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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 390 | 390 | 387 | 390 | 12,000 | 1,950 |
| 2001-12-27 | 377 | 377 | 374 | 377 | 7,000 | 1,885 |
| 2001-12-26 | 388 | 388 | 378 | 378 | 10,000 | 1,890 |
| 2001-12-25 | 398 | 398 | 383 | 387 | 84,000 | 1,935 |
| 2001-12-21 | 375 | 385 | 371 | 385 | 22,000 | 1,925 |
| 2001-12-20 | 380 | 380 | 365 | 375 | 35,000 | 1,875 |
| 2001-12-19 | 380 | 382 | 378 | 381 | 30,000 | 1,905 |
| 2001-12-18 | 368 | 380 | 367 | 380 | 9,000 | 1,900 |
| 2001-12-17 | 366 | 372 | 366 | 370 | 8,000 | 1,850 |
| 2001-12-14 | 366 | 366 | 366 | 366 | 100,000 | 1,830 |
| 2001-12-13 | 378 | 383 | 378 | 381 | 18,000 | 1,905 |
| 2001-12-12 | 368 | 380 | 366 | 378 | 21,000 | 1,890 |
| 2001-12-11 | 372 | 372 | 370 | 370 | 12,000 | 1,850 |
| 2001-12-10 | 379 | 379 | 372 | 372 | 33,000 | 1,860 |
| 2001-12-07 | 384 | 385 | 380 | 385 | 112,000 | 1,925 |
| 2001-12-06 | 361 | 370 | 361 | 370 | 36,000 | 1,850 |
| 2001-12-05 | 360 | 365 | 357 | 360 | 20,000 | 1,800 |
| 2001-12-04 | 360 | 360 | 352 | 355 | 42,000 | 1,775 |
| 2001-12-03 | 382 | 383 | 369 | 369 | 15,000 | 1,845 |
| 2001-11-30 | 375 | 376 | 372 | 372 | 13,000 | 1,860 |
| 2001-11-29 | 372 | 375 | 372 | 375 | 13,000 | 1,875 |
| 2001-11-28 | 375 | 380 | 375 | 375 | 17,000 | 1,875 |
| 2001-11-27 | 394 | 394 | 384 | 384 | 11,000 | 1,920 |
| 2001-11-26 | 399 | 399 | 391 | 398 | 41,000 | 1,990 |
| 2001-11-22 | 379 | 389 | 371 | 389 | 15,000 | 1,945 |
| 2001-11-21 | 380 | 380 | 380 | 380 | 11,000 | 1,900 |
| 2001-11-20 | 379 | 384 | 379 | 379 | 11,000 | 1,895 |
| 2001-11-19 | 380 | 384 | 379 | 379 | 8,000 | 1,895 |
| 2001-11-16 | 379 | 380 | 375 | 380 | 28,000 | 1,900 |
| 2001-11-15 | 379 | 394 | 379 | 379 | 4,000 | 1,895 |
| 2001-11-14 | 380 | 405 | 380 | 394 | 39,000 | 1,970 |
| 2001-11-13 | 375 | 385 | 375 | 385 | 30,000 | 1,925 |
| 2001-11-12 | 365 | 372 | 365 | 370 | 39,000 | 1,850 |
| 2001-11-09 | 371 | 371 | 365 | 365 | 13,000 | 1,825 |
| 2001-11-08 | 368 | 373 | 368 | 373 | 16,000 | 1,865 |
| 2001-11-07 | 378 | 378 | 370 | 370 | 17,000 | 1,850 |
| 2001-11-06 | 388 | 392 | 378 | 378 | 22,000 | 1,890 |
| 2001-11-05 | 385 | 388 | 384 | 388 | 21,000 | 1,940 |
| 2001-11-02 | 390 | 390 | 380 | 385 | 20,000 | 1,925 |
| 2001-11-01 | 407 | 410 | 394 | 394 | 35,000 | 1,970 |
| 2001-10-31 | 396 | 405 | 396 | 404 | 38,000 | 2,020 |
| 2001-10-30 | 399 | 405 | 397 | 399 | 60,000 | 1,995 |
| 2001-10-29 | 410 | 410 | 404 | 404 | 20,000 | 2,020 |
| 2001-10-26 | 415 | 415 | 407 | 410 | 92,000 | 2,050 |
| 2001-10-25 | 403 | 415 | 403 | 415 | 105,000 | 2,075 |
| 2001-10-24 | 390 | 404 | 390 | 403 | 45,000 | 2,015 |
| 2001-10-23 | 370 | 389 | 370 | 389 | 20,000 | 1,945 |
| 2001-10-22 | 370 | 370 | 367 | 369 | 20,000 | 1,845 |
| 2001-10-19 | 361 | 365 | 360 | 360 | 6,000 | 1,800 |
| 2001-10-18 | 360 | 361 | 360 | 361 | 23,000 | 1,805 |
| 2001-10-17 | 362 | 371 | 362 | 370 | 11,000 | 1,850 |
| 2001-10-16 | 361 | 366 | 361 | 362 | 11,000 | 1,810 |
| 2001-10-15 | 365 | 370 | 365 | 370 | 11,000 | 1,850 |
| 2001-10-12 | 363 | 370 | 363 | 370 | 17,000 | 1,850 |
| 2001-10-11 | 368 | 368 | 363 | 368 | 9,000 | 1,840 |
| 2001-10-10 | 365 | 365 | 358 | 358 | 11,000 | 1,790 |
| 2001-10-09 | 364 | 366 | 363 | 365 | 14,000 | 1,825 |
| 2001-10-05 | 359 | 363 | 358 | 363 | 172,000 | 1,815 |
| 2001-10-04 | 360 | 368 | 348 | 348 | 32,000 | 1,740 |
| 2001-10-03 | 360 | 367 | 345 | 345 | 36,000 | 1,725 |
| 2001-10-02 | 355 | 359 | 344 | 344 | 16,000 | 1,720 |
| 2001-10-01 | 352 | 368 | 335 | 335 | 32,000 | 1,675 |
| 2001-09-28 | 345 | 355 | 344 | 352 | 27,000 | 1,760 |
| 2001-09-27 | 347 | 347 | 343 | 343 | 13,000 | 1,715 |
| 2001-09-26 | 350 | 350 | 334 | 334 | 20,000 | 1,670 |
| 2001-09-25 | 335 | 335 | 330 | 333 | 31,000 | 1,665 |
| 2001-09-21 | 341 | 342 | 335 | 340 | 55,000 | 1,700 |
| 2001-09-20 | 348 | 348 | 331 | 331 | 32,000 | 1,655 |
| 2001-09-19 | 336 | 350 | 336 | 348 | 22,000 | 1,740 |
| 2001-09-18 | 340 | 360 | 340 | 360 | 7,000 | 1,800 |
| 2001-09-17 | 333 | 333 | 330 | 330 | 20,000 | 1,650 |
| 2001-09-14 | 342 | 346 | 335 | 335 | 53,000 | 1,675 |
| 2001-09-13 | 345 | 345 | 332 | 332 | 9,000 | 1,660 |
| 2001-09-12 | 333 | 333 | 331 | 332 | 13,000 | 1,660 |
| 2001-09-11 | 343 | 343 | 335 | 341 | 18,000 | 1,705 |
| 2001-09-10 | 335 | 341 | 335 | 341 | 7,000 | 1,705 |
| 2001-09-07 | 355 | 356 | 345 | 345 | 30,000 | 1,725 |
| 2001-09-06 | 369 | 369 | 365 | 365 | 10,000 | 1,825 |
| 2001-09-05 | 377 | 377 | 369 | 369 | 9,000 | 1,845 |
| 2001-09-04 | 377 | 377 | 377 | 377 | 7,000 | 1,885 |
| 2001-09-03 | 381 | 383 | 381 | 381 | 12,000 | 1,905 |
| 2001-08-31 | 394 | 394 | 381 | 381 | 25,000 | 1,905 |
| 2001-08-30 | 381 | 384 | 380 | 384 | 18,000 | 1,920 |
| 2001-08-29 | 396 | 396 | 385 | 385 | 27,000 | 1,925 |
| 2001-08-28 | 400 | 401 | 394 | 396 | 23,000 | 1,980 |
| 2001-08-27 | 405 | 405 | 386 | 386 | 30,000 | 1,930 |
| 2001-08-24 | 387 | 399 | 382 | 395 | 13,000 | 1,975 |
| 2001-08-23 | 383 | 387 | 382 | 387 | 7,000 | 1,935 |
| 2001-08-22 | 376 | 380 | 376 | 380 | 4,000 | 1,900 |
| 2001-08-21 | 380 | 384 | 380 | 384 | 4,000 | 1,920 |
| 2001-08-20 | 385 | 386 | 380 | 380 | 16,000 | 1,900 |
| 2001-08-17 | 385 | 386 | 382 | 385 | 16,000 | 1,925 |
| 2001-08-16 | 382 | 387 | 382 | 385 | 10,000 | 1,925 |
| 2001-08-15 | 391 | 391 | 384 | 384 | 6,000 | 1,920 |
| 2001-08-14 | 393 | 394 | 393 | 394 | 6,000 | 1,970 |
| 2001-08-13 | 391 | 391 | 390 | 390 | 10,000 | 1,950 |
| 2001-08-10 | 391 | 391 | 386 | 386 | 6,000 | 1,930 |
| 2001-08-09 | 390 | 391 | 389 | 389 | 13,000 | 1,945 |
| 2001-08-08 | 400 | 400 | 390 | 395 | 7,000 | 1,975 |
| 2001-08-07 | 400 | 403 | 400 | 403 | 20,000 | 2,015 |
| 2001-08-06 | 406 | 406 | 401 | 402 | 8,000 | 2,010 |
| 2001-08-03 | 401 | 405 | 401 | 405 | 7,000 | 2,025 |
| 2001-08-02 | 404 | 409 | 404 | 405 | 35,000 | 2,025 |
| 2001-08-01 | 396 | 402 | 396 | 402 | 31,000 | 2,010 |
| 2001-07-31 | 393 | 395 | 393 | 393 | 14,000 | 1,965 |
| 2001-07-30 | 396 | 396 | 388 | 388 | 14,000 | 1,940 |
| 2001-07-27 | 399 | 399 | 396 | 396 | 11,000 | 1,980 |
| 2001-07-26 | 398 | 400 | 398 | 399 | 48,000 | 1,995 |
| 2001-07-25 | 396 | 398 | 393 | 397 | 57,000 | 1,985 |
| 2001-07-24 | 394 | 395 | 390 | 395 | 54,000 | 1,975 |
| 2001-07-23 | 390 | 395 | 389 | 395 | 30,000 | 1,975 |
| 2001-07-19 | 394 | 394 | 391 | 391 | 35,000 | 1,955 |
| 2001-07-18 | 383 | 390 | 383 | 390 | 9,000 | 1,950 |
| 2001-07-17 | 382 | 385 | 382 | 385 | 4,000 | 1,925 |
| 2001-07-16 | 394 | 398 | 390 | 395 | 8,000 | 1,975 |
| 2001-07-13 | 400 | 400 | 393 | 393 | 119,000 | 1,965 |
| 2001-07-12 | 380 | 380 | 377 | 380 | 16,000 | 1,900 |
| 2001-07-11 | 374 | 379 | 374 | 379 | 11,000 | 1,895 |
| 2001-07-10 | 371 | 380 | 371 | 380 | 12,000 | 1,900 |
| 2001-07-09 | 377 | 377 | 369 | 371 | 10,000 | 1,855 |
| 2001-07-06 | 387 | 390 | 382 | 382 | 5,000 | 1,910 |
| 2001-07-05 | 391 | 391 | 387 | 387 | 19,000 | 1,935 |
| 2001-07-04 | 387 | 391 | 387 | 391 | 16,000 | 1,955 |
| 2001-07-03 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 2001-07-02 | 387 | 389 | 386 | 387 | 12,000 | 1,935 |
| 2001-06-29 | 379 | 394 | 379 | 394 | 38,000 | 1,970 |
| 2001-06-28 | 390 | 394 | 390 | 394 | 27,000 | 1,970 |
| 2001-06-27 | 390 | 394 | 389 | 389 | 29,000 | 1,945 |
| 2001-06-26 | 387 | 390 | 376 | 390 | 22,000 | 1,950 |
| 2001-06-25 | 394 | 394 | 388 | 392 | 44,000 | 1,960 |
| 2001-06-22 | 380 | 394 | 379 | 394 | 33,000 | 1,970 |
| 2001-06-21 | 369 | 369 | 369 | 369 | 8,000 | 1,845 |
| 2001-06-20 | 369 | 369 | 369 | 369 | 3,000 | 1,845 |
| 2001-06-19 | 370 | 372 | 362 | 362 | 23,000 | 1,810 |
| 2001-06-18 | 366 | 370 | 360 | 370 | 9,000 | 1,850 |
| 2001-06-15 | 370 | 370 | 363 | 364 | 10,000 | 1,820 |
| 2001-06-14 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2001-06-13 | 366 | 368 | 363 | 365 | 13,000 | 1,825 |
| 2001-06-12 | 380 | 380 | 366 | 366 | 16,000 | 1,830 |
| 2001-06-11 | 382 | 385 | 380 | 385 | 40,000 | 1,925 |
| 2001-06-08 | 385 | 385 | 382 | 382 | 120,000 | 1,910 |
| 2001-06-07 | 377 | 382 | 377 | 382 | 9,000 | 1,910 |
| 2001-06-06 | 370 | 370 | 367 | 367 | 15,000 | 1,835 |
| 2001-06-05 | 383 | 383 | 371 | 374 | 7,000 | 1,870 |
| 2001-06-04 | 380 | 380 | 375 | 375 | 7,000 | 1,875 |
| 2001-06-01 | 377 | 377 | 368 | 370 | 14,000 | 1,850 |
| 2001-05-31 | 376 | 390 | 376 | 387 | 36,000 | 1,935 |
| 2001-05-30 | 385 | 385 | 381 | 381 | 9,000 | 1,905 |
| 2001-05-29 | 384 | 386 | 384 | 386 | 6,000 | 1,930 |
| 2001-05-28 | 387 | 387 | 381 | 384 | 6,000 | 1,920 |
| 2001-05-25 | 389 | 389 | 382 | 382 | 26,000 | 1,910 |
| 2001-05-24 | 381 | 388 | 381 | 388 | 10,000 | 1,940 |
| 2001-05-23 | 388 | 390 | 384 | 384 | 6,000 | 1,920 |
| 2001-05-22 | 388 | 388 | 376 | 376 | 10,000 | 1,880 |
| 2001-05-21 | 382 | 388 | 382 | 388 | 9,000 | 1,940 |
| 2001-05-18 | 385 | 390 | 385 | 387 | 14,000 | 1,935 |
| 2001-05-17 | 377 | 385 | 377 | 385 | 14,000 | 1,925 |
| 2001-05-16 | 380 | 380 | 377 | 377 | 25,000 | 1,885 |
| 2001-05-15 | 380 | 382 | 380 | 380 | 7,000 | 1,900 |
| 2001-05-14 | 380 | 381 | 380 | 381 | 12,000 | 1,905 |
| 2001-05-11 | 380 | 381 | 380 | 380 | 17,000 | 1,900 |
| 2001-05-10 | 386 | 386 | 381 | 381 | 13,000 | 1,905 |
| 2001-05-09 | 387 | 387 | 384 | 387 | 38,000 | 1,935 |
| 2001-05-08 | 387 | 388 | 385 | 387 | 9,000 | 1,935 |
| 2001-05-07 | 392 | 392 | 392 | 392 | 6,000 | 1,960 |
| 2001-05-02 | 393 | 395 | 389 | 390 | 27,000 | 1,950 |
| 2001-05-01 | 385 | 393 | 385 | 393 | 46,000 | 1,965 |
| 2001-04-27 | 382 | 388 | 381 | 384 | 44,000 | 1,920 |
| 2001-04-26 | 375 | 380 | 375 | 380 | 16,000 | 1,900 |
| 2001-04-25 | 377 | 378 | 368 | 369 | 59,000 | 1,845 |
| 2001-04-24 | 371 | 377 | 369 | 377 | 29,000 | 1,885 |
| 2001-04-23 | 376 | 379 | 370 | 370 | 13,000 | 1,850 |
| 2001-04-20 | 375 | 376 | 375 | 375 | 10,000 | 1,875 |
| 2001-04-19 | 372 | 380 | 372 | 380 | 28,000 | 1,900 |
| 2001-04-18 | 365 | 372 | 363 | 372 | 12,000 | 1,860 |
| 2001-04-17 | 360 | 370 | 360 | 370 | 14,000 | 1,850 |
| 2001-04-16 | 365 | 365 | 360 | 360 | 9,000 | 1,800 |
| 2001-04-13 | 359 | 365 | 359 | 360 | 14,000 | 1,800 |
| 2001-04-12 | 362 | 365 | 355 | 355 | 21,000 | 1,775 |
| 2001-04-11 | 365 | 365 | 355 | 362 | 32,000 | 1,810 |
| 2001-04-10 | 359 | 359 | 355 | 355 | 37,000 | 1,775 |
| 2001-04-09 | 359 | 360 | 358 | 358 | 12,000 | 1,790 |
| 2001-04-06 | 375 | 375 | 356 | 356 | 7,000 | 1,780 |
| 2001-04-05 | 370 | 375 | 369 | 375 | 16,000 | 1,875 |
| 2001-04-04 | 363 | 374 | 363 | 370 | 15,000 | 1,850 |
| 2001-04-03 | 363 | 364 | 363 | 363 | 16,000 | 1,815 |
| 2001-04-02 | 360 | 373 | 350 | 373 | 23,000 | 1,865 |
| 2001-03-30 | 375 | 380 | 365 | 365 | 11,000 | 1,825 |
| 2001-03-29 | 385 | 385 | 375 | 375 | 13,000 | 1,875 |
| 2001-03-28 | 389 | 389 | 384 | 385 | 14,000 | 1,925 |
| 2001-03-27 | 382 | 389 | 381 | 389 | 38,000 | 1,945 |
| 2001-03-26 | 371 | 385 | 358 | 385 | 178,000 | 1,925 |
| 2001-03-23 | 390 | 390 | 385 | 385 | 28,000 | 1,925 |
| 2001-03-22 | 375 | 385 | 373 | 375 | 20,000 | 1,875 |
| 2001-03-21 | 360 | 390 | 360 | 390 | 79,000 | 1,950 |
| 2001-03-19 | 355 | 367 | 355 | 357 | 14,000 | 1,785 |
| 2001-03-16 | 350 | 366 | 350 | 355 | 30,000 | 1,775 |
| 2001-03-15 | 348 | 350 | 335 | 350 | 17,000 | 1,750 |
| 2001-03-14 | 349 | 351 | 348 | 351 | 15,000 | 1,755 |
| 2001-03-13 | 350 | 350 | 341 | 344 | 21,000 | 1,720 |
| 2001-03-12 | 325 | 351 | 325 | 351 | 336,000 | 1,755 |
| 2001-03-09 | 369 | 371 | 369 | 370 | 89,000 | 1,850 |
| 2001-03-08 | 360 | 368 | 360 | 367 | 9,000 | 1,835 |
| 2001-03-07 | 351 | 360 | 350 | 360 | 6,000 | 1,800 |
| 2001-03-06 | 351 | 353 | 350 | 350 | 23,000 | 1,750 |
| 2001-03-05 | 350 | 354 | 350 | 354 | 14,000 | 1,770 |
| 2001-03-02 | 361 | 361 | 350 | 350 | 11,000 | 1,750 |
| 2001-03-01 | 355 | 367 | 351 | 351 | 31,000 | 1,755 |
| 2001-02-28 | 367 | 369 | 360 | 360 | 16,000 | 1,800 |
| 2001-02-27 | 363 | 367 | 362 | 367 | 15,000 | 1,835 |
| 2001-02-26 | 367 | 367 | 364 | 365 | 33,000 | 1,825 |
| 2001-02-23 | 346 | 360 | 346 | 359 | 42,000 | 1,795 |
| 2001-02-22 | 347 | 360 | 346 | 360 | 62,000 | 1,800 |
| 2001-02-21 | 345 | 345 | 340 | 345 | 14,000 | 1,725 |
| 2001-02-20 | 345 | 345 | 340 | 345 | 9,000 | 1,725 |
| 2001-02-19 | 345 | 345 | 342 | 342 | 21,000 | 1,710 |
| 2001-02-16 | 344 | 344 | 343 | 343 | 7,000 | 1,715 |
| 2001-02-15 | 343 | 344 | 340 | 344 | 27,000 | 1,720 |
| 2001-02-14 | 338 | 340 | 338 | 340 | 18,000 | 1,700 |
| 2001-02-13 | 338 | 339 | 337 | 337 | 16,000 | 1,685 |
| 2001-02-09 | 328 | 334 | 325 | 334 | 16,000 | 1,670 |
| 2001-02-08 | 332 | 334 | 330 | 330 | 14,000 | 1,650 |
| 2001-02-07 | 328 | 333 | 328 | 332 | 11,000 | 1,660 |
| 2001-02-06 | 332 | 332 | 328 | 328 | 14,000 | 1,640 |
| 2001-02-05 | 331 | 331 | 331 | 331 | 7,000 | 1,655 |
| 2001-02-02 | 332 | 338 | 332 | 337 | 11,000 | 1,685 |
| 2001-02-01 | 330 | 337 | 330 | 337 | 10,000 | 1,685 |
| 2001-01-31 | 330 | 331 | 330 | 331 | 25,000 | 1,655 |
| 2001-01-30 | 332 | 332 | 330 | 330 | 24,000 | 1,650 |
| 2001-01-29 | 330 | 331 | 330 | 330 | 17,000 | 1,650 |
| 2001-01-26 | 331 | 336 | 330 | 331 | 28,000 | 1,655 |
| 2001-01-25 | 340 | 340 | 331 | 331 | 38,000 | 1,655 |
| 2001-01-24 | 334 | 350 | 334 | 350 | 21,000 | 1,750 |
| 2001-01-23 | 333 | 334 | 331 | 333 | 29,000 | 1,665 |
| 2001-01-22 | 339 | 339 | 331 | 336 | 26,000 | 1,680 |
| 2001-01-19 | 344 | 344 | 340 | 343 | 10,000 | 1,715 |
| 2001-01-18 | 327 | 345 | 327 | 345 | 66,000 | 1,725 |
| 2001-01-17 | 340 | 340 | 326 | 326 | 34,000 | 1,630 |
| 2001-01-16 | 337 | 339 | 337 | 339 | 12,000 | 1,695 |
| 2001-01-15 | 345 | 348 | 337 | 337 | 16,000 | 1,685 |
| 2001-01-12 | 329 | 341 | 329 | 341 | 18,000 | 1,705 |
| 2001-01-11 | 348 | 348 | 328 | 328 | 38,000 | 1,640 |
| 2001-01-10 | 327 | 344 | 327 | 344 | 28,000 | 1,720 |
| 2001-01-09 | 322 | 327 | 322 | 327 | 9,000 | 1,635 |
| 2001-01-05 | 329 | 338 | 329 | 335 | 11,000 | 1,675 |
| 2001-01-04 | 345 | 345 | 333 | 334 | 9,000 | 1,670 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
