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
1999-12-3034834833133111,0001,655
1999-12-2936236233333316,0001,665
1999-12-2836836935536310,0001,815
1999-12-2736537036037073,0001,850
1999-12-2433834033133630,0001,680
1999-12-2234034233833810,0001,690
1999-12-2133533533333319,0001,665
1999-12-2033834533233626,0001,680
1999-12-1734135333735223,0001,760
1999-12-1634135134134212,0001,710
1999-12-1535135134534515,0001,725
1999-12-143543543453456,0001,725
1999-12-1333935533934539,0001,725
1999-12-1033735233735267,0001,760
1999-12-0935035133733727,0001,685
1999-12-0837037635035048,0001,750
1999-12-0735036635036688,0001,830
1999-12-0634035234034719,0001,735
1999-12-0334135134034528,0001,725
1999-12-0235035533033075,0001,650
1999-12-0136837136536510,0001,825
1999-11-303513723513609,0001,800
1999-11-2937037035035012,0001,750
1999-11-2637137535035020,0001,750
1999-11-2537537536937231,0001,860
1999-11-243693693603606,0001,800
1999-11-2237537535035034,0001,750
1999-11-1935935935135117,0001,755
1999-11-1835037535035932,0001,795
1999-11-1733734033734011,0001,700
1999-11-1634034133634122,0001,705
1999-11-1534135134034016,0001,700
1999-11-1234534534134146,0001,705
1999-11-1136036835035035,0001,750
1999-11-1037037035936920,0001,845
1999-11-0937037836437820,0001,890
1999-11-0837837836436422,0001,820
1999-11-0538038037037824,0001,890
1999-11-0437738037037624,0001,880
1999-11-023753813733818,0001,905
1999-11-0136637036536618,0001,830
1999-10-2936639036638427,0001,920
1999-10-2837237436536527,0001,825
1999-10-2738238237037336,0001,865
1999-10-2638939238438411,0001,920
1999-10-2538938937337332,0001,865
1999-10-2236937536637013,0001,850
1999-10-2137337337037011,0001,850
1999-10-2038038037238013,0001,900
1999-10-1937437437037011,0001,850
1999-10-1836937536937516,0001,875
1999-10-1537037536937413,0001,870
1999-10-1437138237138217,0001,910
1999-10-1337537537137112,0001,855
1999-10-1236537936537540,0001,875
1999-10-0837337336036072,0001,800
1999-10-0737737837637730,0001,885
1999-10-063833833773775,0001,885
1999-10-0539539639139116,0001,955
1999-10-044004004004002,0002,000
1999-10-0138240638240520,0002,025
1999-09-3037039037038245,0001,910
1999-09-2937037237037118,0001,855
1999-09-2837837937037121,0001,855
1999-09-2738138338138111,0001,905
1999-09-2441141337937974,0001,895
1999-09-2239440939340623,0002,030
1999-09-2137538437538423,0001,920
1999-09-2037637636837015,0001,850
1999-09-173723763713767,0001,880
1999-09-1637337536937551,0001,875
1999-09-1438038637138634,0001,930
1999-09-133803803793808,0001,900
1999-09-1037837837537568,0001,875
1999-09-0937037737037513,0001,875
1999-09-0838538537537810,0001,890
1999-09-0737737737037512,0001,875
1999-09-0638038038038010,0001,900
1999-09-033763803763777,0001,885
1999-09-0237538036637530,0001,875
1999-09-0137137936637135,0001,855
1999-08-3138538536036634,0001,830
1999-08-303853913853869,0001,930
1999-08-2739139138638616,0001,930
1999-08-2638838838838813,0001,940
1999-08-2538738838538643,0001,930
1999-08-2439539538538824,0001,940
1999-08-2340040039539519,0001,975
1999-08-2040140139139133,0001,955
1999-08-1940140440140112,0002,005
1999-08-184104104054057,0002,025
1999-08-174104104104108,0002,050
1999-08-164104104084096,0002,045
1999-08-134104104014015,0002,005
1999-08-1240840840040020,0002,000
1999-08-104124124084086,0002,040
1999-08-0942042039941219,0002,060
1999-08-0640340340040014,0002,000
1999-08-0540240740240212,0002,010
1999-08-044094094024026,0002,010
1999-08-0340241040240912,0002,045
1999-08-0240241040240914,0002,045
1999-07-3041141141041132,0002,055
1999-07-2941441441141112,0002,055
1999-07-2841641741441410,0002,070
1999-07-274114144114118,0002,055
1999-07-264114164114164,0002,080
1999-07-2342642641141129,0002,055
1999-07-2242642641641616,0002,080
1999-07-2141142041142012,0002,100
1999-07-194124204114207,0002,100
1999-07-164204204104116,0002,055
1999-07-1542542541541526,0002,075
1999-07-1443143743043120,0002,155
1999-07-1344544543143715,0002,185
1999-07-1245145144844814,0002,240
1999-07-09440453435450110,0002,250
1999-07-0843143142843023,0002,150
1999-07-0743543543243326,0002,165
1999-07-0643543543143133,0002,155
1999-07-0542543342543399,0002,165
1999-07-0241041040341018,0002,050
1999-07-014104104024039,0002,015
1999-06-3040640740140130,0002,005
1999-06-2940741040540519,0002,025
1999-06-284084084074076,0002,035
1999-06-2542042040740741,0002,035
1999-06-2440541340541038,0002,050
1999-06-2341541540540591,0002,025
1999-06-2241541541541528,0002,075
1999-06-2141741941541511,0002,075
1999-06-184094174094176,0002,085
1999-06-1742042040940931,0002,045
1999-06-164204204104108,0002,050
1999-06-1541042041041041,0002,050
1999-06-1440541040440416,0002,020
1999-06-1142842842042074,0002,100
1999-06-1040541340441337,0002,065
1999-06-0940440540440415,0002,020
1999-06-0839040039040038,0002,000
1999-06-074004054004059,0002,025
1999-06-044054054004003,0002,000
1999-06-034004003903909,0001,950
1999-06-0239840039840010,0002,000
1999-06-0140340540040514,0002,025
1999-05-314054054034033,0002,015
1999-05-28400405396405132,0002,025
1999-05-2740540540440557,0002,025
1999-05-2639840339540365,0002,015
1999-05-2539939938539942,0001,995
1999-05-2440040039339544,0001,975
1999-05-2139240038538524,0001,925
1999-05-203873883863885,0001,940
1999-05-1939539538538619,0001,930
1999-05-1839840039539521,0001,975
1999-05-1740040039539834,0001,990
1999-05-1439940539940520,0002,025
1999-05-1340040539839836,0001,990
1999-05-1240340340040031,0002,000
1999-05-1140340440240328,0002,015
1999-05-104084084084084,0002,040
1999-05-0740040240040017,0002,000
1999-05-0639940039740047,0002,000
1999-04-3039339339139125,0001,955
1999-04-2840040039339313,0001,965
1999-04-274004003983987,0001,990
1999-04-2639140039139914,0001,995
1999-04-2339940339639730,0001,985
1999-04-223913963913968,0001,980
1999-04-2140540539139135,0001,955
1999-04-2039240539040582,0002,025
1999-04-1939239439039018,0001,950
1999-04-163953953903909,0001,950
1999-04-1539139539039511,0001,975
1999-04-1439939939139147,0001,955
1999-04-1339839939539524,0001,975
1999-04-1240040439739719,0001,985
1999-04-0940140139439635,0001,980
1999-04-0838539438539434,0001,970
1999-04-0738238237838235,0001,910
1999-04-0639039038038042,0001,900
1999-04-0536539036538635,0001,930
1999-04-0237437436136134,0001,805
1999-04-0137037136537120,0001,855
1999-03-3137137237037032,0001,850
1999-03-303703713703709,0001,850
1999-03-2936937036937018,0001,850
1999-03-2637537537237214,0001,860
1999-03-2539039037737734,0001,885
1999-03-2437037637037638,0001,880
1999-03-2338638637537745,0001,885
1999-03-1938639038638637,0001,930
1999-03-1839139138538664,0001,930
1999-03-1738238938038951,0001,945
1999-03-1637638037638037,0001,900
1999-03-1537837837537620,0001,880
1999-03-1237737837037052,0001,850
1999-03-1137837836636972,0001,845
1999-03-1037737837437848,0001,890
1999-03-0936837836837039,0001,850
1999-03-0838038537438420,0001,920
1999-03-0535938035238074,0001,900
1999-03-0436036235035526,0001,775
1999-03-0335135235035012,0001,750
1999-03-0235035335035142,0001,755
1999-03-0136336334834850,0001,740
1999-02-2635535534834830,0001,740
1999-02-2535236435035560,0001,775
1999-02-2434135034135049,0001,750
1999-02-2335035333533577,0001,675
1999-02-2235035435035415,0001,770
1999-02-1934835034834812,0001,740
1999-02-1835035034934914,0001,745
1999-02-1736236235035078,0001,750
1999-02-1635735735435511,0001,775
1999-02-1534936234835050,0001,750
1999-02-1235635634934976,0001,745
1999-02-103553563553556,0001,775
1999-02-093653653553557,0001,775
1999-02-0836536536436413,0001,820
1999-02-053653653643642,0001,820
1999-02-033723723653659,0001,825
1999-02-0236537536537021,0001,850
1999-02-013683683633636,0001,815
1999-01-2937037036136116,0001,805
1999-01-2837337736536521,0001,825
1999-01-2736636636336329,0001,815
1999-01-2635836535536572,0001,825
1999-01-2536036035536070,0001,800
1999-01-2236036435636043,0001,800
1999-01-2136536536036430,0001,820
1999-01-203653653653653,0001,825
1999-01-1936436536036228,0001,810
1999-01-1835537835536224,0001,810
1999-01-1435635635535649,0001,780
1999-01-1335936135936112,0001,805
1999-01-1236436535935933,0001,795
1999-01-083653693653658,0001,825
1999-01-0737537536936911,0001,845
1999-01-063593593593595,0001,795
1999-01-0537437435635613,0001,780
1999-01-0438138438038411,0001,920

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