4116 大日精化工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	396	396	396	396	11,000	1,980
1998-12-29	383	383	381	381	16,000	1,905
1998-12-28	389	389	381	385	16,000	1,925
1998-12-25	392	392	385	389	66,000	1,945
1998-12-24	363	365	360	362	27,000	1,810
1998-12-22	366	369	361	361	14,000	1,805
1998-12-21	361	370	361	364	3,000	1,820
1998-12-18	360	365	360	361	15,000	1,805
1998-12-17	365	365	360	360	13,000	1,800
1998-12-16	362	372	362	365	8,000	1,825
1998-12-15	361	366	360	360	69,000	1,800
1998-12-14	375	379	359	361	45,000	1,805
1998-12-11	373	380	373	375	51,000	1,875
1998-12-10	390	393	390	393	36,000	1,965
1998-12-09	397	397	390	391	16,000	1,955
1998-12-08	386	388	386	388	14,000	1,940
1998-12-07	400	400	385	385	8,000	1,925
1998-12-04	386	401	385	385	77,000	1,925
1998-12-03	392	396	381	384	29,000	1,920
1998-12-02	394	408	394	397	21,000	1,985
1998-12-01	394	397	390	396	39,000	1,980
1998-11-30	398	406	394	403	85,000	2,015
1998-11-27	395	397	390	394	95,000	1,970
1998-11-26	381	390	381	390	26,000	1,950
1998-11-25	378	380	376	380	83,000	1,900
1998-11-24	371	376	366	376	34,000	1,880
1998-11-20	369	373	366	366	23,000	1,830
1998-11-19	372	372	370	371	13,000	1,855
1998-11-18	366	370	366	370	23,000	1,850
1998-11-17	369	371	365	369	9,000	1,845
1998-11-16	368	368	353	354	69,000	1,770
1998-11-13	353	354	352	353	49,000	1,765
1998-11-12	351	354	351	352	36,000	1,760
1998-11-11	355	355	351	351	63,000	1,755
1998-11-10	360	360	355	356	50,000	1,780
1998-11-09	364	364	359	359	19,000	1,795
1998-11-06	384	390	361	361	14,000	1,805
1998-11-05	369	374	359	360	19,000	1,800
1998-11-04	357	362	357	362	38,000	1,810
1998-11-02	357	357	354	355	32,000	1,775
1998-10-30	370	370	355	355	23,000	1,775
1998-10-29	369	369	365	367	19,000	1,835
1998-10-28	398	398	366	369	27,000	1,845
1998-10-27	372	372	362	362	4,000	1,810
1998-10-26	378	378	361	361	40,000	1,805
1998-10-23	428	428	378	378	25,000	1,890
1998-10-22	368	389	368	378	25,000	1,890
1998-10-21	382	382	361	365	34,000	1,825
1998-10-20	392	392	392	392	1,000	1,960
1998-10-19	375	375	369	369	8,000	1,845
1998-10-16	355	356	355	355	3,000	1,775
1998-10-15	371	371	350	358	16,000	1,790
1998-10-14	370	370	369	369	22,000	1,845
1998-10-13	384	384	381	381	9,000	1,905
1998-10-12	385	385	382	383	18,000	1,915
1998-10-09	385	395	380	385	24,000	1,925
1998-10-08	382	386	382	385	23,000	1,925
1998-10-07	382	382	380	382	44,000	1,910
1998-10-06	371	380	370	379	7,000	1,895
1998-10-05	399	399	384	384	11,000	1,920
1998-10-02	399	400	399	399	15,000	1,995
1998-10-01	399	400	399	400	8,000	2,000
1998-09-30	433	433	419	420	34,000	2,100
1998-09-29	425	425	424	424	4,000	2,120
1998-09-28	429	429	417	421	14,000	2,105
1998-09-25	420	420	399	399	12,000	1,995
1998-09-24	433	433	423	423	45,000	2,115
1998-09-22	407	407	393	393	8,000	1,965
1998-09-21	395	396	391	392	22,000	1,960
1998-09-18	393	396	393	396	23,000	1,980
1998-09-17	392	395	392	393	54,000	1,965
1998-09-16	390	390	390	390	5,000	1,950
1998-09-14	384	389	384	389	20,000	1,945
1998-09-11	375	392	375	382	65,000	1,910
1998-09-10	415	415	410	410	4,000	2,050
1998-09-09	424	424	414	415	7,000	2,075
1998-09-08	406	427	406	427	62,000	2,135
1998-09-07	396	406	391	406	66,000	2,030
1998-09-04	404	404	400	401	52,000	2,005
1998-09-03	406	409	404	408	131,000	2,040
1998-09-02	405	415	403	406	72,000	2,030
1998-09-01	407	410	402	410	40,000	2,050
1998-08-31	410	412	405	410	49,000	2,050
1998-08-28	420	420	407	407	25,000	2,035
1998-08-27	436	436	407	419	16,000	2,095
1998-08-26	449	449	436	436	31,000	2,180
1998-08-25	455	455	450	450	35,000	2,250
1998-08-24	454	454	450	450	5,000	2,250
1998-08-21	455	455	454	454	6,000	2,270
1998-08-20	458	458	455	455	6,000	2,275
1998-08-19	463	463	462	462	8,000	2,310
1998-08-18	445	445	443	443	9,000	2,215
1998-08-17	448	449	445	445	12,000	2,225
1998-08-14	452	452	448	450	9,000	2,250
1998-08-13	450	452	445	452	38,000	2,260
1998-08-12	453	453	450	450	19,000	2,250
1998-08-11	466	467	460	460	19,000	2,300
1998-08-10	475	475	467	467	10,000	2,335
1998-08-07	478	478	475	475	14,000	2,375
1998-08-06	480	480	478	478	10,000	2,390
1998-08-05	478	478	478	478	3,000	2,390
1998-08-04	478	483	478	483	3,000	2,415
1998-08-03	482	483	475	483	10,000	2,415
1998-07-31	484	484	483	483	4,000	2,415
1998-07-30	482	489	482	483	4,000	2,415
1998-07-29	476	477	476	477	2,000	2,385
1998-07-28	475	480	475	475	8,000	2,375
1998-07-27	489	489	473	475	15,000	2,375
1998-07-24	486	486	471	471	39,000	2,355
1998-07-23	485	489	481	481	20,000	2,405
1998-07-22	489	489	489	489	6,000	2,445
1998-07-21	500	500	491	499	9,000	2,495
1998-07-17	492	500	492	498	5,000	2,490
1998-07-16	486	489	481	481	14,000	2,405
1998-07-15	490	493	485	485	22,000	2,425
1998-07-14	490	490	485	489	29,000	2,445
1998-07-13	490	490	489	490	5,000	2,450
1998-07-10	500	500	485	490	6,000	2,450
1998-07-09	499	500	499	500	9,000	2,500
1998-07-08	506	506	500	500	16,000	2,500
1998-07-07	506	506	506	506	5,000	2,530
1998-07-06	524	524	505	506	13,000	2,530
1998-07-03	491	509	491	505	89,000	2,525
1998-07-02	490	500	490	491	42,000	2,455
1998-07-01	490	490	481	485	39,000	2,425
1998-06-30	475	481	475	481	21,000	2,405
1998-06-29	464	466	464	466	11,000	2,330
1998-06-26	458	459	457	457	28,000	2,285
1998-06-25	463	463	455	460	77,000	2,300
1998-06-24	465	465	450	458	87,000	2,290
1998-06-23	477	477	470	473	46,000	2,365
1998-06-22	495	495	495	495	2,000	2,475
1998-06-19	475	475	475	475	4,000	2,375
1998-06-18	510	510	510	510	5,000	2,550
1998-06-17	480	480	470	470	34,000	2,350
1998-06-16	470	470	462	470	7,000	2,350
1998-06-15	500	501	500	500	19,000	2,500
1998-06-12	509	509	505	505	100,000	2,525
1998-06-11	505	505	505	505	7,000	2,525
1998-06-10	515	515	515	515	1,000	2,575
1998-06-09	510	510	505	505	2,000	2,525
1998-06-08	511	511	511	511	4,000	2,555
1998-06-05	521	521	511	511	2,000	2,555
1998-06-04	511	511	511	511	2,000	2,555
1998-06-03	537	538	531	538	64,000	2,690
1998-06-02	510	538	510	538	39,000	2,690
1998-06-01	524	524	510	510	21,000	2,550
1998-05-29	501	520	500	516	19,000	2,580
1998-05-28	500	501	500	501	5,000	2,505
1998-05-27	500	500	476	476	6,000	2,380
1998-05-26	490	500	490	500	3,000	2,500
1998-05-25	520	520	500	500	29,000	2,500
1998-05-22	471	477	471	477	6,000	2,385
1998-05-21	467	470	467	470	2,000	2,350
1998-05-20	467	467	467	467	13,000	2,335
1998-05-19	462	462	462	462	4,000	2,310
1998-05-18	448	448	443	447	20,000	2,235
1998-05-15	460	460	440	440	16,000	2,200
1998-05-14	470	470	460	460	61,000	2,300
1998-05-13	479	479	461	461	7,000	2,305
1998-05-12	480	480	479	479	8,000	2,395
1998-05-11	484	484	484	484	2,000	2,420
1998-05-08	460	460	460	460	1,000	2,300
1998-05-07	460	460	455	460	7,000	2,300
1998-05-06	456	456	452	455	5,000	2,275
1998-05-01	470	475	455	455	8,000	2,275
1998-04-30	472	472	455	459	13,000	2,295
1998-04-28	485	485	452	452	28,000	2,260
1998-04-27	480	480	470	475	4,000	2,375
1998-04-24	515	515	490	490	20,000	2,450
1998-04-23	475	475	465	475	33,000	2,375
1998-04-22	486	486	471	471	8,000	2,355
1998-04-21	471	471	471	471	3,000	2,355
1998-04-20	490	490	470	470	3,000	2,350
1998-04-17	495	495	490	490	4,000	2,450
1998-04-16	520	520	480	480	18,000	2,400
1998-04-15	497	497	497	497	5,000	2,485
1998-04-14	500	500	495	497	15,000	2,485
1998-04-13	500	505	500	505	4,000	2,525
1998-04-10	505	505	500	505	9,000	2,525
1998-04-09	520	520	505	505	8,000	2,525
1998-04-08	500	520	500	520	6,000	2,600
1998-04-07	496	520	496	520	4,000	2,600
1998-04-06	490	495	490	495	3,000	2,475
1998-04-03	490	493	490	490	7,000	2,450
1998-04-02	515	515	501	501	19,000	2,505
1998-04-01	520	520	515	515	3,000	2,575
1998-03-31	526	526	520	520	3,000	2,600
1998-03-30	547	547	527	527	13,000	2,635
1998-03-27	527	527	527	527	1,000	2,635
1998-03-26	554	560	530	560	19,000	2,800
1998-03-25	540	554	540	554	26,000	2,770
1998-03-24	545	550	530	530	17,000	2,650
1998-03-23	550	550	545	545	13,000	2,725
1998-03-20	549	550	544	550	7,000	2,750
1998-03-19	550	550	550	550	5,000	2,750
1998-03-18	560	560	555	555	3,000	2,775
1998-03-16	564	564	564	564	1,000	2,820
1998-03-13	528	565	528	565	35,000	2,825
1998-03-12	531	531	530	530	2,000	2,650
1998-03-11	540	540	540	540	3,000	2,700
1998-03-10	525	525	525	525	1,000	2,625
1998-03-09	565	565	565	565	8,000	2,825
1998-03-06	569	569	565	565	20,000	2,825
1998-03-05	563	569	563	569	24,000	2,845
1998-03-04	554	563	554	563	5,000	2,815
1998-03-03	570	572	569	572	35,000	2,860
1998-03-02	550	550	539	550	13,000	2,750
1998-02-27	530	530	528	528	4,000	2,640
1998-02-26	510	510	503	505	4,000	2,525
1998-02-25	527	527	507	507	18,000	2,535
1998-02-24	527	527	527	527	3,000	2,635
1998-02-23	524	550	524	531	9,000	2,655
1998-02-20	530	530	515	515	5,000	2,575
1998-02-19	530	530	530	530	4,000	2,650
1998-02-18	535	535	535	535	3,000	2,675
1998-02-17	530	530	528	530	3,000	2,650
1998-02-16	549	549	540	540	5,000	2,700
1998-02-13	553	565	551	560	28,000	2,800
1998-02-12	560	565	550	550	24,000	2,750
1998-02-10	549	555	549	550	17,000	2,750
1998-02-09	510	523	510	522	20,000	2,610
1998-02-06	493	500	493	500	5,000	2,500
1998-02-05	480	495	480	493	7,000	2,465
1998-02-04	499	499	492	492	10,000	2,460
1998-02-03	498	498	498	498	7,000	2,490
1998-02-02	494	494	490	490	24,000	2,450
1998-01-30	498	498	492	494	6,000	2,470
1998-01-29	521	521	497	497	13,000	2,485
1998-01-28	544	550	529	529	43,000	2,645
1998-01-27	540	545	540	540	24,000	2,700
1998-01-26	520	530	520	530	25,000	2,650
1998-01-23	530	530	520	530	23,000	2,650
1998-01-22	512	512	510	510	25,000	2,550
1998-01-21	489	498	489	498	8,000	2,490
1998-01-20	479	479	470	478	8,000	2,390
1998-01-19	472	480	472	480	21,000	2,400
1998-01-16	456	470	455	466	22,000	2,330
1998-01-14	471	476	471	471	5,000	2,355
1998-01-13	460	470	460	470	8,000	2,350
1998-01-12	460	460	460	460	2,000	2,300
1998-01-09	460	470	460	470	5,000	2,350
1998-01-08	470	470	470	470	7,000	2,350
1998-01-07	435	440	435	440	5,000	2,200
1998-01-06	435	435	435	435	7,000	2,175

分割・併合履歴： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株