4116 大日精化工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 670 | 675 | 670 | 675 | 12,000 | 3,375 |
| 1996-12-27 | 670 | 681 | 670 | 670 | 18,000 | 3,350 |
| 1996-12-26 | 681 | 681 | 677 | 677 | 28,000 | 3,385 |
| 1996-12-25 | 683 | 693 | 683 | 691 | 36,000 | 3,455 |
| 1996-12-24 | 663 | 684 | 651 | 659 | 18,000 | 3,295 |
| 1996-12-20 | 655 | 659 | 650 | 653 | 56,000 | 3,265 |
| 1996-12-19 | 694 | 694 | 651 | 651 | 111,000 | 3,255 |
| 1996-12-18 | 702 | 702 | 694 | 694 | 65,000 | 3,470 |
| 1996-12-17 | 701 | 703 | 701 | 702 | 27,000 | 3,510 |
| 1996-12-16 | 706 | 714 | 706 | 707 | 17,000 | 3,535 |
| 1996-12-13 | 730 | 730 | 704 | 714 | 84,000 | 3,570 |
| 1996-12-12 | 711 | 722 | 708 | 711 | 22,000 | 3,555 |
| 1996-12-11 | 717 | 719 | 701 | 702 | 53,000 | 3,510 |
| 1996-12-10 | 735 | 735 | 718 | 724 | 41,000 | 3,620 |
| 1996-12-09 | 726 | 731 | 721 | 726 | 72,000 | 3,630 |
| 1996-12-06 | 744 | 744 | 725 | 725 | 115,000 | 3,625 |
| 1996-12-05 | 730 | 738 | 730 | 738 | 47,000 | 3,690 |
| 1996-12-04 | 740 | 740 | 733 | 734 | 199,000 | 3,670 |
| 1996-12-03 | 743 | 745 | 736 | 740 | 87,000 | 3,700 |
| 1996-12-02 | 740 | 745 | 740 | 742 | 56,000 | 3,710 |
| 1996-11-29 | 751 | 755 | 743 | 745 | 221,000 | 3,725 |
| 1996-11-28 | 754 | 755 | 735 | 753 | 192,000 | 3,765 |
| 1996-11-27 | 744 | 760 | 744 | 747 | 140,000 | 3,735 |
| 1996-11-26 | 737 | 740 | 735 | 737 | 80,000 | 3,685 |
| 1996-11-25 | 739 | 745 | 737 | 737 | 73,000 | 3,685 |
| 1996-11-22 | 739 | 740 | 737 | 739 | 84,000 | 3,695 |
| 1996-11-21 | 740 | 744 | 737 | 744 | 58,000 | 3,720 |
| 1996-11-20 | 735 | 740 | 734 | 740 | 220,000 | 3,700 |
| 1996-11-19 | 732 | 735 | 732 | 734 | 59,000 | 3,670 |
| 1996-11-18 | 734 | 734 | 730 | 731 | 51,000 | 3,655 |
| 1996-11-15 | 733 | 735 | 730 | 734 | 169,000 | 3,670 |
| 1996-11-14 | 737 | 743 | 735 | 735 | 265,000 | 3,675 |
| 1996-11-13 | 730 | 737 | 730 | 735 | 107,000 | 3,675 |
| 1996-11-12 | 730 | 735 | 730 | 730 | 15,000 | 3,650 |
| 1996-11-11 | 745 | 747 | 735 | 735 | 191,000 | 3,675 |
| 1996-11-08 | 725 | 745 | 725 | 735 | 200,000 | 3,675 |
| 1996-11-07 | 740 | 740 | 727 | 727 | 91,000 | 3,635 |
| 1996-11-06 | 726 | 734 | 726 | 732 | 58,000 | 3,660 |
| 1996-11-05 | 736 | 736 | 728 | 728 | 40,000 | 3,640 |
| 1996-11-01 | 725 | 735 | 725 | 733 | 100,000 | 3,665 |
| 1996-10-31 | 720 | 740 | 712 | 731 | 122,000 | 3,655 |
| 1996-10-30 | 717 | 720 | 708 | 720 | 45,000 | 3,600 |
| 1996-10-29 | 705 | 709 | 705 | 708 | 17,000 | 3,540 |
| 1996-10-28 | 702 | 719 | 702 | 702 | 106,000 | 3,510 |
| 1996-10-25 | 712 | 713 | 700 | 700 | 67,000 | 3,500 |
| 1996-10-24 | 720 | 720 | 712 | 713 | 68,000 | 3,565 |
| 1996-10-23 | 720 | 720 | 716 | 719 | 53,000 | 3,595 |
| 1996-10-22 | 715 | 729 | 715 | 724 | 417,000 | 3,620 |
| 1996-10-21 | 731 | 731 | 725 | 725 | 38,000 | 3,625 |
| 1996-10-18 | 711 | 735 | 711 | 726 | 119,000 | 3,630 |
| 1996-10-17 | 712 | 718 | 710 | 711 | 57,000 | 3,555 |
| 1996-10-16 | 708 | 717 | 700 | 712 | 119,000 | 3,560 |
| 1996-10-15 | 698 | 701 | 697 | 701 | 115,000 | 3,505 |
| 1996-10-14 | 705 | 706 | 698 | 698 | 125,000 | 3,490 |
| 1996-10-11 | 675 | 705 | 674 | 697 | 304,000 | 3,485 |
| 1996-10-09 | 690 | 693 | 672 | 676 | 413,000 | 3,380 |
| 1996-10-08 | 700 | 701 | 690 | 696 | 97,000 | 3,480 |
| 1996-10-07 | 715 | 716 | 702 | 702 | 46,000 | 3,510 |
| 1996-10-04 | 723 | 723 | 710 | 714 | 69,000 | 3,570 |
| 1996-10-03 | 738 | 744 | 721 | 723 | 141,000 | 3,615 |
| 1996-10-02 | 741 | 741 | 725 | 733 | 42,000 | 3,665 |
| 1996-10-01 | 749 | 758 | 735 | 735 | 148,000 | 3,675 |
| 1996-09-30 | 740 | 745 | 730 | 745 | 225,000 | 3,725 |
| 1996-09-27 | 725 | 734 | 720 | 730 | 38,000 | 3,650 |
| 1996-09-26 | 731 | 735 | 721 | 727 | 76,000 | 3,635 |
| 1996-09-25 | 736 | 737 | 723 | 731 | 100,000 | 3,655 |
| 1996-09-24 | 745 | 750 | 745 | 750 | 53,000 | 3,750 |
| 1996-09-20 | 740 | 740 | 735 | 735 | 12,000 | 3,675 |
| 1996-09-19 | 730 | 735 | 727 | 735 | 86,000 | 3,675 |
| 1996-09-18 | 745 | 745 | 733 | 735 | 45,000 | 3,675 |
| 1996-09-17 | 730 | 735 | 730 | 735 | 29,000 | 3,675 |
| 1996-09-13 | 733 | 735 | 720 | 720 | 58,000 | 3,600 |
| 1996-09-12 | 728 | 728 | 715 | 725 | 39,000 | 3,625 |
| 1996-09-11 | 741 | 741 | 728 | 728 | 87,000 | 3,640 |
| 1996-09-10 | 738 | 740 | 733 | 733 | 37,000 | 3,665 |
| 1996-09-09 | 738 | 738 | 728 | 728 | 10,000 | 3,640 |
| 1996-09-06 | 752 | 752 | 727 | 728 | 95,000 | 3,640 |
| 1996-09-05 | 749 | 753 | 744 | 749 | 26,000 | 3,745 |
| 1996-09-04 | 757 | 760 | 752 | 752 | 21,000 | 3,760 |
| 1996-09-03 | 760 | 766 | 754 | 760 | 32,000 | 3,800 |
| 1996-09-02 | 769 | 770 | 761 | 761 | 23,000 | 3,805 |
| 1996-08-30 | 751 | 777 | 728 | 777 | 75,000 | 3,885 |
| 1996-08-29 | 782 | 782 | 751 | 751 | 67,000 | 3,755 |
| 1996-08-28 | 791 | 805 | 776 | 790 | 151,000 | 3,950 |
| 1996-08-27 | 785 | 798 | 781 | 798 | 88,000 | 3,990 |
| 1996-08-26 | 763 | 800 | 763 | 795 | 156,000 | 3,975 |
| 1996-08-23 | 777 | 795 | 761 | 761 | 191,000 | 3,805 |
| 1996-08-22 | 760 | 777 | 751 | 777 | 71,000 | 3,885 |
| 1996-08-21 | 735 | 755 | 730 | 750 | 59,000 | 3,750 |
| 1996-08-20 | 728 | 735 | 725 | 725 | 56,000 | 3,625 |
| 1996-08-19 | 716 | 735 | 716 | 735 | 24,000 | 3,675 |
| 1996-08-16 | 712 | 729 | 712 | 715 | 226,000 | 3,575 |
| 1996-08-15 | 710 | 722 | 710 | 710 | 81,000 | 3,550 |
| 1996-08-14 | 689 | 700 | 680 | 690 | 113,000 | 3,450 |
| 1996-08-13 | 691 | 691 | 682 | 689 | 56,000 | 3,445 |
| 1996-08-12 | 690 | 690 | 670 | 671 | 68,000 | 3,355 |
| 1996-08-09 | 700 | 700 | 672 | 672 | 101,000 | 3,360 |
| 1996-08-08 | 690 | 700 | 690 | 700 | 86,000 | 3,500 |
| 1996-08-07 | 717 | 717 | 688 | 688 | 79,000 | 3,440 |
| 1996-08-06 | 738 | 738 | 717 | 717 | 74,000 | 3,585 |
| 1996-08-05 | 760 | 760 | 733 | 733 | 29,000 | 3,665 |
| 1996-08-02 | 759 | 759 | 750 | 753 | 12,000 | 3,765 |
| 1996-08-01 | 755 | 760 | 730 | 760 | 70,000 | 3,800 |
| 1996-07-31 | 760 | 760 | 756 | 756 | 156,000 | 3,780 |
| 1996-07-30 | 776 | 776 | 770 | 775 | 119,000 | 3,875 |
| 1996-07-29 | 781 | 781 | 773 | 775 | 81,000 | 3,875 |
| 1996-07-26 | 751 | 751 | 751 | 751 | 6,000 | 3,755 |
| 1996-07-25 | 752 | 756 | 746 | 750 | 49,000 | 3,750 |
| 1996-07-24 | 765 | 766 | 750 | 750 | 27,000 | 3,750 |
| 1996-07-23 | 775 | 775 | 765 | 765 | 36,000 | 3,825 |
| 1996-07-22 | 774 | 775 | 774 | 774 | 16,000 | 3,870 |
| 1996-07-19 | 772 | 775 | 770 | 774 | 49,000 | 3,870 |
| 1996-07-18 | 774 | 774 | 771 | 771 | 8,000 | 3,855 |
| 1996-07-17 | 770 | 785 | 770 | 770 | 96,000 | 3,850 |
| 1996-07-16 | 770 | 779 | 770 | 774 | 37,000 | 3,870 |
| 1996-07-15 | 786 | 790 | 780 | 780 | 21,000 | 3,900 |
| 1996-07-12 | 781 | 785 | 780 | 785 | 23,000 | 3,925 |
| 1996-07-11 | 789 | 790 | 785 | 790 | 30,000 | 3,950 |
| 1996-07-10 | 792 | 792 | 786 | 788 | 63,000 | 3,940 |
| 1996-07-09 | 796 | 797 | 786 | 786 | 65,000 | 3,930 |
| 1996-07-08 | 812 | 822 | 790 | 791 | 14,000 | 3,955 |
| 1996-07-05 | 820 | 820 | 799 | 802 | 79,000 | 4,010 |
| 1996-07-04 | 796 | 800 | 790 | 800 | 100,000 | 4,000 |
| 1996-07-03 | 800 | 802 | 796 | 796 | 46,000 | 3,980 |
| 1996-07-02 | 800 | 805 | 800 | 800 | 63,000 | 4,000 |
| 1996-07-01 | 805 | 807 | 801 | 801 | 32,000 | 4,005 |
| 1996-06-28 | 816 | 816 | 805 | 809 | 124,000 | 4,045 |
| 1996-06-27 | 805 | 805 | 800 | 805 | 21,000 | 4,025 |
| 1996-06-26 | 795 | 816 | 791 | 801 | 67,000 | 4,005 |
| 1996-06-25 | 805 | 808 | 804 | 805 | 45,000 | 4,025 |
| 1996-06-24 | 820 | 820 | 805 | 820 | 18,000 | 4,100 |
| 1996-06-21 | 794 | 829 | 794 | 828 | 52,000 | 4,140 |
| 1996-06-20 | 790 | 794 | 790 | 792 | 71,000 | 3,960 |
| 1996-06-19 | 810 | 810 | 790 | 790 | 25,000 | 3,950 |
| 1996-06-18 | 818 | 818 | 805 | 815 | 36,000 | 4,075 |
| 1996-06-17 | 825 | 849 | 825 | 844 | 13,000 | 4,220 |
| 1996-06-14 | 825 | 825 | 805 | 815 | 98,000 | 4,075 |
| 1996-06-13 | 820 | 820 | 795 | 795 | 40,000 | 3,975 |
| 1996-06-12 | 785 | 795 | 779 | 790 | 58,000 | 3,950 |
| 1996-06-11 | 782 | 785 | 771 | 776 | 55,000 | 3,880 |
| 1996-06-10 | 783 | 800 | 783 | 796 | 46,000 | 3,980 |
| 1996-06-07 | 791 | 820 | 790 | 790 | 58,000 | 3,950 |
| 1996-06-06 | 795 | 795 | 770 | 771 | 115,000 | 3,855 |
| 1996-06-05 | 801 | 801 | 796 | 796 | 24,000 | 3,980 |
| 1996-06-04 | 793 | 800 | 793 | 799 | 79,000 | 3,995 |
| 1996-06-03 | 820 | 820 | 791 | 793 | 57,000 | 3,965 |
| 1996-05-31 | 830 | 830 | 816 | 829 | 51,000 | 4,145 |
| 1996-05-30 | 830 | 837 | 830 | 830 | 27,000 | 4,150 |
| 1996-05-29 | 820 | 840 | 817 | 840 | 34,000 | 4,200 |
| 1996-05-28 | 809 | 820 | 808 | 820 | 28,000 | 4,100 |
| 1996-05-27 | 820 | 820 | 799 | 809 | 34,000 | 4,045 |
| 1996-05-24 | 830 | 836 | 822 | 825 | 71,000 | 4,125 |
| 1996-05-23 | 853 | 853 | 836 | 836 | 55,000 | 4,180 |
| 1996-05-22 | 840 | 869 | 840 | 840 | 40,000 | 4,200 |
| 1996-05-21 | 856 | 856 | 830 | 840 | 73,000 | 4,200 |
| 1996-05-20 | 879 | 885 | 876 | 876 | 25,000 | 4,380 |
| 1996-05-17 | 872 | 875 | 853 | 853 | 19,000 | 4,265 |
| 1996-05-16 | 870 | 881 | 870 | 877 | 87,000 | 4,385 |
| 1996-05-15 | 860 | 870 | 855 | 866 | 138,000 | 4,330 |
| 1996-05-14 | 846 | 863 | 846 | 850 | 99,000 | 4,250 |
| 1996-05-13 | 849 | 865 | 845 | 849 | 47,000 | 4,245 |
| 1996-05-10 | 856 | 856 | 835 | 836 | 91,000 | 4,180 |
| 1996-05-09 | 889 | 889 | 855 | 856 | 37,000 | 4,280 |
| 1996-05-08 | 862 | 880 | 854 | 879 | 47,000 | 4,395 |
| 1996-05-07 | 889 | 890 | 851 | 851 | 55,000 | 4,255 |
| 1996-05-02 | 880 | 890 | 862 | 872 | 182,000 | 4,360 |
| 1996-05-01 | 907 | 907 | 880 | 898 | 66,000 | 4,490 |
| 1996-04-30 | 895 | 907 | 881 | 907 | 79,000 | 4,535 |
| 1996-04-26 | 895 | 908 | 895 | 897 | 282,000 | 4,485 |
| 1996-04-25 | 900 | 910 | 885 | 892 | 223,000 | 4,460 |
| 1996-04-24 | 935 | 940 | 911 | 920 | 96,000 | 4,600 |
| 1996-04-23 | 930 | 959 | 910 | 955 | 116,000 | 4,775 |
| 1996-04-22 | 940 | 945 | 926 | 926 | 122,000 | 4,630 |
| 1996-04-19 | 949 | 949 | 930 | 940 | 281,000 | 4,700 |
| 1996-04-18 | 961 | 975 | 951 | 951 | 259,000 | 4,755 |
| 1996-04-17 | 945 | 970 | 945 | 956 | 402,000 | 4,780 |
| 1996-04-16 | 979 | 979 | 938 | 938 | 328,000 | 4,690 |
| 1996-04-15 | 1,010 | 1,010 | 971 | 980 | 628,000 | 4,900 |
| 1996-04-12 | 965 | 1,010 | 948 | 1,010 | 2,219,000 | 5,050 |
| 1996-04-11 | 941 | 962 | 930 | 945 | 884,000 | 4,725 |
| 1996-04-10 | 948 | 960 | 915 | 925 | 1,715,000 | 4,625 |
| 1996-04-09 | 873 | 947 | 867 | 938 | 2,668,000 | 4,690 |
| 1996-04-08 | 887 | 887 | 865 | 870 | 160,000 | 4,350 |
| 1996-04-05 | 875 | 895 | 860 | 888 | 540,000 | 4,440 |
| 1996-04-04 | 871 | 875 | 840 | 866 | 362,000 | 4,330 |
| 1996-04-03 | 864 | 898 | 837 | 861 | 1,313,000 | 4,305 |
| 1996-04-02 | 799 | 864 | 790 | 854 | 849,000 | 4,270 |
| 1996-04-01 | 782 | 790 | 777 | 789 | 77,000 | 3,945 |
| 1996-03-29 | 773 | 774 | 760 | 774 | 118,000 | 3,870 |
| 1996-03-28 | 738 | 773 | 738 | 770 | 129,000 | 3,850 |
| 1996-03-27 | 735 | 746 | 730 | 738 | 287,000 | 3,690 |
| 1996-03-26 | 753 | 756 | 741 | 741 | 31,000 | 3,705 |
| 1996-03-25 | 748 | 755 | 748 | 755 | 68,000 | 3,775 |
| 1996-03-22 | 755 | 755 | 730 | 734 | 12,000 | 3,670 |
| 1996-03-21 | 760 | 760 | 750 | 756 | 15,000 | 3,780 |
| 1996-03-19 | 742 | 750 | 742 | 750 | 42,000 | 3,750 |
| 1996-03-18 | 769 | 770 | 735 | 743 | 47,000 | 3,715 |
| 1996-03-15 | 734 | 779 | 730 | 769 | 713,000 | 3,845 |
| 1996-03-14 | 720 | 730 | 719 | 730 | 623,000 | 3,650 |
| 1996-03-13 | 749 | 749 | 722 | 722 | 34,000 | 3,610 |
| 1996-03-12 | 758 | 758 | 750 | 750 | 9,000 | 3,750 |
| 1996-03-11 | 759 | 760 | 752 | 752 | 609,000 | 3,760 |
| 1996-03-08 | 760 | 765 | 750 | 765 | 731,000 | 3,825 |
| 1996-03-07 | 715 | 770 | 712 | 769 | 137,000 | 3,845 |
| 1996-03-06 | 740 | 740 | 711 | 711 | 43,000 | 3,555 |
| 1996-03-05 | 737 | 745 | 735 | 740 | 36,000 | 3,700 |
| 1996-03-04 | 751 | 751 | 737 | 737 | 9,000 | 3,685 |
| 1996-03-01 | 740 | 750 | 736 | 749 | 78,000 | 3,745 |
| 1996-02-29 | 750 | 764 | 736 | 736 | 169,000 | 3,680 |
| 1996-02-28 | 774 | 775 | 760 | 770 | 60,000 | 3,850 |
| 1996-02-27 | 782 | 782 | 772 | 774 | 87,000 | 3,870 |
| 1996-02-26 | 825 | 825 | 780 | 781 | 44,000 | 3,905 |
| 1996-02-23 | 825 | 832 | 803 | 815 | 157,000 | 4,075 |
| 1996-02-22 | 839 | 840 | 820 | 840 | 159,000 | 4,200 |
| 1996-02-21 | 850 | 855 | 827 | 835 | 539,000 | 4,175 |
| 1996-02-20 | 825 | 879 | 820 | 875 | 1,384,000 | 4,375 |
| 1996-02-19 | 799 | 825 | 786 | 815 | 556,000 | 4,075 |
| 1996-02-16 | 765 | 770 | 760 | 765 | 125,000 | 3,825 |
| 1996-02-15 | 758 | 765 | 748 | 760 | 149,000 | 3,800 |
| 1996-02-14 | 747 | 747 | 744 | 744 | 23,000 | 3,720 |
| 1996-02-13 | 747 | 747 | 744 | 744 | 6,000 | 3,720 |
| 1996-02-09 | 740 | 740 | 737 | 740 | 108,000 | 3,700 |
| 1996-02-08 | 755 | 755 | 740 | 740 | 26,000 | 3,700 |
| 1996-02-07 | 757 | 757 | 745 | 750 | 30,000 | 3,750 |
| 1996-02-06 | 744 | 750 | 741 | 741 | 110,000 | 3,705 |
| 1996-02-05 | 769 | 770 | 764 | 764 | 33,000 | 3,820 |
| 1996-02-02 | 774 | 778 | 764 | 764 | 66,000 | 3,820 |
| 1996-02-01 | 763 | 775 | 763 | 774 | 118,000 | 3,870 |
| 1996-01-31 | 758 | 781 | 758 | 763 | 124,000 | 3,815 |
| 1996-01-30 | 755 | 759 | 746 | 759 | 56,000 | 3,795 |
| 1996-01-29 | 758 | 758 | 750 | 751 | 106,000 | 3,755 |
| 1996-01-26 | 755 | 759 | 745 | 759 | 20,000 | 3,795 |
| 1996-01-25 | 760 | 760 | 750 | 760 | 25,000 | 3,800 |
| 1996-01-24 | 742 | 760 | 742 | 755 | 17,000 | 3,775 |
| 1996-01-23 | 741 | 770 | 741 | 752 | 24,000 | 3,760 |
| 1996-01-22 | 792 | 792 | 750 | 750 | 77,000 | 3,750 |
| 1996-01-19 | 764 | 784 | 764 | 778 | 24,000 | 3,890 |
| 1996-01-18 | 784 | 784 | 764 | 764 | 19,000 | 3,820 |
| 1996-01-17 | 796 | 802 | 786 | 794 | 251,000 | 3,970 |
| 1996-01-16 | 757 | 811 | 747 | 795 | 318,000 | 3,975 |
| 1996-01-12 | 750 | 750 | 750 | 750 | 71,000 | 3,750 |
| 1996-01-11 | 746 | 750 | 725 | 725 | 75,000 | 3,625 |
| 1996-01-10 | 750 | 750 | 740 | 740 | 21,000 | 3,700 |
| 1996-01-09 | 745 | 745 | 731 | 731 | 21,000 | 3,655 |
| 1996-01-08 | 741 | 746 | 736 | 746 | 3,000 | 3,730 |
| 1996-01-05 | 748 | 748 | 734 | 741 | 103,000 | 3,705 |
| 1996-01-04 | 736 | 740 | 736 | 738 | 68,000 | 3,690 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
