4116 大日精化工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 435 | 440 | 435 | 440 | 10,000 | 2,200 |
| 1997-12-29 | 445 | 445 | 435 | 435 | 8,000 | 2,175 |
| 1997-12-26 | 460 | 460 | 440 | 440 | 14,000 | 2,200 |
| 1997-12-25 | 470 | 472 | 459 | 469 | 67,000 | 2,345 |
| 1997-12-24 | 486 | 486 | 465 | 465 | 59,000 | 2,325 |
| 1997-12-22 | 495 | 500 | 480 | 481 | 24,000 | 2,405 |
| 1997-12-19 | 520 | 520 | 500 | 500 | 9,000 | 2,500 |
| 1997-12-18 | 542 | 542 | 540 | 540 | 40,000 | 2,700 |
| 1997-12-17 | 526 | 544 | 524 | 544 | 52,000 | 2,720 |
| 1997-12-16 | 500 | 525 | 500 | 525 | 13,000 | 2,625 |
| 1997-12-15 | 499 | 500 | 495 | 500 | 9,000 | 2,500 |
| 1997-12-12 | 495 | 503 | 495 | 500 | 82,000 | 2,500 |
| 1997-12-11 | 512 | 512 | 505 | 505 | 24,000 | 2,525 |
| 1997-12-10 | 541 | 541 | 512 | 512 | 12,000 | 2,560 |
| 1997-12-09 | 546 | 546 | 540 | 543 | 167,000 | 2,715 |
| 1997-12-08 | 545 | 546 | 545 | 546 | 126,000 | 2,730 |
| 1997-12-05 | 530 | 550 | 530 | 545 | 98,000 | 2,725 |
| 1997-12-04 | 520 | 535 | 511 | 511 | 29,000 | 2,555 |
| 1997-12-03 | 569 | 569 | 536 | 536 | 21,000 | 2,680 |
| 1997-12-02 | 578 | 578 | 560 | 560 | 17,000 | 2,800 |
| 1997-12-01 | 569 | 569 | 560 | 568 | 13,000 | 2,840 |
| 1997-11-28 | 570 | 570 | 562 | 562 | 27,000 | 2,810 |
| 1997-11-27 | 572 | 575 | 569 | 569 | 20,000 | 2,845 |
| 1997-11-26 | 558 | 574 | 551 | 574 | 18,000 | 2,870 |
| 1997-11-25 | 555 | 555 | 555 | 555 | 29,000 | 2,775 |
| 1997-11-21 | 563 | 580 | 563 | 580 | 12,000 | 2,900 |
| 1997-11-20 | 561 | 561 | 560 | 560 | 21,000 | 2,800 |
| 1997-11-19 | 570 | 570 | 561 | 561 | 5,000 | 2,805 |
| 1997-11-18 | 599 | 599 | 585 | 598 | 8,000 | 2,990 |
| 1997-11-17 | 564 | 600 | 564 | 600 | 25,000 | 3,000 |
| 1997-11-14 | 545 | 577 | 540 | 570 | 110,000 | 2,850 |
| 1997-11-13 | 520 | 545 | 520 | 545 | 65,000 | 2,725 |
| 1997-11-12 | 539 | 539 | 520 | 520 | 7,000 | 2,600 |
| 1997-11-11 | 550 | 564 | 539 | 539 | 12,000 | 2,695 |
| 1997-11-10 | 560 | 569 | 559 | 559 | 23,000 | 2,795 |
| 1997-11-07 | 573 | 573 | 554 | 554 | 19,000 | 2,770 |
| 1997-11-06 | 580 | 580 | 574 | 574 | 15,000 | 2,870 |
| 1997-11-05 | 600 | 600 | 590 | 590 | 26,000 | 2,950 |
| 1997-11-04 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1997-10-31 | 570 | 600 | 565 | 600 | 17,000 | 3,000 |
| 1997-10-30 | 590 | 590 | 579 | 579 | 32,000 | 2,895 |
| 1997-10-29 | 580 | 600 | 580 | 584 | 16,000 | 2,920 |
| 1997-10-28 | 590 | 590 | 580 | 580 | 58,000 | 2,900 |
| 1997-10-27 | 590 | 590 | 590 | 590 | 10,000 | 2,950 |
| 1997-10-24 | 598 | 598 | 590 | 590 | 9,000 | 2,950 |
| 1997-10-23 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-10-22 | 610 | 610 | 610 | 610 | 34,000 | 3,050 |
| 1997-10-21 | 591 | 600 | 590 | 599 | 13,000 | 2,995 |
| 1997-10-20 | 567 | 590 | 560 | 590 | 12,000 | 2,950 |
| 1997-10-17 | 565 | 568 | 565 | 567 | 10,000 | 2,835 |
| 1997-10-16 | 531 | 569 | 531 | 569 | 16,000 | 2,845 |
| 1997-10-15 | 533 | 533 | 526 | 531 | 4,000 | 2,655 |
| 1997-10-14 | 511 | 520 | 511 | 520 | 43,000 | 2,600 |
| 1997-10-13 | 512 | 515 | 511 | 511 | 16,000 | 2,555 |
| 1997-10-09 | 516 | 516 | 512 | 512 | 21,000 | 2,560 |
| 1997-10-08 | 516 | 516 | 515 | 516 | 15,000 | 2,580 |
| 1997-10-07 | 515 | 525 | 515 | 516 | 18,000 | 2,580 |
| 1997-10-06 | 520 | 520 | 511 | 516 | 52,000 | 2,580 |
| 1997-10-03 | 522 | 525 | 520 | 525 | 52,000 | 2,625 |
| 1997-10-02 | 578 | 578 | 550 | 550 | 26,000 | 2,750 |
| 1997-10-01 | 588 | 598 | 580 | 598 | 27,000 | 2,990 |
| 1997-09-30 | 616 | 616 | 610 | 610 | 24,000 | 3,050 |
| 1997-09-29 | 659 | 659 | 636 | 636 | 16,000 | 3,180 |
| 1997-09-26 | 680 | 680 | 680 | 680 | 34,000 | 3,400 |
| 1997-09-25 | 677 | 677 | 677 | 677 | 7,000 | 3,385 |
| 1997-09-24 | 688 | 688 | 677 | 686 | 27,000 | 3,430 |
| 1997-09-22 | 662 | 663 | 660 | 660 | 42,000 | 3,300 |
| 1997-09-19 | 665 | 665 | 660 | 662 | 8,000 | 3,310 |
| 1997-09-18 | 669 | 669 | 665 | 665 | 3,000 | 3,325 |
| 1997-09-17 | 689 | 689 | 670 | 670 | 126,000 | 3,350 |
| 1997-09-16 | 670 | 670 | 670 | 670 | 10,000 | 3,350 |
| 1997-09-12 | 672 | 672 | 670 | 670 | 35,000 | 3,350 |
| 1997-09-11 | 676 | 676 | 671 | 672 | 2,125,000 | 3,360 |
| 1997-09-10 | 685 | 685 | 670 | 676 | 2,104,000 | 3,380 |
| 1997-09-09 | 701 | 701 | 695 | 695 | 4,000 | 3,475 |
| 1997-09-08 | 700 | 705 | 700 | 702 | 17,000 | 3,510 |
| 1997-09-05 | 700 | 705 | 700 | 705 | 22,000 | 3,525 |
| 1997-09-04 | 700 | 707 | 700 | 707 | 33,000 | 3,535 |
| 1997-09-03 | 707 | 710 | 693 | 703 | 67,000 | 3,515 |
| 1997-09-02 | 679 | 700 | 679 | 700 | 30,000 | 3,500 |
| 1997-09-01 | 696 | 700 | 686 | 686 | 41,000 | 3,430 |
| 1997-08-29 | 678 | 700 | 671 | 700 | 25,000 | 3,500 |
| 1997-08-28 | 699 | 699 | 685 | 685 | 28,000 | 3,425 |
| 1997-08-27 | 700 | 700 | 689 | 699 | 44,000 | 3,495 |
| 1997-08-26 | 696 | 710 | 696 | 696 | 35,000 | 3,480 |
| 1997-08-25 | 695 | 696 | 695 | 695 | 19,000 | 3,475 |
| 1997-08-22 | 664 | 670 | 664 | 666 | 13,000 | 3,330 |
| 1997-08-21 | 663 | 663 | 663 | 663 | 3,000 | 3,315 |
| 1997-08-20 | 660 | 674 | 659 | 661 | 52,000 | 3,305 |
| 1997-08-19 | 651 | 651 | 651 | 651 | 9,000 | 3,255 |
| 1997-08-15 | 630 | 630 | 625 | 630 | 37,000 | 3,150 |
| 1997-08-14 | 630 | 630 | 630 | 630 | 5,000 | 3,150 |
| 1997-08-13 | 625 | 633 | 625 | 630 | 10,000 | 3,150 |
| 1997-08-12 | 646 | 646 | 630 | 635 | 6,000 | 3,175 |
| 1997-08-11 | 645 | 645 | 645 | 645 | 16,000 | 3,225 |
| 1997-08-08 | 632 | 645 | 632 | 645 | 8,000 | 3,225 |
| 1997-08-07 | 632 | 633 | 632 | 632 | 9,000 | 3,160 |
| 1997-08-06 | 626 | 630 | 626 | 630 | 5,000 | 3,150 |
| 1997-08-05 | 637 | 641 | 620 | 620 | 22,000 | 3,100 |
| 1997-08-04 | 641 | 641 | 636 | 636 | 17,000 | 3,180 |
| 1997-08-01 | 645 | 645 | 636 | 636 | 24,000 | 3,180 |
| 1997-07-31 | 650 | 650 | 640 | 650 | 29,000 | 3,250 |
| 1997-07-30 | 663 | 663 | 650 | 650 | 18,000 | 3,250 |
| 1997-07-29 | 670 | 670 | 663 | 663 | 47,000 | 3,315 |
| 1997-07-28 | 669 | 670 | 669 | 670 | 7,000 | 3,350 |
| 1997-07-25 | 675 | 680 | 670 | 670 | 623,000 | 3,350 |
| 1997-07-24 | 681 | 681 | 675 | 675 | 617,000 | 3,375 |
| 1997-07-23 | 690 | 690 | 681 | 681 | 22,000 | 3,405 |
| 1997-07-22 | 699 | 699 | 695 | 695 | 10,000 | 3,475 |
| 1997-07-18 | 684 | 700 | 684 | 697 | 7,000 | 3,485 |
| 1997-07-17 | 679 | 685 | 675 | 675 | 56,000 | 3,375 |
| 1997-07-16 | 679 | 685 | 678 | 680 | 23,000 | 3,400 |
| 1997-07-15 | 692 | 692 | 685 | 685 | 4,000 | 3,425 |
| 1997-07-14 | 699 | 699 | 691 | 691 | 15,000 | 3,455 |
| 1997-07-11 | 683 | 705 | 683 | 705 | 28,000 | 3,525 |
| 1997-07-10 | 686 | 690 | 686 | 690 | 17,000 | 3,450 |
| 1997-07-09 | 705 | 705 | 694 | 694 | 24,000 | 3,470 |
| 1997-07-08 | 700 | 705 | 700 | 700 | 30,000 | 3,500 |
| 1997-07-07 | 701 | 704 | 700 | 703 | 19,000 | 3,515 |
| 1997-07-04 | 702 | 710 | 700 | 705 | 54,000 | 3,525 |
| 1997-07-03 | 720 | 730 | 702 | 702 | 61,000 | 3,510 |
| 1997-07-02 | 711 | 711 | 710 | 710 | 13,000 | 3,550 |
| 1997-07-01 | 716 | 717 | 710 | 710 | 121,000 | 3,550 |
| 1997-06-30 | 721 | 721 | 715 | 715 | 10,000 | 3,575 |
| 1997-06-27 | 722 | 728 | 720 | 720 | 14,000 | 3,600 |
| 1997-06-26 | 725 | 730 | 725 | 728 | 85,000 | 3,640 |
| 1997-06-25 | 730 | 730 | 725 | 725 | 31,000 | 3,625 |
| 1997-06-24 | 727 | 727 | 725 | 725 | 59,000 | 3,625 |
| 1997-06-23 | 726 | 727 | 726 | 726 | 80,000 | 3,630 |
| 1997-06-20 | 718 | 726 | 716 | 726 | 234,000 | 3,630 |
| 1997-06-19 | 721 | 722 | 716 | 716 | 42,000 | 3,580 |
| 1997-06-18 | 729 | 729 | 714 | 722 | 39,000 | 3,610 |
| 1997-06-17 | 725 | 725 | 720 | 721 | 47,000 | 3,605 |
| 1997-06-16 | 731 | 731 | 724 | 724 | 35,000 | 3,620 |
| 1997-06-13 | 720 | 736 | 720 | 730 | 212,000 | 3,650 |
| 1997-06-12 | 710 | 717 | 710 | 717 | 15,000 | 3,585 |
| 1997-06-11 | 700 | 718 | 700 | 710 | 138,000 | 3,550 |
| 1997-06-10 | 710 | 710 | 706 | 710 | 26,000 | 3,550 |
| 1997-06-09 | 700 | 710 | 700 | 710 | 128,000 | 3,550 |
| 1997-06-06 | 701 | 708 | 701 | 708 | 12,000 | 3,540 |
| 1997-06-05 | 707 | 707 | 700 | 701 | 10,000 | 3,505 |
| 1997-06-04 | 708 | 708 | 691 | 708 | 36,000 | 3,540 |
| 1997-06-03 | 710 | 710 | 704 | 704 | 25,000 | 3,520 |
| 1997-06-02 | 691 | 710 | 691 | 710 | 13,000 | 3,550 |
| 1997-05-30 | 692 | 700 | 692 | 692 | 51,000 | 3,460 |
| 1997-05-29 | 690 | 690 | 675 | 690 | 16,000 | 3,450 |
| 1997-05-28 | 694 | 694 | 683 | 690 | 20,000 | 3,450 |
| 1997-05-27 | 700 | 700 | 688 | 695 | 13,000 | 3,475 |
| 1997-05-26 | 710 | 710 | 705 | 705 | 17,000 | 3,525 |
| 1997-05-23 | 713 | 715 | 711 | 711 | 78,000 | 3,555 |
| 1997-05-22 | 706 | 711 | 700 | 708 | 48,000 | 3,540 |
| 1997-05-21 | 705 | 716 | 700 | 716 | 87,000 | 3,580 |
| 1997-05-20 | 699 | 705 | 696 | 700 | 144,000 | 3,500 |
| 1997-05-19 | 684 | 699 | 684 | 698 | 80,000 | 3,490 |
| 1997-05-16 | 670 | 690 | 670 | 690 | 99,000 | 3,450 |
| 1997-05-15 | 694 | 694 | 668 | 668 | 163,000 | 3,340 |
| 1997-05-14 | 705 | 706 | 699 | 699 | 75,000 | 3,495 |
| 1997-05-13 | 706 | 719 | 706 | 712 | 78,000 | 3,560 |
| 1997-05-12 | 704 | 715 | 701 | 713 | 193,000 | 3,565 |
| 1997-05-09 | 669 | 685 | 669 | 680 | 67,000 | 3,400 |
| 1997-05-08 | 657 | 673 | 657 | 673 | 162,000 | 3,365 |
| 1997-05-07 | 679 | 679 | 660 | 662 | 103,000 | 3,310 |
| 1997-05-06 | 658 | 668 | 658 | 665 | 62,000 | 3,325 |
| 1997-05-02 | 649 | 660 | 649 | 658 | 19,000 | 3,290 |
| 1997-05-01 | 650 | 655 | 649 | 649 | 40,000 | 3,245 |
| 1997-04-30 | 640 | 647 | 640 | 645 | 86,000 | 3,225 |
| 1997-04-28 | 647 | 647 | 637 | 637 | 30,000 | 3,185 |
| 1997-04-25 | 660 | 660 | 637 | 637 | 60,000 | 3,185 |
| 1997-04-24 | 653 | 660 | 653 | 657 | 38,000 | 3,285 |
| 1997-04-23 | 660 | 660 | 652 | 658 | 18,000 | 3,290 |
| 1997-04-22 | 650 | 660 | 650 | 651 | 29,000 | 3,255 |
| 1997-04-21 | 658 | 658 | 655 | 655 | 30,000 | 3,275 |
| 1997-04-18 | 645 | 656 | 643 | 648 | 27,000 | 3,240 |
| 1997-04-17 | 615 | 635 | 608 | 635 | 29,000 | 3,175 |
| 1997-04-16 | 610 | 610 | 608 | 608 | 8,000 | 3,040 |
| 1997-04-15 | 590 | 603 | 590 | 595 | 84,000 | 2,975 |
| 1997-04-14 | 591 | 600 | 591 | 595 | 15,000 | 2,975 |
| 1997-04-11 | 601 | 601 | 597 | 597 | 40,000 | 2,985 |
| 1997-04-10 | 604 | 604 | 602 | 602 | 14,000 | 3,010 |
| 1997-04-09 | 616 | 616 | 598 | 610 | 101,000 | 3,050 |
| 1997-04-08 | 618 | 620 | 611 | 617 | 29,000 | 3,085 |
| 1997-04-07 | 621 | 625 | 618 | 618 | 17,000 | 3,090 |
| 1997-04-04 | 621 | 624 | 620 | 620 | 17,000 | 3,100 |
| 1997-04-03 | 622 | 634 | 621 | 624 | 16,000 | 3,120 |
| 1997-04-02 | 631 | 631 | 622 | 622 | 22,000 | 3,110 |
| 1997-04-01 | 635 | 635 | 628 | 635 | 27,000 | 3,175 |
| 1997-03-31 | 642 | 642 | 640 | 640 | 11,000 | 3,200 |
| 1997-03-28 | 644 | 645 | 643 | 643 | 23,000 | 3,215 |
| 1997-03-27 | 643 | 655 | 643 | 643 | 132,000 | 3,215 |
| 1997-03-26 | 620 | 645 | 620 | 643 | 13,000 | 3,215 |
| 1997-03-25 | 635 | 649 | 625 | 640 | 42,000 | 3,200 |
| 1997-03-24 | 637 | 637 | 624 | 624 | 98,000 | 3,120 |
| 1997-03-21 | 624 | 638 | 624 | 625 | 24,000 | 3,125 |
| 1997-03-19 | 623 | 623 | 622 | 623 | 22,000 | 3,115 |
| 1997-03-18 | 630 | 641 | 630 | 640 | 1,041,000 | 3,200 |
| 1997-03-17 | 635 | 635 | 625 | 626 | 1,025,000 | 3,130 |
| 1997-03-14 | 620 | 635 | 620 | 635 | 52,000 | 3,175 |
| 1997-03-13 | 620 | 627 | 620 | 627 | 35,000 | 3,135 |
| 1997-03-12 | 618 | 629 | 617 | 629 | 52,000 | 3,145 |
| 1997-03-11 | 620 | 629 | 620 | 620 | 15,000 | 3,100 |
| 1997-03-10 | 619 | 620 | 619 | 620 | 10,000 | 3,100 |
| 1997-03-07 | 619 | 623 | 617 | 623 | 17,000 | 3,115 |
| 1997-03-06 | 611 | 620 | 610 | 619 | 34,000 | 3,095 |
| 1997-03-05 | 630 | 645 | 620 | 620 | 26,000 | 3,100 |
| 1997-03-04 | 630 | 635 | 630 | 635 | 23,000 | 3,175 |
| 1997-03-03 | 645 | 645 | 630 | 630 | 20,000 | 3,150 |
| 1997-02-28 | 641 | 647 | 632 | 647 | 31,000 | 3,235 |
| 1997-02-27 | 655 | 657 | 648 | 650 | 47,000 | 3,250 |
| 1997-02-26 | 650 | 650 | 640 | 645 | 26,000 | 3,225 |
| 1997-02-25 | 655 | 657 | 655 | 657 | 33,000 | 3,285 |
| 1997-02-24 | 648 | 650 | 648 | 649 | 33,000 | 3,245 |
| 1997-02-21 | 649 | 655 | 649 | 649 | 22,000 | 3,245 |
| 1997-02-20 | 640 | 655 | 640 | 654 | 38,000 | 3,270 |
| 1997-02-19 | 647 | 647 | 640 | 640 | 19,000 | 3,200 |
| 1997-02-18 | 660 | 660 | 650 | 650 | 11,000 | 3,250 |
| 1997-02-17 | 659 | 660 | 646 | 660 | 14,000 | 3,300 |
| 1997-02-14 | 646 | 664 | 646 | 664 | 5,000 | 3,320 |
| 1997-02-13 | 660 | 668 | 645 | 645 | 29,000 | 3,225 |
| 1997-02-12 | 663 | 666 | 663 | 663 | 31,000 | 3,315 |
| 1997-02-10 | 658 | 665 | 658 | 663 | 23,000 | 3,315 |
| 1997-02-07 | 660 | 670 | 652 | 658 | 25,000 | 3,290 |
| 1997-02-06 | 689 | 690 | 670 | 670 | 13,000 | 3,350 |
| 1997-02-05 | 704 | 704 | 692 | 692 | 16,000 | 3,460 |
| 1997-02-04 | 705 | 705 | 700 | 705 | 39,000 | 3,525 |
| 1997-02-03 | 704 | 710 | 704 | 707 | 16,000 | 3,535 |
| 1997-01-31 | 700 | 710 | 700 | 710 | 36,000 | 3,550 |
| 1997-01-30 | 698 | 710 | 694 | 694 | 26,000 | 3,470 |
| 1997-01-29 | 690 | 700 | 690 | 700 | 50,000 | 3,500 |
| 1997-01-28 | 697 | 700 | 688 | 700 | 12,000 | 3,500 |
| 1997-01-27 | 694 | 700 | 694 | 694 | 12,000 | 3,470 |
| 1997-01-24 | 709 | 709 | 695 | 702 | 25,000 | 3,510 |
| 1997-01-23 | 697 | 704 | 690 | 699 | 28,000 | 3,495 |
| 1997-01-22 | 678 | 698 | 678 | 697 | 29,000 | 3,485 |
| 1997-01-21 | 675 | 680 | 668 | 668 | 30,000 | 3,340 |
| 1997-01-20 | 684 | 684 | 664 | 665 | 145,000 | 3,325 |
| 1997-01-17 | 677 | 685 | 670 | 685 | 29,000 | 3,425 |
| 1997-01-16 | 685 | 685 | 677 | 677 | 11,000 | 3,385 |
| 1997-01-14 | 650 | 685 | 645 | 685 | 53,000 | 3,425 |
| 1997-01-13 | 622 | 650 | 613 | 650 | 37,000 | 3,250 |
| 1997-01-10 | 660 | 660 | 622 | 622 | 66,000 | 3,110 |
| 1997-01-09 | 680 | 680 | 650 | 650 | 57,000 | 3,250 |
| 1997-01-08 | 692 | 693 | 678 | 678 | 28,000 | 3,390 |
| 1997-01-07 | 705 | 705 | 693 | 693 | 8,000 | 3,465 |
| 1997-01-06 | 685 | 700 | 685 | 700 | 6,000 | 3,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
