4116 大日精化工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 335 | 340 | 335 | 340 | 11,000 | 1,700 |
| 2000-12-28 | 349 | 349 | 337 | 337 | 2,000 | 1,685 |
| 2000-12-27 | 342 | 342 | 334 | 339 | 17,000 | 1,695 |
| 2000-12-26 | 356 | 356 | 354 | 354 | 3,000 | 1,770 |
| 2000-12-25 | 367 | 369 | 360 | 366 | 99,000 | 1,830 |
| 2000-12-22 | 340 | 357 | 340 | 357 | 22,000 | 1,785 |
| 2000-12-21 | 331 | 343 | 331 | 340 | 10,000 | 1,700 |
| 2000-12-20 | 334 | 336 | 332 | 332 | 21,000 | 1,660 |
| 2000-12-19 | 339 | 339 | 334 | 334 | 28,000 | 1,670 |
| 2000-12-18 | 340 | 340 | 335 | 340 | 8,000 | 1,700 |
| 2000-12-15 | 341 | 348 | 341 | 345 | 18,000 | 1,725 |
| 2000-12-14 | 344 | 349 | 344 | 344 | 56,000 | 1,720 |
| 2000-12-13 | 349 | 349 | 344 | 345 | 18,000 | 1,725 |
| 2000-12-12 | 350 | 354 | 349 | 354 | 57,000 | 1,770 |
| 2000-12-11 | 346 | 349 | 343 | 347 | 8,000 | 1,735 |
| 2000-12-08 | 360 | 361 | 346 | 346 | 145,000 | 1,730 |
| 2000-12-07 | 341 | 341 | 332 | 338 | 31,000 | 1,690 |
| 2000-12-06 | 343 | 343 | 341 | 341 | 75,000 | 1,705 |
| 2000-12-05 | 357 | 357 | 343 | 343 | 13,000 | 1,715 |
| 2000-12-04 | 357 | 357 | 355 | 356 | 23,000 | 1,780 |
| 2000-12-01 | 355 | 358 | 350 | 353 | 23,000 | 1,765 |
| 2000-11-30 | 342 | 360 | 342 | 360 | 28,000 | 1,800 |
| 2000-11-29 | 345 | 355 | 345 | 347 | 22,000 | 1,735 |
| 2000-11-28 | 347 | 348 | 345 | 348 | 9,000 | 1,740 |
| 2000-11-27 | 368 | 368 | 350 | 352 | 42,000 | 1,760 |
| 2000-11-24 | 347 | 349 | 335 | 338 | 48,000 | 1,690 |
| 2000-11-22 | 331 | 348 | 330 | 348 | 61,000 | 1,740 |
| 2000-11-21 | 334 | 338 | 330 | 331 | 42,000 | 1,655 |
| 2000-11-20 | 345 | 345 | 335 | 340 | 21,000 | 1,700 |
| 2000-11-17 | 349 | 353 | 349 | 353 | 13,000 | 1,765 |
| 2000-11-16 | 350 | 351 | 349 | 349 | 39,000 | 1,745 |
| 2000-11-15 | 345 | 351 | 345 | 351 | 13,000 | 1,755 |
| 2000-11-14 | 345 | 355 | 345 | 355 | 8,000 | 1,775 |
| 2000-11-13 | 355 | 355 | 345 | 345 | 10,000 | 1,725 |
| 2000-11-10 | 355 | 359 | 355 | 355 | 21,000 | 1,775 |
| 2000-11-09 | 362 | 366 | 356 | 356 | 77,000 | 1,780 |
| 2000-11-08 | 359 | 363 | 358 | 362 | 18,000 | 1,810 |
| 2000-11-07 | 361 | 361 | 358 | 361 | 11,000 | 1,805 |
| 2000-11-06 | 360 | 375 | 360 | 375 | 21,000 | 1,875 |
| 2000-11-02 | 360 | 365 | 360 | 365 | 13,000 | 1,825 |
| 2000-11-01 | 355 | 360 | 355 | 360 | 20,000 | 1,800 |
| 2000-10-31 | 361 | 365 | 356 | 365 | 16,000 | 1,825 |
| 2000-10-30 | 367 | 369 | 361 | 367 | 11,000 | 1,835 |
| 2000-10-27 | 367 | 378 | 360 | 364 | 20,000 | 1,820 |
| 2000-10-26 | 360 | 367 | 355 | 362 | 21,000 | 1,810 |
| 2000-10-25 | 388 | 388 | 362 | 364 | 36,000 | 1,820 |
| 2000-10-24 | 387 | 390 | 383 | 390 | 24,000 | 1,950 |
| 2000-10-23 | 387 | 389 | 387 | 388 | 11,000 | 1,940 |
| 2000-10-20 | 376 | 390 | 376 | 389 | 56,000 | 1,945 |
| 2000-10-19 | 377 | 385 | 377 | 384 | 11,000 | 1,920 |
| 2000-10-18 | 370 | 380 | 370 | 378 | 15,000 | 1,890 |
| 2000-10-17 | 370 | 383 | 370 | 383 | 30,000 | 1,915 |
| 2000-10-16 | 357 | 374 | 354 | 374 | 32,000 | 1,870 |
| 2000-10-13 | 354 | 357 | 354 | 357 | 11,000 | 1,785 |
| 2000-10-12 | 358 | 359 | 358 | 358 | 9,000 | 1,790 |
| 2000-10-11 | 367 | 367 | 360 | 360 | 16,000 | 1,800 |
| 2000-10-10 | 383 | 387 | 368 | 368 | 14,000 | 1,840 |
| 2000-10-06 | 374 | 388 | 374 | 388 | 6,000 | 1,940 |
| 2000-10-05 | 374 | 388 | 374 | 388 | 4,000 | 1,940 |
| 2000-10-04 | 389 | 389 | 369 | 389 | 6,000 | 1,945 |
| 2000-10-03 | 392 | 392 | 389 | 389 | 4,000 | 1,945 |
| 2000-10-02 | 379 | 394 | 379 | 393 | 10,000 | 1,965 |
| 2000-09-29 | 394 | 394 | 382 | 394 | 32,000 | 1,970 |
| 2000-09-28 | 388 | 391 | 388 | 391 | 24,000 | 1,955 |
| 2000-09-27 | 370 | 378 | 370 | 378 | 5,000 | 1,890 |
| 2000-09-26 | 364 | 371 | 364 | 365 | 19,000 | 1,825 |
| 2000-09-25 | 394 | 394 | 383 | 394 | 11,000 | 1,970 |
| 2000-09-22 | 392 | 395 | 392 | 394 | 35,000 | 1,970 |
| 2000-09-21 | 390 | 394 | 385 | 394 | 24,000 | 1,970 |
| 2000-09-20 | 392 | 394 | 389 | 394 | 35,000 | 1,970 |
| 2000-09-19 | 350 | 395 | 350 | 395 | 30,000 | 1,975 |
| 2000-09-18 | 348 | 360 | 348 | 360 | 7,000 | 1,800 |
| 2000-09-14 | 351 | 351 | 348 | 348 | 15,000 | 1,740 |
| 2000-09-13 | 355 | 357 | 355 | 356 | 9,000 | 1,780 |
| 2000-09-12 | 361 | 361 | 358 | 358 | 14,000 | 1,790 |
| 2000-09-11 | 362 | 365 | 358 | 358 | 13,000 | 1,790 |
| 2000-09-08 | 358 | 363 | 358 | 361 | 22,000 | 1,805 |
| 2000-09-07 | 359 | 370 | 358 | 370 | 9,000 | 1,850 |
| 2000-09-06 | 368 | 368 | 358 | 358 | 15,000 | 1,790 |
| 2000-09-05 | 387 | 387 | 369 | 369 | 10,000 | 1,845 |
| 2000-09-04 | 370 | 384 | 368 | 384 | 19,000 | 1,920 |
| 2000-09-01 | 375 | 375 | 370 | 371 | 25,000 | 1,855 |
| 2000-08-31 | 383 | 383 | 375 | 375 | 6,000 | 1,875 |
| 2000-08-30 | 382 | 383 | 382 | 383 | 5,000 | 1,915 |
| 2000-08-29 | 392 | 392 | 381 | 381 | 14,000 | 1,905 |
| 2000-08-28 | 399 | 399 | 392 | 392 | 13,000 | 1,960 |
| 2000-08-25 | 397 | 400 | 392 | 392 | 42,000 | 1,960 |
| 2000-08-24 | 376 | 394 | 376 | 394 | 26,000 | 1,970 |
| 2000-08-23 | 381 | 383 | 381 | 381 | 12,000 | 1,905 |
| 2000-08-22 | 387 | 395 | 387 | 395 | 12,000 | 1,975 |
| 2000-08-21 | 388 | 388 | 380 | 385 | 4,000 | 1,925 |
| 2000-08-18 | 381 | 388 | 380 | 388 | 11,000 | 1,940 |
| 2000-08-16 | 384 | 394 | 379 | 394 | 6,000 | 1,970 |
| 2000-08-15 | 391 | 393 | 384 | 384 | 7,000 | 1,920 |
| 2000-08-14 | 391 | 391 | 389 | 389 | 2,000 | 1,945 |
| 2000-08-11 | 392 | 392 | 391 | 391 | 5,000 | 1,955 |
| 2000-08-10 | 395 | 395 | 390 | 392 | 7,000 | 1,960 |
| 2000-08-09 | 390 | 392 | 390 | 392 | 4,000 | 1,960 |
| 2000-08-08 | 397 | 397 | 386 | 390 | 9,000 | 1,950 |
| 2000-08-07 | 395 | 396 | 386 | 392 | 11,000 | 1,960 |
| 2000-08-04 | 389 | 391 | 385 | 391 | 6,000 | 1,955 |
| 2000-08-03 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 2000-08-02 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
| 2000-08-01 | 393 | 395 | 381 | 381 | 15,000 | 1,905 |
| 2000-07-31 | 375 | 381 | 375 | 376 | 12,000 | 1,880 |
| 2000-07-28 | 390 | 390 | 379 | 380 | 8,000 | 1,900 |
| 2000-07-27 | 397 | 397 | 384 | 393 | 6,000 | 1,965 |
| 2000-07-26 | 396 | 400 | 395 | 395 | 18,000 | 1,975 |
| 2000-07-25 | 409 | 409 | 400 | 401 | 45,000 | 2,005 |
| 2000-07-24 | 388 | 410 | 383 | 410 | 72,000 | 2,050 |
| 2000-07-21 | 383 | 393 | 383 | 393 | 4,000 | 1,965 |
| 2000-07-19 | 390 | 400 | 383 | 400 | 19,000 | 2,000 |
| 2000-07-18 | 401 | 404 | 395 | 395 | 15,000 | 1,975 |
| 2000-07-17 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 2000-07-14 | 401 | 401 | 400 | 400 | 7,000 | 2,000 |
| 2000-07-13 | 408 | 408 | 406 | 406 | 10,000 | 2,030 |
| 2000-07-12 | 411 | 411 | 406 | 410 | 21,000 | 2,050 |
| 2000-07-11 | 410 | 414 | 405 | 411 | 25,000 | 2,055 |
| 2000-07-10 | 410 | 414 | 400 | 410 | 28,000 | 2,050 |
| 2000-07-07 | 410 | 414 | 400 | 404 | 110,000 | 2,020 |
| 2000-07-06 | 399 | 402 | 398 | 402 | 20,000 | 2,010 |
| 2000-07-05 | 398 | 401 | 398 | 400 | 44,000 | 2,000 |
| 2000-07-04 | 398 | 399 | 393 | 398 | 14,000 | 1,990 |
| 2000-07-03 | 390 | 396 | 390 | 396 | 11,000 | 1,980 |
| 2000-06-30 | 390 | 394 | 390 | 393 | 8,000 | 1,965 |
| 2000-06-29 | 390 | 391 | 389 | 390 | 20,000 | 1,950 |
| 2000-06-28 | 395 | 395 | 387 | 392 | 13,000 | 1,960 |
| 2000-06-27 | 390 | 395 | 390 | 395 | 11,000 | 1,975 |
| 2000-06-26 | 397 | 397 | 380 | 380 | 53,000 | 1,900 |
| 2000-06-23 | 386 | 386 | 372 | 372 | 17,000 | 1,860 |
| 2000-06-22 | 392 | 393 | 389 | 389 | 25,000 | 1,945 |
| 2000-06-21 | 390 | 398 | 390 | 391 | 16,000 | 1,955 |
| 2000-06-20 | 389 | 391 | 386 | 391 | 15,000 | 1,955 |
| 2000-06-19 | 388 | 389 | 386 | 389 | 10,000 | 1,945 |
| 2000-06-16 | 395 | 395 | 386 | 388 | 11,000 | 1,940 |
| 2000-06-15 | 390 | 395 | 387 | 395 | 21,000 | 1,975 |
| 2000-06-14 | 410 | 410 | 400 | 402 | 136,000 | 2,010 |
| 2000-06-13 | 385 | 387 | 380 | 380 | 19,000 | 1,900 |
| 2000-06-12 | 387 | 387 | 370 | 375 | 40,000 | 1,875 |
| 2000-06-09 | 388 | 388 | 381 | 388 | 37,000 | 1,940 |
| 2000-06-08 | 371 | 388 | 371 | 388 | 13,000 | 1,940 |
| 2000-06-07 | 385 | 385 | 374 | 378 | 48,000 | 1,890 |
| 2000-06-06 | 382 | 388 | 380 | 380 | 11,000 | 1,900 |
| 2000-06-05 | 397 | 397 | 381 | 382 | 22,000 | 1,910 |
| 2000-06-02 | 391 | 396 | 390 | 392 | 42,000 | 1,960 |
| 2000-06-01 | 365 | 365 | 355 | 359 | 14,000 | 1,795 |
| 2000-05-31 | 377 | 377 | 362 | 365 | 25,000 | 1,825 |
| 2000-05-30 | 390 | 399 | 390 | 392 | 13,000 | 1,960 |
| 2000-05-29 | 399 | 399 | 381 | 381 | 10,000 | 1,905 |
| 2000-05-26 | 394 | 400 | 394 | 400 | 49,000 | 2,000 |
| 2000-05-25 | 385 | 395 | 385 | 395 | 118,000 | 1,975 |
| 2000-05-24 | 379 | 385 | 378 | 385 | 17,000 | 1,925 |
| 2000-05-23 | 373 | 380 | 373 | 380 | 67,000 | 1,900 |
| 2000-05-22 | 346 | 375 | 346 | 373 | 40,000 | 1,865 |
| 2000-05-19 | 350 | 350 | 338 | 344 | 72,000 | 1,720 |
| 2000-05-18 | 360 | 360 | 346 | 350 | 37,000 | 1,750 |
| 2000-05-17 | 360 | 360 | 355 | 360 | 6,000 | 1,800 |
| 2000-05-16 | 376 | 376 | 360 | 360 | 10,000 | 1,800 |
| 2000-05-15 | 374 | 375 | 368 | 368 | 11,000 | 1,840 |
| 2000-05-12 | 366 | 376 | 358 | 375 | 32,000 | 1,875 |
| 2000-05-11 | 375 | 375 | 363 | 363 | 13,000 | 1,815 |
| 2000-05-10 | 357 | 380 | 357 | 375 | 53,000 | 1,875 |
| 2000-05-09 | 358 | 358 | 356 | 356 | 3,000 | 1,780 |
| 2000-05-08 | 347 | 358 | 347 | 358 | 9,000 | 1,790 |
| 2000-05-02 | 359 | 365 | 359 | 362 | 10,000 | 1,810 |
| 2000-05-01 | 360 | 360 | 350 | 359 | 8,000 | 1,795 |
| 2000-04-28 | 365 | 365 | 348 | 360 | 47,000 | 1,800 |
| 2000-04-27 | 362 | 363 | 345 | 363 | 26,000 | 1,815 |
| 2000-04-26 | 354 | 362 | 354 | 362 | 15,000 | 1,810 |
| 2000-04-25 | 366 | 370 | 356 | 362 | 52,000 | 1,810 |
| 2000-04-24 | 352 | 356 | 350 | 356 | 27,000 | 1,780 |
| 2000-04-21 | 351 | 354 | 351 | 352 | 10,000 | 1,760 |
| 2000-04-20 | 350 | 352 | 350 | 352 | 8,000 | 1,760 |
| 2000-04-19 | 356 | 357 | 351 | 357 | 14,000 | 1,785 |
| 2000-04-18 | 370 | 370 | 355 | 370 | 23,000 | 1,850 |
| 2000-04-17 | 359 | 360 | 350 | 350 | 22,000 | 1,750 |
| 2000-04-14 | 365 | 365 | 364 | 364 | 6,000 | 1,820 |
| 2000-04-13 | 365 | 376 | 365 | 375 | 16,000 | 1,875 |
| 2000-04-12 | 366 | 375 | 365 | 375 | 18,000 | 1,875 |
| 2000-04-11 | 367 | 369 | 366 | 367 | 37,000 | 1,835 |
| 2000-04-10 | 369 | 369 | 365 | 366 | 9,000 | 1,830 |
| 2000-04-07 | 354 | 357 | 354 | 357 | 3,000 | 1,785 |
| 2000-04-06 | 378 | 378 | 353 | 354 | 24,000 | 1,770 |
| 2000-04-05 | 365 | 369 | 365 | 369 | 4,000 | 1,845 |
| 2000-04-03 | 367 | 379 | 365 | 369 | 17,000 | 1,845 |
| 2000-03-31 | 364 | 368 | 360 | 368 | 14,000 | 1,840 |
| 2000-03-30 | 394 | 394 | 389 | 389 | 17,000 | 1,945 |
| 2000-03-29 | 388 | 397 | 388 | 392 | 12,000 | 1,960 |
| 2000-03-28 | 395 | 396 | 380 | 388 | 11,000 | 1,940 |
| 2000-03-27 | 390 | 400 | 390 | 395 | 26,000 | 1,975 |
| 2000-03-24 | 390 | 390 | 384 | 390 | 54,000 | 1,950 |
| 2000-03-23 | 390 | 390 | 384 | 384 | 36,000 | 1,920 |
| 2000-03-22 | 390 | 390 | 385 | 385 | 32,000 | 1,925 |
| 2000-03-21 | 386 | 390 | 377 | 389 | 33,000 | 1,945 |
| 2000-03-17 | 379 | 385 | 379 | 385 | 48,000 | 1,925 |
| 2000-03-16 | 375 | 380 | 374 | 380 | 27,000 | 1,900 |
| 2000-03-15 | 364 | 376 | 362 | 375 | 18,000 | 1,875 |
| 2000-03-14 | 380 | 380 | 370 | 375 | 10,000 | 1,875 |
| 2000-03-13 | 370 | 386 | 355 | 355 | 7,000 | 1,775 |
| 2000-03-10 | 387 | 390 | 372 | 380 | 128,000 | 1,900 |
| 2000-03-09 | 353 | 375 | 353 | 372 | 21,000 | 1,860 |
| 2000-03-08 | 351 | 373 | 351 | 373 | 38,000 | 1,865 |
| 2000-03-07 | 350 | 356 | 350 | 355 | 19,000 | 1,775 |
| 2000-03-06 | 350 | 352 | 350 | 352 | 21,000 | 1,760 |
| 2000-03-03 | 351 | 358 | 351 | 351 | 14,000 | 1,755 |
| 2000-03-02 | 345 | 358 | 345 | 356 | 11,000 | 1,780 |
| 2000-03-01 | 352 | 358 | 348 | 355 | 13,000 | 1,775 |
| 2000-02-29 | 351 | 358 | 345 | 347 | 19,000 | 1,735 |
| 2000-02-28 | 349 | 360 | 346 | 351 | 17,000 | 1,755 |
| 2000-02-25 | 339 | 339 | 329 | 339 | 31,000 | 1,695 |
| 2000-02-24 | 324 | 340 | 324 | 340 | 17,000 | 1,700 |
| 2000-02-23 | 318 | 329 | 312 | 329 | 21,000 | 1,645 |
| 2000-02-22 | 320 | 320 | 315 | 317 | 24,000 | 1,585 |
| 2000-02-21 | 330 | 335 | 326 | 330 | 40,000 | 1,650 |
| 2000-02-18 | 337 | 337 | 331 | 331 | 21,000 | 1,655 |
| 2000-02-17 | 331 | 342 | 331 | 337 | 15,000 | 1,685 |
| 2000-02-16 | 335 | 335 | 330 | 330 | 25,000 | 1,650 |
| 2000-02-15 | 335 | 341 | 335 | 335 | 14,000 | 1,675 |
| 2000-02-14 | 335 | 340 | 335 | 335 | 14,000 | 1,675 |
| 2000-02-10 | 340 | 340 | 337 | 337 | 25,000 | 1,685 |
| 2000-02-09 | 341 | 341 | 335 | 335 | 19,000 | 1,675 |
| 2000-02-07 | 345 | 345 | 340 | 340 | 15,000 | 1,700 |
| 2000-02-04 | 346 | 353 | 346 | 346 | 20,000 | 1,730 |
| 2000-02-03 | 340 | 347 | 340 | 343 | 45,000 | 1,715 |
| 2000-02-02 | 350 | 356 | 350 | 355 | 8,000 | 1,775 |
| 2000-02-01 | 340 | 348 | 340 | 340 | 24,000 | 1,700 |
| 2000-01-31 | 358 | 360 | 340 | 340 | 27,000 | 1,700 |
| 2000-01-28 | 359 | 360 | 357 | 360 | 27,000 | 1,800 |
| 2000-01-27 | 359 | 360 | 350 | 350 | 10,000 | 1,750 |
| 2000-01-26 | 345 | 360 | 343 | 360 | 27,000 | 1,800 |
| 2000-01-25 | 354 | 360 | 345 | 359 | 31,000 | 1,795 |
| 2000-01-24 | 342 | 345 | 342 | 345 | 12,000 | 1,725 |
| 2000-01-21 | 343 | 343 | 337 | 342 | 18,000 | 1,710 |
| 2000-01-20 | 355 | 355 | 348 | 348 | 16,000 | 1,740 |
| 2000-01-19 | 359 | 359 | 340 | 340 | 13,000 | 1,700 |
| 2000-01-18 | 351 | 359 | 351 | 358 | 20,000 | 1,790 |
| 2000-01-17 | 350 | 350 | 346 | 346 | 9,000 | 1,730 |
| 2000-01-14 | 336 | 345 | 335 | 345 | 24,000 | 1,725 |
| 2000-01-13 | 335 | 337 | 335 | 335 | 11,000 | 1,675 |
| 2000-01-12 | 335 | 339 | 333 | 335 | 26,000 | 1,675 |
| 2000-01-11 | 338 | 340 | 336 | 340 | 18,000 | 1,700 |
| 2000-01-07 | 336 | 339 | 335 | 339 | 10,000 | 1,695 |
| 2000-01-06 | 344 | 344 | 333 | 335 | 14,000 | 1,675 |
| 2000-01-05 | 332 | 340 | 330 | 340 | 56,000 | 1,700 |
| 2000-01-04 | 336 | 345 | 330 | 330 | 20,000 | 1,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
