4116 大日精化工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 721 | 730 | 721 | 730 | 18,000 | 3,650 |
| 1995-12-28 | 715 | 723 | 715 | 716 | 179,000 | 3,580 |
| 1995-12-27 | 700 | 714 | 700 | 704 | 15,000 | 3,520 |
| 1995-12-26 | 690 | 699 | 690 | 699 | 118,000 | 3,495 |
| 1995-12-25 | 699 | 699 | 689 | 689 | 89,000 | 3,445 |
| 1995-12-22 | 699 | 701 | 699 | 701 | 17,000 | 3,505 |
| 1995-12-21 | 698 | 698 | 693 | 693 | 8,000 | 3,465 |
| 1995-12-20 | 694 | 699 | 693 | 699 | 19,000 | 3,495 |
| 1995-12-19 | 701 | 701 | 697 | 697 | 6,000 | 3,485 |
| 1995-12-18 | 714 | 714 | 701 | 701 | 17,000 | 3,505 |
| 1995-12-15 | 711 | 711 | 710 | 711 | 56,000 | 3,555 |
| 1995-12-14 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1995-12-13 | 709 | 709 | 709 | 709 | 2,000 | 3,545 |
| 1995-12-12 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1995-12-11 | 711 | 711 | 711 | 711 | 8,000 | 3,555 |
| 1995-12-08 | 705 | 711 | 705 | 711 | 64,000 | 3,555 |
| 1995-12-07 | 710 | 711 | 685 | 685 | 32,000 | 3,425 |
| 1995-12-06 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1995-12-05 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1995-12-04 | 711 | 711 | 710 | 711 | 8,000 | 3,555 |
| 1995-12-01 | 710 | 710 | 710 | 710 | 10,000 | 3,550 |
| 1995-11-30 | 710 | 711 | 710 | 710 | 9,000 | 3,550 |
| 1995-11-28 | 711 | 711 | 710 | 710 | 18,000 | 3,550 |
| 1995-11-27 | 711 | 711 | 710 | 711 | 27,000 | 3,555 |
| 1995-11-24 | 711 | 711 | 709 | 709 | 9,000 | 3,545 |
| 1995-11-22 | 711 | 711 | 711 | 711 | 11,000 | 3,555 |
| 1995-11-21 | 696 | 711 | 684 | 711 | 15,000 | 3,555 |
| 1995-11-20 | 700 | 711 | 700 | 706 | 27,000 | 3,530 |
| 1995-11-17 | 699 | 700 | 690 | 700 | 17,000 | 3,500 |
| 1995-11-16 | 675 | 675 | 675 | 675 | 4,000 | 3,375 |
| 1995-11-15 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 1995-11-14 | 700 | 700 | 685 | 685 | 11,000 | 3,425 |
| 1995-11-13 | 662 | 664 | 662 | 664 | 5,000 | 3,320 |
| 1995-11-10 | 669 | 669 | 660 | 660 | 4,000 | 3,300 |
| 1995-11-09 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1995-11-07 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1995-11-06 | 695 | 715 | 695 | 714 | 15,000 | 3,570 |
| 1995-11-02 | 694 | 694 | 694 | 694 | 3,000 | 3,470 |
| 1995-10-31 | 667 | 697 | 667 | 697 | 8,000 | 3,485 |
| 1995-10-30 | 670 | 670 | 665 | 666 | 18,000 | 3,330 |
| 1995-10-27 | 665 | 678 | 665 | 668 | 13,000 | 3,340 |
| 1995-10-26 | 675 | 685 | 670 | 670 | 17,000 | 3,350 |
| 1995-10-25 | 702 | 705 | 701 | 701 | 12,000 | 3,505 |
| 1995-10-24 | 682 | 685 | 682 | 682 | 7,000 | 3,410 |
| 1995-10-23 | 705 | 705 | 681 | 681 | 5,000 | 3,405 |
| 1995-10-20 | 699 | 709 | 699 | 709 | 31,000 | 3,545 |
| 1995-10-19 | 692 | 697 | 689 | 689 | 21,000 | 3,445 |
| 1995-10-18 | 680 | 682 | 680 | 682 | 7,000 | 3,410 |
| 1995-10-17 | 681 | 681 | 680 | 680 | 9,000 | 3,400 |
| 1995-10-16 | 690 | 701 | 690 | 701 | 5,000 | 3,505 |
| 1995-10-13 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1995-10-11 | 700 | 700 | 699 | 699 | 2,000 | 3,495 |
| 1995-10-09 | 702 | 702 | 700 | 700 | 3,000 | 3,500 |
| 1995-10-06 | 700 | 700 | 680 | 680 | 14,000 | 3,400 |
| 1995-10-05 | 690 | 700 | 690 | 700 | 7,000 | 3,500 |
| 1995-10-04 | 685 | 690 | 680 | 690 | 19,000 | 3,450 |
| 1995-10-03 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1995-10-02 | 703 | 703 | 703 | 703 | 1,000 | 3,515 |
| 1995-09-29 | 685 | 704 | 685 | 704 | 4,000 | 3,520 |
| 1995-09-28 | 690 | 690 | 680 | 681 | 6,000 | 3,405 |
| 1995-09-27 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1995-09-26 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1995-09-25 | 710 | 710 | 676 | 676 | 18,000 | 3,380 |
| 1995-09-22 | 700 | 700 | 687 | 687 | 66,000 | 3,435 |
| 1995-09-21 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1995-09-20 | 730 | 738 | 720 | 738 | 5,000 | 3,690 |
| 1995-09-19 | 728 | 728 | 727 | 727 | 7,000 | 3,635 |
| 1995-09-18 | 732 | 732 | 729 | 729 | 7,000 | 3,645 |
| 1995-09-14 | 730 | 737 | 715 | 737 | 23,000 | 3,685 |
| 1995-09-13 | 733 | 734 | 700 | 700 | 9,000 | 3,500 |
| 1995-09-12 | 720 | 725 | 720 | 725 | 32,000 | 3,625 |
| 1995-09-11 | 714 | 720 | 710 | 719 | 9,000 | 3,595 |
| 1995-09-08 | 650 | 704 | 650 | 704 | 70,000 | 3,520 |
| 1995-09-07 | 689 | 689 | 656 | 657 | 18,000 | 3,285 |
| 1995-09-06 | 695 | 705 | 679 | 679 | 18,000 | 3,395 |
| 1995-09-05 | 681 | 700 | 680 | 695 | 29,000 | 3,475 |
| 1995-09-04 | 711 | 711 | 706 | 711 | 3,000 | 3,555 |
| 1995-09-01 | 720 | 721 | 701 | 721 | 23,000 | 3,605 |
| 1995-08-31 | 733 | 735 | 733 | 734 | 4,000 | 3,670 |
| 1995-08-30 | 727 | 733 | 727 | 733 | 32,000 | 3,665 |
| 1995-08-29 | 727 | 733 | 727 | 733 | 75,000 | 3,665 |
| 1995-08-28 | 720 | 727 | 720 | 727 | 7,000 | 3,635 |
| 1995-08-25 | 709 | 719 | 709 | 710 | 13,000 | 3,550 |
| 1995-08-24 | 703 | 703 | 693 | 698 | 3,000 | 3,490 |
| 1995-08-23 | 720 | 720 | 703 | 703 | 5,000 | 3,515 |
| 1995-08-22 | 711 | 720 | 701 | 720 | 12,000 | 3,600 |
| 1995-08-21 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 1995-08-18 | 702 | 727 | 702 | 727 | 51,000 | 3,635 |
| 1995-08-17 | 700 | 710 | 698 | 700 | 87,000 | 3,500 |
| 1995-08-16 | 710 | 720 | 701 | 710 | 41,000 | 3,550 |
| 1995-08-15 | 700 | 700 | 690 | 690 | 23,000 | 3,450 |
| 1995-08-14 | 726 | 726 | 726 | 726 | 6,000 | 3,630 |
| 1995-08-11 | 710 | 720 | 700 | 700 | 40,000 | 3,500 |
| 1995-08-10 | 690 | 710 | 680 | 710 | 117,000 | 3,550 |
| 1995-08-09 | 685 | 689 | 679 | 689 | 7,000 | 3,445 |
| 1995-08-08 | 667 | 690 | 667 | 690 | 45,000 | 3,450 |
| 1995-08-07 | 669 | 669 | 669 | 669 | 41,000 | 3,345 |
| 1995-08-04 | 668 | 670 | 664 | 664 | 27,000 | 3,320 |
| 1995-08-03 | 665 | 675 | 665 | 670 | 75,000 | 3,350 |
| 1995-08-02 | 640 | 656 | 640 | 655 | 7,000 | 3,275 |
| 1995-08-01 | 660 | 660 | 650 | 659 | 5,000 | 3,295 |
| 1995-07-31 | 680 | 680 | 661 | 661 | 11,000 | 3,305 |
| 1995-07-28 | 678 | 678 | 666 | 670 | 10,000 | 3,350 |
| 1995-07-27 | 633 | 678 | 633 | 678 | 44,000 | 3,390 |
| 1995-07-26 | 661 | 662 | 633 | 633 | 20,000 | 3,165 |
| 1995-07-25 | 697 | 697 | 670 | 670 | 11,000 | 3,350 |
| 1995-07-24 | 687 | 697 | 687 | 697 | 2,000 | 3,485 |
| 1995-07-21 | 688 | 688 | 678 | 680 | 6,000 | 3,400 |
| 1995-07-20 | 648 | 688 | 648 | 688 | 6,000 | 3,440 |
| 1995-07-19 | 647 | 677 | 647 | 677 | 11,000 | 3,385 |
| 1995-07-18 | 710 | 710 | 696 | 696 | 8,000 | 3,480 |
| 1995-07-17 | 695 | 708 | 695 | 708 | 4,000 | 3,540 |
| 1995-07-14 | 715 | 715 | 715 | 715 | 36,000 | 3,575 |
| 1995-07-13 | 726 | 727 | 716 | 716 | 13,000 | 3,580 |
| 1995-07-12 | 738 | 738 | 726 | 726 | 85,000 | 3,630 |
| 1995-07-11 | 710 | 739 | 710 | 739 | 25,000 | 3,695 |
| 1995-07-10 | 730 | 730 | 720 | 720 | 11,000 | 3,600 |
| 1995-07-07 | 665 | 740 | 665 | 729 | 64,000 | 3,645 |
| 1995-07-06 | 665 | 668 | 655 | 665 | 51,000 | 3,325 |
| 1995-07-05 | 625 | 655 | 625 | 655 | 11,000 | 3,275 |
| 1995-07-04 | 624 | 624 | 595 | 595 | 3,000 | 2,975 |
| 1995-07-03 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1995-06-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1995-06-29 | 618 | 618 | 618 | 618 | 2,000 | 3,090 |
| 1995-06-28 | 636 | 636 | 620 | 630 | 6,000 | 3,150 |
| 1995-06-27 | 648 | 648 | 648 | 648 | 5,000 | 3,240 |
| 1995-06-26 | 650 | 670 | 650 | 670 | 21,000 | 3,350 |
| 1995-06-22 | 581 | 581 | 581 | 581 | 1,000 | 2,905 |
| 1995-06-21 | 590 | 590 | 580 | 580 | 9,000 | 2,900 |
| 1995-06-20 | 572 | 572 | 560 | 560 | 14,000 | 2,800 |
| 1995-06-19 | 580 | 582 | 560 | 570 | 17,000 | 2,850 |
| 1995-06-16 | 600 | 600 | 590 | 600 | 8,000 | 3,000 |
| 1995-06-15 | 600 | 605 | 579 | 594 | 21,000 | 2,970 |
| 1995-06-14 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 1995-06-13 | 610 | 612 | 610 | 610 | 13,000 | 3,050 |
| 1995-06-12 | 620 | 620 | 608 | 610 | 20,000 | 3,050 |
| 1995-06-09 | 637 | 637 | 620 | 630 | 39,000 | 3,150 |
| 1995-06-08 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1995-06-06 | 673 | 673 | 673 | 673 | 7,000 | 3,365 |
| 1995-06-05 | 677 | 677 | 675 | 675 | 3,000 | 3,375 |
| 1995-06-02 | 677 | 677 | 677 | 677 | 6,000 | 3,385 |
| 1995-05-31 | 637 | 637 | 637 | 637 | 18,000 | 3,185 |
| 1995-05-30 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 1995-05-29 | 635 | 635 | 635 | 635 | 8,000 | 3,175 |
| 1995-05-26 | 643 | 645 | 643 | 645 | 10,000 | 3,225 |
| 1995-05-25 | 643 | 650 | 643 | 645 | 34,000 | 3,225 |
| 1995-05-24 | 650 | 650 | 645 | 645 | 2,000 | 3,225 |
| 1995-05-23 | 650 | 650 | 650 | 650 | 9,000 | 3,250 |
| 1995-05-22 | 668 | 669 | 643 | 643 | 5,000 | 3,215 |
| 1995-05-19 | 659 | 669 | 659 | 669 | 14,000 | 3,345 |
| 1995-05-18 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1995-05-17 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 1995-05-12 | 715 | 715 | 710 | 710 | 29,000 | 3,550 |
| 1995-05-11 | 712 | 715 | 712 | 715 | 10,000 | 3,575 |
| 1995-05-10 | 715 | 715 | 712 | 712 | 3,000 | 3,560 |
| 1995-05-09 | 712 | 712 | 712 | 712 | 2,000 | 3,560 |
| 1995-05-08 | 715 | 720 | 711 | 711 | 22,000 | 3,555 |
| 1995-05-02 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1995-05-01 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1995-04-28 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1995-04-27 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1995-04-26 | 708 | 715 | 708 | 715 | 12,000 | 3,575 |
| 1995-04-25 | 713 | 725 | 713 | 714 | 24,000 | 3,570 |
| 1995-04-24 | 710 | 715 | 710 | 715 | 12,000 | 3,575 |
| 1995-04-21 | 700 | 709 | 700 | 709 | 10,000 | 3,545 |
| 1995-04-20 | 688 | 688 | 687 | 688 | 4,000 | 3,440 |
| 1995-04-19 | 655 | 669 | 655 | 668 | 18,000 | 3,340 |
| 1995-04-18 | 658 | 658 | 658 | 658 | 3,000 | 3,290 |
| 1995-04-17 | 645 | 645 | 645 | 645 | 5,000 | 3,225 |
| 1995-04-14 | 664 | 664 | 663 | 663 | 7,000 | 3,315 |
| 1995-04-13 | 643 | 663 | 643 | 663 | 20,000 | 3,315 |
| 1995-04-12 | 646 | 646 | 646 | 646 | 9,000 | 3,230 |
| 1995-04-11 | 646 | 650 | 646 | 646 | 20,000 | 3,230 |
| 1995-04-10 | 645 | 645 | 644 | 644 | 7,000 | 3,220 |
| 1995-04-06 | 640 | 646 | 640 | 646 | 7,000 | 3,230 |
| 1995-04-05 | 650 | 656 | 636 | 636 | 8,000 | 3,180 |
| 1995-04-04 | 655 | 655 | 654 | 654 | 11,000 | 3,270 |
| 1995-03-31 | 705 | 705 | 705 | 705 | 4,000 | 3,525 |
| 1995-03-30 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1995-03-29 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1995-03-27 | 670 | 670 | 670 | 670 | 24,000 | 3,350 |
| 1995-03-24 | 686 | 686 | 660 | 660 | 1,558,000 | 3,300 |
| 1995-03-23 | 693 | 693 | 685 | 686 | 1,509,000 | 3,430 |
| 1995-03-22 | 682 | 701 | 671 | 701 | 44,000 | 3,505 |
| 1995-03-20 | 690 | 695 | 690 | 690 | 929,000 | 3,450 |
| 1995-03-17 | 686 | 690 | 686 | 690 | 1,423,000 | 3,450 |
| 1995-03-16 | 686 | 686 | 686 | 686 | 2,300,000 | 3,430 |
| 1995-03-15 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-03-14 | 690 | 690 | 680 | 690 | 42,000 | 3,450 |
| 1995-03-13 | 690 | 692 | 685 | 690 | 56,000 | 3,450 |
| 1995-03-10 | 695 | 700 | 695 | 700 | 21,000 | 3,500 |
| 1995-03-08 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1995-03-06 | 696 | 698 | 696 | 698 | 5,000 | 3,490 |
| 1995-03-03 | 696 | 696 | 695 | 696 | 2,275,000 | 3,480 |
| 1995-03-02 | 700 | 700 | 695 | 696 | 1,062,000 | 3,480 |
| 1995-03-01 | 692 | 696 | 692 | 696 | 1,224,000 | 3,480 |
| 1995-02-28 | 692 | 692 | 692 | 692 | 13,000 | 3,460 |
| 1995-02-27 | 700 | 700 | 690 | 692 | 26,000 | 3,460 |
| 1995-02-24 | 710 | 720 | 710 | 711 | 48,000 | 3,555 |
| 1995-02-23 | 730 | 730 | 700 | 700 | 53,000 | 3,500 |
| 1995-02-22 | 736 | 736 | 720 | 720 | 46,000 | 3,600 |
| 1995-02-21 | 745 | 745 | 737 | 737 | 166,000 | 3,685 |
| 1995-02-17 | 720 | 745 | 720 | 740 | 10,000 | 3,700 |
| 1995-02-16 | 730 | 730 | 730 | 730 | 13,000 | 3,650 |
| 1995-02-15 | 730 | 732 | 730 | 730 | 7,000 | 3,650 |
| 1995-02-14 | 730 | 732 | 730 | 732 | 1,019,000 | 3,660 |
| 1995-02-13 | 736 | 740 | 736 | 740 | 1,026,000 | 3,700 |
| 1995-02-10 | 750 | 750 | 746 | 746 | 3,000 | 3,730 |
| 1995-02-09 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1995-02-08 | 750 | 750 | 745 | 745 | 10,000 | 3,725 |
| 1995-02-07 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1995-02-06 | 760 | 780 | 760 | 780 | 4,000 | 3,900 |
| 1995-02-03 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1995-02-02 | 789 | 789 | 787 | 787 | 3,000 | 3,935 |
| 1995-02-01 | 775 | 790 | 775 | 790 | 9,000 | 3,950 |
| 1995-01-31 | 786 | 790 | 786 | 790 | 26,000 | 3,950 |
| 1995-01-30 | 769 | 785 | 769 | 785 | 28,000 | 3,925 |
| 1995-01-27 | 770 | 770 | 760 | 770 | 13,000 | 3,850 |
| 1995-01-26 | 770 | 770 | 770 | 770 | 5,000 | 3,850 |
| 1995-01-25 | 735 | 745 | 721 | 745 | 40,000 | 3,725 |
| 1995-01-24 | 715 | 735 | 715 | 735 | 23,000 | 3,675 |
| 1995-01-23 | 780 | 780 | 760 | 760 | 6,000 | 3,800 |
| 1995-01-20 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 1995-01-19 | 780 | 780 | 770 | 770 | 7,000 | 3,850 |
| 1995-01-18 | 790 | 790 | 780 | 780 | 5,000 | 3,900 |
| 1995-01-17 | 783 | 790 | 780 | 780 | 6,000 | 3,900 |
| 1995-01-13 | 783 | 783 | 783 | 783 | 4,000 | 3,915 |
| 1995-01-12 | 783 | 783 | 783 | 783 | 10,000 | 3,915 |
| 1995-01-11 | 779 | 784 | 778 | 783 | 13,000 | 3,915 |
| 1995-01-10 | 776 | 779 | 776 | 779 | 6,000 | 3,895 |
| 1995-01-09 | 777 | 777 | 777 | 777 | 1,000 | 3,885 |
| 1995-01-06 | 781 | 781 | 777 | 777 | 11,000 | 3,885 |
| 1995-01-05 | 791 | 791 | 778 | 778 | 5,000 | 3,890 |
| 1995-01-04 | 791 | 791 | 791 | 791 | 2,000 | 3,955 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
