4116 大日精化工業(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2839039038739012,0001,950
2001-12-273773773743777,0001,885
2001-12-2638838837837810,0001,890
2001-12-2539839838338784,0001,935
2001-12-2137538537138522,0001,925
2001-12-2038038036537535,0001,875
2001-12-1938038237838130,0001,905
2001-12-183683803673809,0001,900
2001-12-173663723663708,0001,850
2001-12-14366366366366100,0001,830
2001-12-1337838337838118,0001,905
2001-12-1236838036637821,0001,890
2001-12-1137237237037012,0001,850
2001-12-1037937937237233,0001,860
2001-12-07384385380385112,0001,925
2001-12-0636137036137036,0001,850
2001-12-0536036535736020,0001,800
2001-12-0436036035235542,0001,775
2001-12-0338238336936915,0001,845
2001-11-3037537637237213,0001,860
2001-11-2937237537237513,0001,875
2001-11-2837538037537517,0001,875
2001-11-2739439438438411,0001,920
2001-11-2639939939139841,0001,990
2001-11-2237938937138915,0001,945
2001-11-2138038038038011,0001,900
2001-11-2037938437937911,0001,895
2001-11-193803843793798,0001,895
2001-11-1637938037538028,0001,900
2001-11-153793943793794,0001,895
2001-11-1438040538039439,0001,970
2001-11-1337538537538530,0001,925
2001-11-1236537236537039,0001,850
2001-11-0937137136536513,0001,825
2001-11-0836837336837316,0001,865
2001-11-0737837837037017,0001,850
2001-11-0638839237837822,0001,890
2001-11-0538538838438821,0001,940
2001-11-0239039038038520,0001,925
2001-11-0140741039439435,0001,970
2001-10-3139640539640438,0002,020
2001-10-3039940539739960,0001,995
2001-10-2941041040440420,0002,020
2001-10-2641541540741092,0002,050
2001-10-25403415403415105,0002,075
2001-10-2439040439040345,0002,015
2001-10-2337038937038920,0001,945
2001-10-2237037036736920,0001,845
2001-10-193613653603606,0001,800
2001-10-1836036136036123,0001,805
2001-10-1736237136237011,0001,850
2001-10-1636136636136211,0001,810
2001-10-1536537036537011,0001,850
2001-10-1236337036337017,0001,850
2001-10-113683683633689,0001,840
2001-10-1036536535835811,0001,790
2001-10-0936436636336514,0001,825
2001-10-05359363358363172,0001,815
2001-10-0436036834834832,0001,740
2001-10-0336036734534536,0001,725
2001-10-0235535934434416,0001,720
2001-10-0135236833533532,0001,675
2001-09-2834535534435227,0001,760
2001-09-2734734734334313,0001,715
2001-09-2635035033433420,0001,670
2001-09-2533533533033331,0001,665
2001-09-2134134233534055,0001,700
2001-09-2034834833133132,0001,655
2001-09-1933635033634822,0001,740
2001-09-183403603403607,0001,800
2001-09-1733333333033020,0001,650
2001-09-1434234633533553,0001,675
2001-09-133453453323329,0001,660
2001-09-1233333333133213,0001,660
2001-09-1134334333534118,0001,705
2001-09-103353413353417,0001,705
2001-09-0735535634534530,0001,725
2001-09-0636936936536510,0001,825
2001-09-053773773693699,0001,845
2001-09-043773773773777,0001,885
2001-09-0338138338138112,0001,905
2001-08-3139439438138125,0001,905
2001-08-3038138438038418,0001,920
2001-08-2939639638538527,0001,925
2001-08-2840040139439623,0001,980
2001-08-2740540538638630,0001,930
2001-08-2438739938239513,0001,975
2001-08-233833873823877,0001,935
2001-08-223763803763804,0001,900
2001-08-213803843803844,0001,920
2001-08-2038538638038016,0001,900
2001-08-1738538638238516,0001,925
2001-08-1638238738238510,0001,925
2001-08-153913913843846,0001,920
2001-08-143933943933946,0001,970
2001-08-1339139139039010,0001,950
2001-08-103913913863866,0001,930
2001-08-0939039138938913,0001,945
2001-08-084004003903957,0001,975
2001-08-0740040340040320,0002,015
2001-08-064064064014028,0002,010
2001-08-034014054014057,0002,025
2001-08-0240440940440535,0002,025
2001-08-0139640239640231,0002,010
2001-07-3139339539339314,0001,965
2001-07-3039639638838814,0001,940
2001-07-2739939939639611,0001,980
2001-07-2639840039839948,0001,995
2001-07-2539639839339757,0001,985
2001-07-2439439539039554,0001,975
2001-07-2339039538939530,0001,975
2001-07-1939439439139135,0001,955
2001-07-183833903833909,0001,950
2001-07-173823853823854,0001,925
2001-07-163943983903958,0001,975
2001-07-13400400393393119,0001,965
2001-07-1238038037738016,0001,900
2001-07-1137437937437911,0001,895
2001-07-1037138037138012,0001,900
2001-07-0937737736937110,0001,855
2001-07-063873903823825,0001,910
2001-07-0539139138738719,0001,935
2001-07-0438739138739116,0001,955
2001-07-033823823823821,0001,910
2001-07-0238738938638712,0001,935
2001-06-2937939437939438,0001,970
2001-06-2839039439039427,0001,970
2001-06-2739039438938929,0001,945
2001-06-2638739037639022,0001,950
2001-06-2539439438839244,0001,960
2001-06-2238039437939433,0001,970
2001-06-213693693693698,0001,845
2001-06-203693693693693,0001,845
2001-06-1937037236236223,0001,810
2001-06-183663703603709,0001,850
2001-06-1537037036336410,0001,820
2001-06-143683683683681,0001,840
2001-06-1336636836336513,0001,825
2001-06-1238038036636616,0001,830
2001-06-1138238538038540,0001,925
2001-06-08385385382382120,0001,910
2001-06-073773823773829,0001,910
2001-06-0637037036736715,0001,835
2001-06-053833833713747,0001,870
2001-06-043803803753757,0001,875
2001-06-0137737736837014,0001,850
2001-05-3137639037638736,0001,935
2001-05-303853853813819,0001,905
2001-05-293843863843866,0001,930
2001-05-283873873813846,0001,920
2001-05-2538938938238226,0001,910
2001-05-2438138838138810,0001,940
2001-05-233883903843846,0001,920
2001-05-2238838837637610,0001,880
2001-05-213823883823889,0001,940
2001-05-1838539038538714,0001,935
2001-05-1737738537738514,0001,925
2001-05-1638038037737725,0001,885
2001-05-153803823803807,0001,900
2001-05-1438038138038112,0001,905
2001-05-1138038138038017,0001,900
2001-05-1038638638138113,0001,905
2001-05-0938738738438738,0001,935
2001-05-083873883853879,0001,935
2001-05-073923923923926,0001,960
2001-05-0239339538939027,0001,950
2001-05-0138539338539346,0001,965
2001-04-2738238838138444,0001,920
2001-04-2637538037538016,0001,900
2001-04-2537737836836959,0001,845
2001-04-2437137736937729,0001,885
2001-04-2337637937037013,0001,850
2001-04-2037537637537510,0001,875
2001-04-1937238037238028,0001,900
2001-04-1836537236337212,0001,860
2001-04-1736037036037014,0001,850
2001-04-163653653603609,0001,800
2001-04-1335936535936014,0001,800
2001-04-1236236535535521,0001,775
2001-04-1136536535536232,0001,810
2001-04-1035935935535537,0001,775
2001-04-0935936035835812,0001,790
2001-04-063753753563567,0001,780
2001-04-0537037536937516,0001,875
2001-04-0436337436337015,0001,850
2001-04-0336336436336316,0001,815
2001-04-0236037335037323,0001,865
2001-03-3037538036536511,0001,825
2001-03-2938538537537513,0001,875
2001-03-2838938938438514,0001,925
2001-03-2738238938138938,0001,945
2001-03-26371385358385178,0001,925
2001-03-2339039038538528,0001,925
2001-03-2237538537337520,0001,875
2001-03-2136039036039079,0001,950
2001-03-1935536735535714,0001,785
2001-03-1635036635035530,0001,775
2001-03-1534835033535017,0001,750
2001-03-1434935134835115,0001,755
2001-03-1335035034134421,0001,720
2001-03-12325351325351336,0001,755
2001-03-0936937136937089,0001,850
2001-03-083603683603679,0001,835
2001-03-073513603503606,0001,800
2001-03-0635135335035023,0001,750
2001-03-0535035435035414,0001,770
2001-03-0236136135035011,0001,750
2001-03-0135536735135131,0001,755
2001-02-2836736936036016,0001,800
2001-02-2736336736236715,0001,835
2001-02-2636736736436533,0001,825
2001-02-2334636034635942,0001,795
2001-02-2234736034636062,0001,800
2001-02-2134534534034514,0001,725
2001-02-203453453403459,0001,725
2001-02-1934534534234221,0001,710
2001-02-163443443433437,0001,715
2001-02-1534334434034427,0001,720
2001-02-1433834033834018,0001,700
2001-02-1333833933733716,0001,685
2001-02-0932833432533416,0001,670
2001-02-0833233433033014,0001,650
2001-02-0732833332833211,0001,660
2001-02-0633233232832814,0001,640
2001-02-053313313313317,0001,655
2001-02-0233233833233711,0001,685
2001-02-0133033733033710,0001,685
2001-01-3133033133033125,0001,655
2001-01-3033233233033024,0001,650
2001-01-2933033133033017,0001,650
2001-01-2633133633033128,0001,655
2001-01-2534034033133138,0001,655
2001-01-2433435033435021,0001,750
2001-01-2333333433133329,0001,665
2001-01-2233933933133626,0001,680
2001-01-1934434434034310,0001,715
2001-01-1832734532734566,0001,725
2001-01-1734034032632634,0001,630
2001-01-1633733933733912,0001,695
2001-01-1534534833733716,0001,685
2001-01-1232934132934118,0001,705
2001-01-1134834832832838,0001,640
2001-01-1032734432734428,0001,720
2001-01-093223273223279,0001,635
2001-01-0532933832933511,0001,675
2001-01-043453453333349,0001,670

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