21,000 | 3,500 |
| 1994-03-30 | 691 | 700 | 691 | 692 | 15,000 | 3,460 |
| 1994-03-29 | 698 | 698 | 688 | 690 | 6,000 | 3,450 |
| 1994-03-28 | 701 | 705 | 698 | 698 | 8,000 | 3,490 |
| 1994-03-25 | 708 | 708 | 705 | 705 | 14,000 | 3,525 |
| 1994-03-24 | 711 | 711 | 701 | 709 | 7,000 | 3,545 |
| 1994-03-23 | 711 | 711 | 710 | 711 | 109,000 | 3,555 |
| 1994-03-22 | 715 | 715 | 711 | 711 | 15,000 | 3,555 |
| 1994-03-18 | 725 | 725 | 717 | 719 | 24,000 | 3,595 |
| 1994-03-17 | 712 | 730 | 712 | 720 | 339,000 | 3,600 |
| 1994-03-16 | 702 | 710 | 702 | 710 | 137,000 | 3,550 |
| 1994-03-15 | 700 | 700 | 700 | 700 | 20,000 | 3,500 |
| 1994-03-14 | 700 | 700 | 692 | 700 | 13,000 | 3,500 |
| 1994-03-11 | 700 | 700 | 686 | 690 | 46,000 | 3,450 |
| 1994-03-10 | 685 | 686 | 685 | 685 | 24,000 | 3,425 |
| 1994-03-09 | 698 | 698 | 685 | 685 | 11,000 | 3,425 |
| 1994-03-08 | 688 | 700 | 687 | 699 | 35,000 | 3,495 |
| 1994-03-07 | 692 | 700 | 692 | 692 | 15,000 | 3,460 |
| 1994-03-04 | 685 | 691 | 685 | 691 | 15,000 | 3,455 |
| 1994-03-03 | 697 | 697 | 685 | 690 | 27,000 | 3,450 |
| 1994-03-02 | 710 | 710 | 697 | 698 | 11,000 | 3,490 |
| 1994-03-01 | 709 | 709 | 705 | 705 | 17,000 | 3,525 |
| 1994-02-28 | 708 | 710 | 696 | 697 | 93,000 | 3,485 |
| 1994-02-25 | 694 | 712 | 691 | 705 | 45,000 | 3,525 |
| 1994-02-24 | 690 | 700 | 690 | 698 | 29,000 | 3,490 |
| 1994-02-23 | 699 | 700 | 695 | 700 | 62,000 | 3,500 |
| 1994-02-22 | 698 | 699 | 690 | 699 | 28,000 | 3,495 |
| 1994-02-21 | 715 | 715 | 681 | 708 | 276,000 | 3,540 |
| 1994-02-18 | 750 | 750 | 745 | 745 | 46,000 | 3,725 |
| 1994-02-17 | 705 | 770 | 705 | 770 | 147,000 | 3,850 |
| 1994-02-16 | 700 | 710 | 692 | 710 | 70,000 | 3,550 |
| 1994-02-15 | 671 | 691 | 671 | 680 | 26,000 | 3,400 |
| 1994-02-14 | 695 | 700 | 684 | 690 | 8,000 | 3,450 |
| 1994-02-10 | 711 | 725 | 710 | 725 | 25,000 | 3,625 |
| 1994-02-09 | 719 | 720 | 711 | 711 | 31,000 | 3,555 |
| 1994-02-08 | 710 | 720 | 710 | 720 | 21,000 | 3,600 |
| 1994-02-07 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1994-02-04 | 720 | 730 | 720 | 730 | 49,000 | 3,650 |
| 1994-02-03 | 725 | 725 | 720 | 724 | 36,000 | 3,620 |
| 1994-02-02 | 730 | 735 | 721 | 725 | 64,000 | 3,625 |
| 1994-02-01 | 730 | 730 | 725 | 725 | 27,000 | 3,625 |
| 1994-01-31 | 710 | 735 | 710 | 721 | 74,000 | 3,605 |
| 1994-01-28 | 704 | 705 | 704 | 705 | 12,000 | 3,525 |
| 1994-01-27 | 709 | 709 | 709 | 709 | 9,000 | 3,545 |
| 1994-01-26 | 704 | 704 | 702 | 703 | 14,000 | 3,515 |
| 1994-01-25 | 700 | 703 | 690 | 703 | 21,000 | 3,515 |
| 1994-01-24 | 686 | 690 | 674 | 690 | 8,000 | 3,450 |
| 1994-01-21 | 695 | 706 | 695 | 706 | 911,000 | 3,530 |
| 1994-01-20 | 701 | 705 | 701 | 701 | 16,000 | 3,505 |
| 1994-01-19 | 720 | 720 | 695 | 695 | 39,000 | 3,475 |
| 1994-01-18 | 735 | 735 | 720 | 720 | 22,000 | 3,600 |
| 1994-01-14 | 735 | 735 | 734 | 734 | 8,000 | 3,670 |
| 1994-01-13 | 738 | 738 | 735 | 735 | 19,000 | 3,675 |
| 1994-01-12 | 730 | 735 | 730 | 735 | 4,000 | 3,675 |
| 1994-01-11 | 726 | 726 | 726 | 726 | 10,000 | 3,630 |
| 1994-01-10 | 762 | 770 | 750 | 750 | 27,000 | 3,750 |
| 1994-01-07 | 760 | 762 | 760 | 761 | 116,000 | 3,805 |
| 1994-01-06 | 764 | 777 | 760 | 760 | 118,000 | 3,800 |
| 1994-01-05 | 758 | 779 | 758 | 758 | 99,000 | 3,790 |
| 1994-01-04 | 740 | 758 | 740 | 758 | 17,000 | 3,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
