4116 大日精化工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 348 | 348 | 331 | 331 | 11,000 | 1,655 |
| 1999-12-29 | 362 | 362 | 333 | 333 | 16,000 | 1,665 |
| 1999-12-28 | 368 | 369 | 355 | 363 | 10,000 | 1,815 |
| 1999-12-27 | 365 | 370 | 360 | 370 | 73,000 | 1,850 |
| 1999-12-24 | 338 | 340 | 331 | 336 | 30,000 | 1,680 |
| 1999-12-22 | 340 | 342 | 338 | 338 | 10,000 | 1,690 |
| 1999-12-21 | 335 | 335 | 333 | 333 | 19,000 | 1,665 |
| 1999-12-20 | 338 | 345 | 332 | 336 | 26,000 | 1,680 |
| 1999-12-17 | 341 | 353 | 337 | 352 | 23,000 | 1,760 |
| 1999-12-16 | 341 | 351 | 341 | 342 | 12,000 | 1,710 |
| 1999-12-15 | 351 | 351 | 345 | 345 | 15,000 | 1,725 |
| 1999-12-14 | 354 | 354 | 345 | 345 | 6,000 | 1,725 |
| 1999-12-13 | 339 | 355 | 339 | 345 | 39,000 | 1,725 |
| 1999-12-10 | 337 | 352 | 337 | 352 | 67,000 | 1,760 |
| 1999-12-09 | 350 | 351 | 337 | 337 | 27,000 | 1,685 |
| 1999-12-08 | 370 | 376 | 350 | 350 | 48,000 | 1,750 |
| 1999-12-07 | 350 | 366 | 350 | 366 | 88,000 | 1,830 |
| 1999-12-06 | 340 | 352 | 340 | 347 | 19,000 | 1,735 |
| 1999-12-03 | 341 | 351 | 340 | 345 | 28,000 | 1,725 |
| 1999-12-02 | 350 | 355 | 330 | 330 | 75,000 | 1,650 |
| 1999-12-01 | 368 | 371 | 365 | 365 | 10,000 | 1,825 |
| 1999-11-30 | 351 | 372 | 351 | 360 | 9,000 | 1,800 |
| 1999-11-29 | 370 | 370 | 350 | 350 | 12,000 | 1,750 |
| 1999-11-26 | 371 | 375 | 350 | 350 | 20,000 | 1,750 |
| 1999-11-25 | 375 | 375 | 369 | 372 | 31,000 | 1,860 |
| 1999-11-24 | 369 | 369 | 360 | 360 | 6,000 | 1,800 |
| 1999-11-22 | 375 | 375 | 350 | 350 | 34,000 | 1,750 |
| 1999-11-19 | 359 | 359 | 351 | 351 | 17,000 | 1,755 |
| 1999-11-18 | 350 | 375 | 350 | 359 | 32,000 | 1,795 |
| 1999-11-17 | 337 | 340 | 337 | 340 | 11,000 | 1,700 |
| 1999-11-16 | 340 | 341 | 336 | 341 | 22,000 | 1,705 |
| 1999-11-15 | 341 | 351 | 340 | 340 | 16,000 | 1,700 |
| 1999-11-12 | 345 | 345 | 341 | 341 | 46,000 | 1,705 |
| 1999-11-11 | 360 | 368 | 350 | 350 | 35,000 | 1,750 |
| 1999-11-10 | 370 | 370 | 359 | 369 | 20,000 | 1,845 |
| 1999-11-09 | 370 | 378 | 364 | 378 | 20,000 | 1,890 |
| 1999-11-08 | 378 | 378 | 364 | 364 | 22,000 | 1,820 |
| 1999-11-05 | 380 | 380 | 370 | 378 | 24,000 | 1,890 |
| 1999-11-04 | 377 | 380 | 370 | 376 | 24,000 | 1,880 |
| 1999-11-02 | 375 | 381 | 373 | 381 | 8,000 | 1,905 |
| 1999-11-01 | 366 | 370 | 365 | 366 | 18,000 | 1,830 |
| 1999-10-29 | 366 | 390 | 366 | 384 | 27,000 | 1,920 |
| 1999-10-28 | 372 | 374 | 365 | 365 | 27,000 | 1,825 |
| 1999-10-27 | 382 | 382 | 370 | 373 | 36,000 | 1,865 |
| 1999-10-26 | 389 | 392 | 384 | 384 | 11,000 | 1,920 |
| 1999-10-25 | 389 | 389 | 373 | 373 | 32,000 | 1,865 |
| 1999-10-22 | 369 | 375 | 366 | 370 | 13,000 | 1,850 |
| 1999-10-21 | 373 | 373 | 370 | 370 | 11,000 | 1,850 |
| 1999-10-20 | 380 | 380 | 372 | 380 | 13,000 | 1,900 |
| 1999-10-19 | 374 | 374 | 370 | 370 | 11,000 | 1,850 |
| 1999-10-18 | 369 | 375 | 369 | 375 | 16,000 | 1,875 |
| 1999-10-15 | 370 | 375 | 369 | 374 | 13,000 | 1,870 |
| 1999-10-14 | 371 | 382 | 371 | 382 | 17,000 | 1,910 |
| 1999-10-13 | 375 | 375 | 371 | 371 | 12,000 | 1,855 |
| 1999-10-12 | 365 | 379 | 365 | 375 | 40,000 | 1,875 |
| 1999-10-08 | 373 | 373 | 360 | 360 | 72,000 | 1,800 |
| 1999-10-07 | 377 | 378 | 376 | 377 | 30,000 | 1,885 |
| 1999-10-06 | 383 | 383 | 377 | 377 | 5,000 | 1,885 |
| 1999-10-05 | 395 | 396 | 391 | 391 | 16,000 | 1,955 |
| 1999-10-04 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-10-01 | 382 | 406 | 382 | 405 | 20,000 | 2,025 |
| 1999-09-30 | 370 | 390 | 370 | 382 | 45,000 | 1,910 |
| 1999-09-29 | 370 | 372 | 370 | 371 | 18,000 | 1,855 |
| 1999-09-28 | 378 | 379 | 370 | 371 | 21,000 | 1,855 |
| 1999-09-27 | 381 | 383 | 381 | 381 | 11,000 | 1,905 |
| 1999-09-24 | 411 | 413 | 379 | 379 | 74,000 | 1,895 |
| 1999-09-22 | 394 | 409 | 393 | 406 | 23,000 | 2,030 |
| 1999-09-21 | 375 | 384 | 375 | 384 | 23,000 | 1,920 |
| 1999-09-20 | 376 | 376 | 368 | 370 | 15,000 | 1,850 |
| 1999-09-17 | 372 | 376 | 371 | 376 | 7,000 | 1,880 |
| 1999-09-16 | 373 | 375 | 369 | 375 | 51,000 | 1,875 |
| 1999-09-14 | 380 | 386 | 371 | 386 | 34,000 | 1,930 |
| 1999-09-13 | 380 | 380 | 379 | 380 | 8,000 | 1,900 |
| 1999-09-10 | 378 | 378 | 375 | 375 | 68,000 | 1,875 |
| 1999-09-09 | 370 | 377 | 370 | 375 | 13,000 | 1,875 |
| 1999-09-08 | 385 | 385 | 375 | 378 | 10,000 | 1,890 |
| 1999-09-07 | 377 | 377 | 370 | 375 | 12,000 | 1,875 |
| 1999-09-06 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1999-09-03 | 376 | 380 | 376 | 377 | 7,000 | 1,885 |
| 1999-09-02 | 375 | 380 | 366 | 375 | 30,000 | 1,875 |
| 1999-09-01 | 371 | 379 | 366 | 371 | 35,000 | 1,855 |
| 1999-08-31 | 385 | 385 | 360 | 366 | 34,000 | 1,830 |
| 1999-08-30 | 385 | 391 | 385 | 386 | 9,000 | 1,930 |
| 1999-08-27 | 391 | 391 | 386 | 386 | 16,000 | 1,930 |
| 1999-08-26 | 388 | 388 | 388 | 388 | 13,000 | 1,940 |
| 1999-08-25 | 387 | 388 | 385 | 386 | 43,000 | 1,930 |
| 1999-08-24 | 395 | 395 | 385 | 388 | 24,000 | 1,940 |
| 1999-08-23 | 400 | 400 | 395 | 395 | 19,000 | 1,975 |
| 1999-08-20 | 401 | 401 | 391 | 391 | 33,000 | 1,955 |
| 1999-08-19 | 401 | 404 | 401 | 401 | 12,000 | 2,005 |
| 1999-08-18 | 410 | 410 | 405 | 405 | 7,000 | 2,025 |
| 1999-08-17 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
| 1999-08-16 | 410 | 410 | 408 | 409 | 6,000 | 2,045 |
| 1999-08-13 | 410 | 410 | 401 | 401 | 5,000 | 2,005 |
| 1999-08-12 | 408 | 408 | 400 | 400 | 20,000 | 2,000 |
| 1999-08-10 | 412 | 412 | 408 | 408 | 6,000 | 2,040 |
| 1999-08-09 | 420 | 420 | 399 | 412 | 19,000 | 2,060 |
| 1999-08-06 | 403 | 403 | 400 | 400 | 14,000 | 2,000 |
| 1999-08-05 | 402 | 407 | 402 | 402 | 12,000 | 2,010 |
| 1999-08-04 | 409 | 409 | 402 | 402 | 6,000 | 2,010 |
| 1999-08-03 | 402 | 410 | 402 | 409 | 12,000 | 2,045 |
| 1999-08-02 | 402 | 410 | 402 | 409 | 14,000 | 2,045 |
| 1999-07-30 | 411 | 411 | 410 | 411 | 32,000 | 2,055 |
| 1999-07-29 | 414 | 414 | 411 | 411 | 12,000 | 2,055 |
| 1999-07-28 | 416 | 417 | 414 | 414 | 10,000 | 2,070 |
| 1999-07-27 | 411 | 414 | 411 | 411 | 8,000 | 2,055 |
| 1999-07-26 | 411 | 416 | 411 | 416 | 4,000 | 2,080 |
| 1999-07-23 | 426 | 426 | 411 | 411 | 29,000 | 2,055 |
| 1999-07-22 | 426 | 426 | 416 | 416 | 16,000 | 2,080 |
| 1999-07-21 | 411 | 420 | 411 | 420 | 12,000 | 2,100 |
| 1999-07-19 | 412 | 420 | 411 | 420 | 7,000 | 2,100 |
| 1999-07-16 | 420 | 420 | 410 | 411 | 6,000 | 2,055 |
| 1999-07-15 | 425 | 425 | 415 | 415 | 26,000 | 2,075 |
| 1999-07-14 | 431 | 437 | 430 | 431 | 20,000 | 2,155 |
| 1999-07-13 | 445 | 445 | 431 | 437 | 15,000 | 2,185 |
| 1999-07-12 | 451 | 451 | 448 | 448 | 14,000 | 2,240 |
| 1999-07-09 | 440 | 453 | 435 | 450 | 110,000 | 2,250 |
| 1999-07-08 | 431 | 431 | 428 | 430 | 23,000 | 2,150 |
| 1999-07-07 | 435 | 435 | 432 | 433 | 26,000 | 2,165 |
| 1999-07-06 | 435 | 435 | 431 | 431 | 33,000 | 2,155 |
| 1999-07-05 | 425 | 433 | 425 | 433 | 99,000 | 2,165 |
| 1999-07-02 | 410 | 410 | 403 | 410 | 18,000 | 2,050 |
| 1999-07-01 | 410 | 410 | 402 | 403 | 9,000 | 2,015 |
| 1999-06-30 | 406 | 407 | 401 | 401 | 30,000 | 2,005 |
| 1999-06-29 | 407 | 410 | 405 | 405 | 19,000 | 2,025 |
| 1999-06-28 | 408 | 408 | 407 | 407 | 6,000 | 2,035 |
| 1999-06-25 | 420 | 420 | 407 | 407 | 41,000 | 2,035 |
| 1999-06-24 | 405 | 413 | 405 | 410 | 38,000 | 2,050 |
| 1999-06-23 | 415 | 415 | 405 | 405 | 91,000 | 2,025 |
| 1999-06-22 | 415 | 415 | 415 | 415 | 28,000 | 2,075 |
| 1999-06-21 | 417 | 419 | 415 | 415 | 11,000 | 2,075 |
| 1999-06-18 | 409 | 417 | 409 | 417 | 6,000 | 2,085 |
| 1999-06-17 | 420 | 420 | 409 | 409 | 31,000 | 2,045 |
| 1999-06-16 | 420 | 420 | 410 | 410 | 8,000 | 2,050 |
| 1999-06-15 | 410 | 420 | 410 | 410 | 41,000 | 2,050 |
| 1999-06-14 | 405 | 410 | 404 | 404 | 16,000 | 2,020 |
| 1999-06-11 | 428 | 428 | 420 | 420 | 74,000 | 2,100 |
| 1999-06-10 | 405 | 413 | 404 | 413 | 37,000 | 2,065 |
| 1999-06-09 | 404 | 405 | 404 | 404 | 15,000 | 2,020 |
| 1999-06-08 | 390 | 400 | 390 | 400 | 38,000 | 2,000 |
| 1999-06-07 | 400 | 405 | 400 | 405 | 9,000 | 2,025 |
| 1999-06-04 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 1999-06-03 | 400 | 400 | 390 | 390 | 9,000 | 1,950 |
| 1999-06-02 | 398 | 400 | 398 | 400 | 10,000 | 2,000 |
| 1999-06-01 | 403 | 405 | 400 | 405 | 14,000 | 2,025 |
| 1999-05-31 | 405 | 405 | 403 | 403 | 3,000 | 2,015 |
| 1999-05-28 | 400 | 405 | 396 | 405 | 132,000 | 2,025 |
| 1999-05-27 | 405 | 405 | 404 | 405 | 57,000 | 2,025 |
| 1999-05-26 | 398 | 403 | 395 | 403 | 65,000 | 2,015 |
| 1999-05-25 | 399 | 399 | 385 | 399 | 42,000 | 1,995 |
| 1999-05-24 | 400 | 400 | 393 | 395 | 44,000 | 1,975 |
| 1999-05-21 | 392 | 400 | 385 | 385 | 24,000 | 1,925 |
| 1999-05-20 | 387 | 388 | 386 | 388 | 5,000 | 1,940 |
| 1999-05-19 | 395 | 395 | 385 | 386 | 19,000 | 1,930 |
| 1999-05-18 | 398 | 400 | 395 | 395 | 21,000 | 1,975 |
| 1999-05-17 | 400 | 400 | 395 | 398 | 34,000 | 1,990 |
| 1999-05-14 | 399 | 405 | 399 | 405 | 20,000 | 2,025 |
| 1999-05-13 | 400 | 405 | 398 | 398 | 36,000 | 1,990 |
| 1999-05-12 | 403 | 403 | 400 | 400 | 31,000 | 2,000 |
| 1999-05-11 | 403 | 404 | 402 | 403 | 28,000 | 2,015 |
| 1999-05-10 | 408 | 408 | 408 | 408 | 4,000 | 2,040 |
| 1999-05-07 | 400 | 402 | 400 | 400 | 17,000 | 2,000 |
| 1999-05-06 | 399 | 400 | 397 | 400 | 47,000 | 2,000 |
| 1999-04-30 | 393 | 393 | 391 | 391 | 25,000 | 1,955 |
| 1999-04-28 | 400 | 400 | 393 | 393 | 13,000 | 1,965 |
| 1999-04-27 | 400 | 400 | 398 | 398 | 7,000 | 1,990 |
| 1999-04-26 | 391 | 400 | 391 | 399 | 14,000 | 1,995 |
| 1999-04-23 | 399 | 403 | 396 | 397 | 30,000 | 1,985 |
| 1999-04-22 | 391 | 396 | 391 | 396 | 8,000 | 1,980 |
| 1999-04-21 | 405 | 405 | 391 | 391 | 35,000 | 1,955 |
| 1999-04-20 | 392 | 405 | 390 | 405 | 82,000 | 2,025 |
| 1999-04-19 | 392 | 394 | 390 | 390 | 18,000 | 1,950 |
| 1999-04-16 | 395 | 395 | 390 | 390 | 9,000 | 1,950 |
| 1999-04-15 | 391 | 395 | 390 | 395 | 11,000 | 1,975 |
| 1999-04-14 | 399 | 399 | 391 | 391 | 47,000 | 1,955 |
| 1999-04-13 | 398 | 399 | 395 | 395 | 24,000 | 1,975 |
| 1999-04-12 | 400 | 404 | 397 | 397 | 19,000 | 1,985 |
| 1999-04-09 | 401 | 401 | 394 | 396 | 35,000 | 1,980 |
| 1999-04-08 | 385 | 394 | 385 | 394 | 34,000 | 1,970 |
| 1999-04-07 | 382 | 382 | 378 | 382 | 35,000 | 1,910 |
| 1999-04-06 | 390 | 390 | 380 | 380 | 42,000 | 1,900 |
| 1999-04-05 | 365 | 390 | 365 | 386 | 35,000 | 1,930 |
| 1999-04-02 | 374 | 374 | 361 | 361 | 34,000 | 1,805 |
| 1999-04-01 | 370 | 371 | 365 | 371 | 20,000 | 1,855 |
| 1999-03-31 | 371 | 372 | 370 | 370 | 32,000 | 1,850 |
| 1999-03-30 | 370 | 371 | 370 | 370 | 9,000 | 1,850 |
| 1999-03-29 | 369 | 370 | 369 | 370 | 18,000 | 1,850 |
| 1999-03-26 | 375 | 375 | 372 | 372 | 14,000 | 1,860 |
| 1999-03-25 | 390 | 390 | 377 | 377 | 34,000 | 1,885 |
| 1999-03-24 | 370 | 376 | 370 | 376 | 38,000 | 1,880 |
| 1999-03-23 | 386 | 386 | 375 | 377 | 45,000 | 1,885 |
| 1999-03-19 | 386 | 390 | 386 | 386 | 37,000 | 1,930 |
| 1999-03-18 | 391 | 391 | 385 | 386 | 64,000 | 1,930 |
| 1999-03-17 | 382 | 389 | 380 | 389 | 51,000 | 1,945 |
| 1999-03-16 | 376 | 380 | 376 | 380 | 37,000 | 1,900 |
| 1999-03-15 | 378 | 378 | 375 | 376 | 20,000 | 1,880 |
| 1999-03-12 | 377 | 378 | 370 | 370 | 52,000 | 1,850 |
| 1999-03-11 | 378 | 378 | 366 | 369 | 72,000 | 1,845 |
| 1999-03-10 | 377 | 378 | 374 | 378 | 48,000 | 1,890 |
| 1999-03-09 | 368 | 378 | 368 | 370 | 39,000 | 1,850 |
| 1999-03-08 | 380 | 385 | 374 | 384 | 20,000 | 1,920 |
| 1999-03-05 | 359 | 380 | 352 | 380 | 74,000 | 1,900 |
| 1999-03-04 | 360 | 362 | 350 | 355 | 26,000 | 1,775 |
| 1999-03-03 | 351 | 352 | 350 | 350 | 12,000 | 1,750 |
| 1999-03-02 | 350 | 353 | 350 | 351 | 42,000 | 1,755 |
| 1999-03-01 | 363 | 363 | 348 | 348 | 50,000 | 1,740 |
| 1999-02-26 | 355 | 355 | 348 | 348 | 30,000 | 1,740 |
| 1999-02-25 | 352 | 364 | 350 | 355 | 60,000 | 1,775 |
| 1999-02-24 | 341 | 350 | 341 | 350 | 49,000 | 1,750 |
| 1999-02-23 | 350 | 353 | 335 | 335 | 77,000 | 1,675 |
| 1999-02-22 | 350 | 354 | 350 | 354 | 15,000 | 1,770 |
| 1999-02-19 | 348 | 350 | 348 | 348 | 12,000 | 1,740 |
| 1999-02-18 | 350 | 350 | 349 | 349 | 14,000 | 1,745 |
| 1999-02-17 | 362 | 362 | 350 | 350 | 78,000 | 1,750 |
| 1999-02-16 | 357 | 357 | 354 | 355 | 11,000 | 1,775 |
| 1999-02-15 | 349 | 362 | 348 | 350 | 50,000 | 1,750 |
| 1999-02-12 | 356 | 356 | 349 | 349 | 76,000 | 1,745 |
| 1999-02-10 | 355 | 356 | 355 | 355 | 6,000 | 1,775 |
| 1999-02-09 | 365 | 365 | 355 | 355 | 7,000 | 1,775 |
| 1999-02-08 | 365 | 365 | 364 | 364 | 13,000 | 1,820 |
| 1999-02-05 | 365 | 365 | 364 | 364 | 2,000 | 1,820 |
| 1999-02-03 | 372 | 372 | 365 | 365 | 9,000 | 1,825 |
| 1999-02-02 | 365 | 375 | 365 | 370 | 21,000 | 1,850 |
| 1999-02-01 | 368 | 368 | 363 | 363 | 6,000 | 1,815 |
| 1999-01-29 | 370 | 370 | 361 | 361 | 16,000 | 1,805 |
| 1999-01-28 | 373 | 377 | 365 | 365 | 21,000 | 1,825 |
| 1999-01-27 | 366 | 366 | 363 | 363 | 29,000 | 1,815 |
| 1999-01-26 | 358 | 365 | 355 | 365 | 72,000 | 1,825 |
| 1999-01-25 | 360 | 360 | 355 | 360 | 70,000 | 1,800 |
| 1999-01-22 | 360 | 364 | 356 | 360 | 43,000 | 1,800 |
| 1999-01-21 | 365 | 365 | 360 | 364 | 30,000 | 1,820 |
| 1999-01-20 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 1999-01-19 | 364 | 365 | 360 | 362 | 28,000 | 1,810 |
| 1999-01-18 | 355 | 378 | 355 | 362 | 24,000 | 1,810 |
| 1999-01-14 | 356 | 356 | 355 | 356 | 49,000 | 1,780 |
| 1999-01-13 | 359 | 361 | 359 | 361 | 12,000 | 1,805 |
| 1999-01-12 | 364 | 365 | 359 | 359 | 33,000 | 1,795 |
| 1999-01-08 | 365 | 369 | 365 | 365 | 8,000 | 1,825 |
| 1999-01-07 | 375 | 375 | 369 | 369 | 11,000 | 1,845 |
| 1999-01-06 | 359 | 359 | 359 | 359 | 5,000 | 1,795 |
| 1999-01-05 | 374 | 374 | 356 | 356 | 13,000 | 1,780 |
| 1999-01-04 | 381 | 384 | 380 | 384 | 11,000 | 1,920 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
