4116 大日精化工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 258 | 258 | 255 | 255 | 10,000 | 1,275 |
| 2002-12-27 | 251 | 260 | 251 | 260 | 36,000 | 1,300 |
| 2002-12-26 | 239 | 250 | 239 | 249 | 26,000 | 1,245 |
| 2002-12-25 | 247 | 247 | 242 | 244 | 111,000 | 1,220 |
| 2002-12-24 | 229 | 239 | 227 | 239 | 1,031,000 | 1,195 |
| 2002-12-20 | 236 | 241 | 235 | 236 | 1,136,000 | 1,180 |
| 2002-12-19 | 239 | 241 | 237 | 241 | 46,000 | 1,205 |
| 2002-12-18 | 237 | 241 | 231 | 237 | 38,000 | 1,185 |
| 2002-12-17 | 241 | 243 | 235 | 235 | 62,000 | 1,175 |
| 2002-12-16 | 244 | 244 | 231 | 236 | 230,000 | 1,180 |
| 2002-12-13 | 243 | 246 | 242 | 244 | 150,000 | 1,220 |
| 2002-12-12 | 263 | 264 | 256 | 257 | 32,000 | 1,285 |
| 2002-12-11 | 263 | 265 | 262 | 263 | 49,000 | 1,315 |
| 2002-12-10 | 263 | 269 | 260 | 269 | 43,000 | 1,345 |
| 2002-12-09 | 276 | 276 | 270 | 270 | 31,000 | 1,350 |
| 2002-12-06 | 280 | 280 | 276 | 276 | 187,000 | 1,380 |
| 2002-12-05 | 272 | 280 | 272 | 279 | 87,000 | 1,395 |
| 2002-12-04 | 276 | 281 | 275 | 280 | 34,000 | 1,400 |
| 2002-12-03 | 279 | 281 | 278 | 281 | 34,000 | 1,405 |
| 2002-12-02 | 278 | 280 | 276 | 280 | 46,000 | 1,400 |
| 2002-11-29 | 278 | 283 | 278 | 281 | 62,000 | 1,405 |
| 2002-11-28 | 279 | 280 | 276 | 279 | 33,000 | 1,395 |
| 2002-11-27 | 274 | 280 | 274 | 274 | 86,000 | 1,370 |
| 2002-11-26 | 284 | 284 | 276 | 279 | 18,000 | 1,395 |
| 2002-11-25 | 278 | 285 | 275 | 285 | 86,000 | 1,425 |
| 2002-11-22 | 270 | 275 | 269 | 274 | 58,000 | 1,370 |
| 2002-11-21 | 269 | 272 | 268 | 268 | 30,000 | 1,340 |
| 2002-11-20 | 258 | 269 | 258 | 269 | 47,000 | 1,345 |
| 2002-11-19 | 270 | 270 | 263 | 263 | 20,000 | 1,315 |
| 2002-11-18 | 280 | 281 | 270 | 272 | 18,000 | 1,360 |
| 2002-11-15 | 278 | 282 | 275 | 282 | 28,000 | 1,410 |
| 2002-11-14 | 277 | 277 | 271 | 273 | 9,000 | 1,365 |
| 2002-11-13 | 284 | 284 | 277 | 280 | 22,000 | 1,400 |
| 2002-11-12 | 288 | 296 | 285 | 294 | 44,000 | 1,470 |
| 2002-11-11 | 308 | 308 | 290 | 290 | 97,000 | 1,450 |
| 2002-11-08 | 304 | 304 | 301 | 301 | 16,000 | 1,505 |
| 2002-11-07 | 296 | 306 | 296 | 306 | 26,000 | 1,530 |
| 2002-11-06 | 299 | 310 | 299 | 310 | 48,000 | 1,550 |
| 2002-11-05 | 286 | 303 | 286 | 303 | 16,000 | 1,515 |
| 2002-11-01 | 284 | 286 | 283 | 286 | 9,000 | 1,430 |
| 2002-10-31 | 298 | 299 | 294 | 294 | 38,000 | 1,470 |
| 2002-10-30 | 292 | 297 | 290 | 297 | 22,000 | 1,485 |
| 2002-10-29 | 286 | 290 | 285 | 290 | 13,000 | 1,450 |
| 2002-10-28 | 290 | 290 | 285 | 286 | 9,000 | 1,430 |
| 2002-10-25 | 292 | 292 | 286 | 289 | 47,000 | 1,445 |
| 2002-10-24 | 289 | 292 | 288 | 289 | 64,000 | 1,445 |
| 2002-10-23 | 287 | 294 | 284 | 288 | 121,000 | 1,440 |
| 2002-10-22 | 288 | 291 | 288 | 288 | 9,000 | 1,440 |
| 2002-10-21 | 293 | 296 | 290 | 290 | 29,000 | 1,450 |
| 2002-10-18 | 285 | 290 | 285 | 290 | 14,000 | 1,450 |
| 2002-10-17 | 294 | 294 | 289 | 290 | 12,000 | 1,450 |
| 2002-10-16 | 286 | 289 | 286 | 289 | 11,000 | 1,445 |
| 2002-10-15 | 281 | 283 | 280 | 281 | 23,000 | 1,405 |
| 2002-10-11 | 279 | 289 | 278 | 279 | 24,000 | 1,395 |
| 2002-10-10 | 271 | 273 | 262 | 264 | 23,000 | 1,320 |
| 2002-10-09 | 284 | 285 | 273 | 273 | 26,000 | 1,365 |
| 2002-10-08 | 286 | 286 | 284 | 284 | 21,000 | 1,420 |
| 2002-10-07 | 290 | 291 | 290 | 290 | 9,000 | 1,450 |
| 2002-10-04 | 298 | 299 | 291 | 298 | 25,000 | 1,490 |
| 2002-10-03 | 305 | 309 | 303 | 303 | 30,000 | 1,515 |
| 2002-10-02 | 304 | 309 | 302 | 302 | 31,000 | 1,510 |
| 2002-10-01 | 311 | 311 | 302 | 306 | 32,000 | 1,530 |
| 2002-09-30 | 315 | 315 | 311 | 311 | 26,000 | 1,555 |
| 2002-09-27 | 323 | 324 | 310 | 313 | 64,000 | 1,565 |
| 2002-09-26 | 310 | 320 | 309 | 313 | 26,000 | 1,565 |
| 2002-09-25 | 320 | 320 | 309 | 309 | 16,000 | 1,545 |
| 2002-09-24 | 320 | 325 | 318 | 325 | 157,000 | 1,625 |
| 2002-09-20 | 311 | 317 | 311 | 315 | 28,000 | 1,575 |
| 2002-09-19 | 313 | 318 | 313 | 316 | 38,000 | 1,580 |
| 2002-09-18 | 305 | 308 | 304 | 308 | 25,000 | 1,540 |
| 2002-09-17 | 300 | 311 | 300 | 311 | 33,000 | 1,555 |
| 2002-09-13 | 298 | 298 | 291 | 294 | 124,000 | 1,470 |
| 2002-09-12 | 300 | 309 | 299 | 306 | 37,000 | 1,530 |
| 2002-09-11 | 305 | 306 | 301 | 301 | 17,000 | 1,505 |
| 2002-09-10 | 300 | 309 | 300 | 308 | 30,000 | 1,540 |
| 2002-09-09 | 296 | 304 | 296 | 300 | 17,000 | 1,500 |
| 2002-09-06 | 302 | 302 | 295 | 295 | 13,000 | 1,475 |
| 2002-09-05 | 304 | 307 | 295 | 302 | 31,000 | 1,510 |
| 2002-09-04 | 305 | 305 | 295 | 299 | 26,000 | 1,495 |
| 2002-09-03 | 311 | 316 | 301 | 308 | 49,000 | 1,540 |
| 2002-09-02 | 320 | 320 | 311 | 314 | 37,000 | 1,570 |
| 2002-08-30 | 315 | 320 | 315 | 315 | 30,000 | 1,575 |
| 2002-08-29 | 323 | 323 | 316 | 316 | 32,000 | 1,580 |
| 2002-08-28 | 328 | 328 | 318 | 323 | 31,000 | 1,615 |
| 2002-08-27 | 323 | 328 | 318 | 328 | 29,000 | 1,640 |
| 2002-08-26 | 321 | 327 | 320 | 327 | 63,000 | 1,635 |
| 2002-08-23 | 320 | 325 | 319 | 320 | 33,000 | 1,600 |
| 2002-08-22 | 319 | 319 | 311 | 319 | 420,000 | 1,595 |
| 2002-08-21 | 320 | 323 | 319 | 320 | 42,000 | 1,600 |
| 2002-08-20 | 319 | 325 | 317 | 325 | 39,000 | 1,625 |
| 2002-08-19 | 325 | 325 | 316 | 316 | 41,000 | 1,580 |
| 2002-08-16 | 323 | 329 | 321 | 329 | 27,000 | 1,645 |
| 2002-08-15 | 321 | 324 | 318 | 324 | 26,000 | 1,620 |
| 2002-08-14 | 317 | 322 | 317 | 321 | 29,000 | 1,605 |
| 2002-08-13 | 321 | 323 | 317 | 319 | 24,000 | 1,595 |
| 2002-08-12 | 326 | 329 | 324 | 329 | 20,000 | 1,645 |
| 2002-08-09 | 329 | 329 | 324 | 328 | 38,000 | 1,640 |
| 2002-08-08 | 322 | 322 | 319 | 319 | 14,000 | 1,595 |
| 2002-08-07 | 320 | 321 | 320 | 320 | 8,000 | 1,600 |
| 2002-08-06 | 326 | 326 | 324 | 325 | 11,000 | 1,625 |
| 2002-08-05 | 325 | 330 | 324 | 330 | 14,000 | 1,650 |
| 2002-08-02 | 330 | 333 | 326 | 326 | 23,000 | 1,630 |
| 2002-08-01 | 325 | 326 | 325 | 326 | 4,000 | 1,630 |
| 2002-07-31 | 326 | 326 | 325 | 325 | 11,000 | 1,625 |
| 2002-07-30 | 323 | 323 | 323 | 323 | 4,000 | 1,615 |
| 2002-07-29 | 328 | 329 | 317 | 317 | 42,000 | 1,585 |
| 2002-07-26 | 332 | 332 | 327 | 327 | 35,000 | 1,635 |
| 2002-07-25 | 339 | 339 | 333 | 333 | 48,000 | 1,665 |
| 2002-07-24 | 340 | 341 | 337 | 337 | 23,000 | 1,685 |
| 2002-07-23 | 340 | 345 | 339 | 341 | 23,000 | 1,705 |
| 2002-07-22 | 344 | 354 | 344 | 354 | 29,000 | 1,770 |
| 2002-07-19 | 339 | 355 | 339 | 355 | 26,000 | 1,775 |
| 2002-07-18 | 345 | 362 | 344 | 362 | 91,000 | 1,810 |
| 2002-07-17 | 330 | 344 | 329 | 344 | 30,000 | 1,720 |
| 2002-07-16 | 330 | 337 | 329 | 329 | 52,000 | 1,645 |
| 2002-07-15 | 335 | 335 | 330 | 330 | 20,000 | 1,650 |
| 2002-07-12 | 342 | 342 | 336 | 336 | 7,000 | 1,680 |
| 2002-07-11 | 338 | 343 | 336 | 339 | 23,000 | 1,695 |
| 2002-07-10 | 349 | 349 | 346 | 347 | 9,000 | 1,735 |
| 2002-07-09 | 341 | 350 | 341 | 349 | 12,000 | 1,745 |
| 2002-07-08 | 355 | 356 | 346 | 351 | 31,000 | 1,755 |
| 2002-07-05 | 355 | 355 | 351 | 354 | 152,000 | 1,770 |
| 2002-07-04 | 333 | 338 | 333 | 338 | 9,000 | 1,690 |
| 2002-07-03 | 330 | 339 | 330 | 335 | 20,000 | 1,675 |
| 2002-07-02 | 328 | 332 | 328 | 328 | 26,000 | 1,640 |
| 2002-07-01 | 338 | 338 | 335 | 335 | 10,000 | 1,675 |
| 2002-06-28 | 325 | 330 | 325 | 327 | 31,000 | 1,635 |
| 2002-06-27 | 337 | 337 | 326 | 326 | 27,000 | 1,630 |
| 2002-06-26 | 339 | 339 | 332 | 332 | 19,000 | 1,660 |
| 2002-06-25 | 347 | 347 | 339 | 339 | 48,000 | 1,695 |
| 2002-06-24 | 327 | 338 | 326 | 338 | 30,000 | 1,690 |
| 2002-06-21 | 331 | 332 | 328 | 328 | 9,000 | 1,640 |
| 2002-06-20 | 327 | 332 | 325 | 327 | 17,000 | 1,635 |
| 2002-06-19 | 332 | 332 | 325 | 325 | 30,000 | 1,625 |
| 2002-06-18 | 335 | 335 | 330 | 330 | 30,000 | 1,650 |
| 2002-06-17 | 336 | 338 | 332 | 332 | 35,000 | 1,660 |
| 2002-06-14 | 344 | 344 | 336 | 336 | 186,000 | 1,680 |
| 2002-06-13 | 343 | 344 | 336 | 336 | 17,000 | 1,680 |
| 2002-06-12 | 343 | 344 | 341 | 341 | 8,000 | 1,705 |
| 2002-06-11 | 341 | 344 | 341 | 342 | 13,000 | 1,710 |
| 2002-06-10 | 345 | 347 | 336 | 336 | 29,000 | 1,680 |
| 2002-06-07 | 338 | 341 | 335 | 335 | 20,000 | 1,675 |
| 2002-06-06 | 348 | 348 | 330 | 330 | 48,000 | 1,650 |
| 2002-06-05 | 348 | 349 | 347 | 347 | 16,000 | 1,735 |
| 2002-06-04 | 353 | 353 | 346 | 348 | 45,000 | 1,740 |
| 2002-06-03 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2002-05-31 | 357 | 357 | 355 | 355 | 3,000 | 1,775 |
| 2002-05-30 | 348 | 357 | 348 | 357 | 17,000 | 1,785 |
| 2002-05-29 | 357 | 357 | 348 | 348 | 16,000 | 1,740 |
| 2002-05-28 | 358 | 358 | 355 | 357 | 16,000 | 1,785 |
| 2002-05-27 | 358 | 363 | 358 | 358 | 79,000 | 1,790 |
| 2002-05-24 | 350 | 358 | 349 | 358 | 55,000 | 1,790 |
| 2002-05-23 | 345 | 348 | 345 | 348 | 37,000 | 1,740 |
| 2002-05-22 | 342 | 346 | 342 | 343 | 33,000 | 1,715 |
| 2002-05-21 | 342 | 344 | 341 | 343 | 26,000 | 1,715 |
| 2002-05-20 | 342 | 343 | 340 | 340 | 30,000 | 1,700 |
| 2002-05-17 | 357 | 357 | 339 | 339 | 25,000 | 1,695 |
| 2002-05-16 | 339 | 350 | 339 | 350 | 17,000 | 1,750 |
| 2002-05-15 | 344 | 344 | 339 | 339 | 7,000 | 1,695 |
| 2002-05-14 | 344 | 344 | 339 | 339 | 6,000 | 1,695 |
| 2002-05-13 | 339 | 344 | 339 | 339 | 13,000 | 1,695 |
| 2002-05-10 | 339 | 341 | 337 | 338 | 20,000 | 1,690 |
| 2002-05-09 | 349 | 349 | 339 | 339 | 28,000 | 1,695 |
| 2002-05-08 | 339 | 344 | 336 | 344 | 16,000 | 1,720 |
| 2002-05-07 | 346 | 347 | 339 | 339 | 14,000 | 1,695 |
| 2002-05-02 | 345 | 348 | 345 | 346 | 4,000 | 1,730 |
| 2002-05-01 | 347 | 350 | 346 | 350 | 19,000 | 1,750 |
| 2002-04-30 | 358 | 358 | 346 | 347 | 22,000 | 1,735 |
| 2002-04-26 | 348 | 354 | 347 | 353 | 39,000 | 1,765 |
| 2002-04-25 | 352 | 353 | 351 | 352 | 89,000 | 1,760 |
| 2002-04-24 | 361 | 367 | 361 | 367 | 23,000 | 1,835 |
| 2002-04-23 | 360 | 363 | 358 | 363 | 20,000 | 1,815 |
| 2002-04-22 | 358 | 359 | 358 | 359 | 8,000 | 1,795 |
| 2002-04-19 | 354 | 359 | 353 | 358 | 9,000 | 1,790 |
| 2002-04-18 | 353 | 357 | 353 | 357 | 16,000 | 1,785 |
| 2002-04-17 | 360 | 360 | 354 | 354 | 9,000 | 1,770 |
| 2002-04-16 | 350 | 358 | 349 | 358 | 27,000 | 1,790 |
| 2002-04-15 | 353 | 353 | 346 | 346 | 10,000 | 1,730 |
| 2002-04-12 | 355 | 355 | 351 | 353 | 17,000 | 1,765 |
| 2002-04-11 | 366 | 366 | 351 | 352 | 10,000 | 1,760 |
| 2002-04-10 | 364 | 365 | 361 | 365 | 19,000 | 1,825 |
| 2002-04-09 | 359 | 364 | 358 | 360 | 12,000 | 1,800 |
| 2002-04-08 | 363 | 364 | 354 | 359 | 6,000 | 1,795 |
| 2002-04-05 | 360 | 364 | 360 | 363 | 19,000 | 1,815 |
| 2002-04-04 | 361 | 368 | 359 | 362 | 33,000 | 1,810 |
| 2002-04-03 | 340 | 351 | 340 | 351 | 15,000 | 1,755 |
| 2002-04-02 | 346 | 351 | 346 | 351 | 9,000 | 1,755 |
| 2002-04-01 | 348 | 348 | 341 | 341 | 18,000 | 1,705 |
| 2002-03-29 | 359 | 360 | 345 | 345 | 24,000 | 1,725 |
| 2002-03-28 | 370 | 370 | 361 | 361 | 19,000 | 1,805 |
| 2002-03-27 | 354 | 371 | 354 | 371 | 20,000 | 1,855 |
| 2002-03-26 | 360 | 364 | 359 | 359 | 4,000 | 1,795 |
| 2002-03-25 | 372 | 372 | 363 | 369 | 40,000 | 1,845 |
| 2002-03-22 | 362 | 365 | 359 | 365 | 24,000 | 1,825 |
| 2002-03-20 | 359 | 361 | 356 | 361 | 31,000 | 1,805 |
| 2002-03-19 | 368 | 368 | 355 | 357 | 33,000 | 1,785 |
| 2002-03-18 | 369 | 371 | 361 | 363 | 14,000 | 1,815 |
| 2002-03-15 | 347 | 353 | 347 | 350 | 18,000 | 1,750 |
| 2002-03-14 | 356 | 356 | 347 | 347 | 15,000 | 1,735 |
| 2002-03-13 | 365 | 368 | 359 | 359 | 21,000 | 1,795 |
| 2002-03-12 | 377 | 377 | 365 | 365 | 15,000 | 1,825 |
| 2002-03-11 | 375 | 375 | 351 | 372 | 80,000 | 1,860 |
| 2002-03-08 | 386 | 386 | 370 | 370 | 167,000 | 1,850 |
| 2002-03-07 | 384 | 386 | 382 | 386 | 9,000 | 1,930 |
| 2002-03-06 | 384 | 384 | 374 | 374 | 6,000 | 1,870 |
| 2002-03-05 | 394 | 394 | 369 | 384 | 19,000 | 1,920 |
| 2002-03-04 | 387 | 395 | 387 | 394 | 45,000 | 1,970 |
| 2002-03-01 | 386 | 387 | 382 | 386 | 29,000 | 1,930 |
| 2002-02-28 | 376 | 389 | 376 | 387 | 42,000 | 1,935 |
| 2002-02-27 | 370 | 375 | 370 | 375 | 45,000 | 1,875 |
| 2002-02-26 | 370 | 370 | 363 | 365 | 13,000 | 1,825 |
| 2002-02-25 | 374 | 374 | 370 | 370 | 37,000 | 1,850 |
| 2002-02-22 | 375 | 375 | 374 | 375 | 14,000 | 1,875 |
| 2002-02-21 | 372 | 376 | 371 | 376 | 17,000 | 1,880 |
| 2002-02-20 | 360 | 373 | 360 | 373 | 20,000 | 1,865 |
| 2002-02-19 | 372 | 372 | 360 | 362 | 14,000 | 1,810 |
| 2002-02-18 | 370 | 374 | 370 | 374 | 4,000 | 1,870 |
| 2002-02-15 | 350 | 372 | 350 | 372 | 17,000 | 1,860 |
| 2002-02-14 | 369 | 376 | 355 | 355 | 26,000 | 1,775 |
| 2002-02-13 | 368 | 375 | 365 | 372 | 41,000 | 1,860 |
| 2002-02-12 | 350 | 361 | 350 | 361 | 31,000 | 1,805 |
| 2002-02-08 | 343 | 347 | 342 | 347 | 46,000 | 1,735 |
| 2002-02-07 | 333 | 334 | 329 | 334 | 4,000 | 1,670 |
| 2002-02-06 | 323 | 329 | 323 | 329 | 14,000 | 1,645 |
| 2002-02-05 | 335 | 335 | 325 | 328 | 31,000 | 1,640 |
| 2002-02-04 | 328 | 342 | 327 | 337 | 16,000 | 1,685 |
| 2002-02-01 | 347 | 348 | 326 | 327 | 30,000 | 1,635 |
| 2002-01-31 | 335 | 348 | 335 | 348 | 8,000 | 1,740 |
| 2002-01-30 | 335 | 336 | 335 | 335 | 11,000 | 1,675 |
| 2002-01-29 | 340 | 341 | 335 | 335 | 10,000 | 1,675 |
| 2002-01-28 | 336 | 340 | 336 | 339 | 10,000 | 1,695 |
| 2002-01-25 | 353 | 353 | 341 | 341 | 42,000 | 1,705 |
| 2002-01-24 | 355 | 370 | 355 | 368 | 21,000 | 1,840 |
| 2002-01-23 | 350 | 356 | 345 | 347 | 27,000 | 1,735 |
| 2002-01-22 | 367 | 367 | 359 | 365 | 22,000 | 1,825 |
| 2002-01-21 | 349 | 360 | 346 | 352 | 31,000 | 1,760 |
| 2002-01-18 | 335 | 349 | 333 | 349 | 16,000 | 1,745 |
| 2002-01-17 | 328 | 335 | 328 | 335 | 3,000 | 1,675 |
| 2002-01-16 | 328 | 328 | 327 | 328 | 6,000 | 1,640 |
| 2002-01-15 | 331 | 338 | 331 | 338 | 9,000 | 1,690 |
| 2002-01-11 | 336 | 336 | 327 | 327 | 67,000 | 1,635 |
| 2002-01-10 | 353 | 353 | 330 | 331 | 22,000 | 1,655 |
| 2002-01-09 | 356 | 359 | 352 | 359 | 15,000 | 1,795 |
| 2002-01-08 | 371 | 373 | 353 | 355 | 28,000 | 1,775 |
| 2002-01-07 | 373 | 375 | 373 | 375 | 4,000 | 1,875 |
| 2002-01-04 | 385 | 385 | 374 | 378 | 9,000 | 1,890 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
