4116 大日精化工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 368 | 372 | 363 | 370 | 163,000 | 1,850 |
| 2003-12-29 | 349 | 372 | 349 | 359 | 163,000 | 1,795 |
| 2003-12-26 | 344 | 348 | 343 | 348 | 55,000 | 1,740 |
| 2003-12-25 | 348 | 348 | 341 | 346 | 212,000 | 1,730 |
| 2003-12-24 | 344 | 344 | 339 | 343 | 249,000 | 1,715 |
| 2003-12-22 | 341 | 345 | 341 | 343 | 291,000 | 1,715 |
| 2003-12-19 | 341 | 349 | 341 | 346 | 138,000 | 1,730 |
| 2003-12-18 | 340 | 344 | 333 | 340 | 154,000 | 1,700 |
| 2003-12-17 | 347 | 352 | 339 | 344 | 189,000 | 1,720 |
| 2003-12-16 | 352 | 354 | 346 | 352 | 167,000 | 1,760 |
| 2003-12-15 | 360 | 364 | 356 | 356 | 190,000 | 1,780 |
| 2003-12-12 | 349 | 354 | 348 | 354 | 259,000 | 1,770 |
| 2003-12-11 | 353 | 353 | 343 | 348 | 119,000 | 1,740 |
| 2003-12-10 | 345 | 355 | 342 | 343 | 137,000 | 1,715 |
| 2003-12-09 | 358 | 358 | 347 | 355 | 116,000 | 1,775 |
| 2003-12-08 | 362 | 366 | 354 | 354 | 172,000 | 1,770 |
| 2003-12-05 | 359 | 366 | 353 | 364 | 387,000 | 1,820 |
| 2003-12-04 | 343 | 345 | 336 | 344 | 233,000 | 1,720 |
| 2003-12-03 | 345 | 347 | 337 | 341 | 244,000 | 1,705 |
| 2003-12-02 | 340 | 348 | 340 | 344 | 189,000 | 1,720 |
| 2003-12-01 | 335 | 347 | 328 | 345 | 127,000 | 1,725 |
| 2003-11-28 | 341 | 343 | 332 | 337 | 146,000 | 1,685 |
| 2003-11-27 | 346 | 350 | 342 | 345 | 163,000 | 1,725 |
| 2003-11-26 | 339 | 346 | 339 | 345 | 209,000 | 1,725 |
| 2003-11-25 | 352 | 352 | 335 | 339 | 300,000 | 1,695 |
| 2003-11-21 | 313 | 324 | 313 | 322 | 133,000 | 1,610 |
| 2003-11-20 | 314 | 321 | 312 | 313 | 136,000 | 1,565 |
| 2003-11-19 | 312 | 328 | 310 | 313 | 176,000 | 1,565 |
| 2003-11-18 | 308 | 315 | 300 | 312 | 233,000 | 1,560 |
| 2003-11-17 | 329 | 334 | 308 | 308 | 385,000 | 1,540 |
| 2003-11-14 | 348 | 356 | 340 | 344 | 114,000 | 1,720 |
| 2003-11-13 | 349 | 354 | 345 | 350 | 96,000 | 1,750 |
| 2003-11-12 | 343 | 346 | 327 | 344 | 493,000 | 1,720 |
| 2003-11-11 | 378 | 379 | 351 | 368 | 193,000 | 1,840 |
| 2003-11-10 | 389 | 391 | 388 | 388 | 42,000 | 1,940 |
| 2003-11-07 | 400 | 405 | 388 | 388 | 237,000 | 1,940 |
| 2003-11-06 | 386 | 399 | 385 | 389 | 300,000 | 1,945 |
| 2003-11-05 | 380 | 387 | 380 | 385 | 114,000 | 1,925 |
| 2003-11-04 | 385 | 388 | 377 | 379 | 111,000 | 1,895 |
| 2003-10-31 | 380 | 390 | 365 | 369 | 119,000 | 1,845 |
| 2003-10-30 | 361 | 374 | 359 | 371 | 164,000 | 1,855 |
| 2003-10-29 | 357 | 366 | 355 | 358 | 198,000 | 1,790 |
| 2003-10-28 | 349 | 361 | 345 | 356 | 304,000 | 1,780 |
| 2003-10-27 | 350 | 362 | 333 | 347 | 876,000 | 1,735 |
| 2003-10-24 | 405 | 414 | 360 | 362 | 303,000 | 1,810 |
| 2003-10-23 | 414 | 414 | 404 | 404 | 369,000 | 2,020 |
| 2003-10-22 | 419 | 419 | 414 | 416 | 92,000 | 2,080 |
| 2003-10-21 | 428 | 430 | 415 | 421 | 210,000 | 2,105 |
| 2003-10-20 | 421 | 432 | 410 | 432 | 385,000 | 2,160 |
| 2003-10-17 | 418 | 423 | 418 | 422 | 105,000 | 2,110 |
| 2003-10-16 | 411 | 422 | 411 | 418 | 118,000 | 2,090 |
| 2003-10-15 | 416 | 417 | 413 | 413 | 107,000 | 2,065 |
| 2003-10-14 | 422 | 423 | 415 | 416 | 184,000 | 2,080 |
| 2003-10-10 | 419 | 426 | 418 | 423 | 82,000 | 2,115 |
| 2003-10-09 | 427 | 432 | 422 | 422 | 64,000 | 2,110 |
| 2003-10-08 | 432 | 434 | 425 | 426 | 89,000 | 2,130 |
| 2003-10-07 | 425 | 431 | 425 | 430 | 96,000 | 2,150 |
| 2003-10-06 | 425 | 427 | 422 | 425 | 98,000 | 2,125 |
| 2003-10-03 | 426 | 430 | 417 | 426 | 116,000 | 2,130 |
| 2003-10-02 | 414 | 419 | 412 | 416 | 101,000 | 2,080 |
| 2003-10-01 | 417 | 420 | 411 | 413 | 136,000 | 2,065 |
| 2003-09-30 | 414 | 423 | 414 | 416 | 66,000 | 2,080 |
| 2003-09-29 | 418 | 422 | 409 | 409 | 96,000 | 2,045 |
| 2003-09-26 | 410 | 420 | 410 | 416 | 244,000 | 2,080 |
| 2003-09-25 | 420 | 422 | 400 | 411 | 226,000 | 2,055 |
| 2003-09-24 | 435 | 440 | 423 | 423 | 207,000 | 2,115 |
| 2003-09-22 | 447 | 447 | 421 | 429 | 196,000 | 2,145 |
| 2003-09-19 | 444 | 445 | 437 | 442 | 172,000 | 2,210 |
| 2003-09-18 | 446 | 446 | 440 | 443 | 110,000 | 2,215 |
| 2003-09-17 | 442 | 446 | 441 | 446 | 84,000 | 2,230 |
| 2003-09-16 | 447 | 448 | 440 | 440 | 131,000 | 2,200 |
| 2003-09-12 | 450 | 455 | 440 | 443 | 221,000 | 2,215 |
| 2003-09-11 | 450 | 450 | 438 | 440 | 89,000 | 2,200 |
| 2003-09-10 | 451 | 453 | 448 | 450 | 100,000 | 2,250 |
| 2003-09-09 | 445 | 450 | 440 | 448 | 124,000 | 2,240 |
| 2003-09-08 | 434 | 443 | 432 | 441 | 181,000 | 2,205 |
| 2003-09-05 | 449 | 464 | 442 | 443 | 195,000 | 2,215 |
| 2003-09-04 | 451 | 455 | 451 | 451 | 136,000 | 2,255 |
| 2003-09-03 | 458 | 466 | 457 | 459 | 133,000 | 2,295 |
| 2003-09-02 | 468 | 468 | 460 | 462 | 167,000 | 2,310 |
| 2003-09-01 | 472 | 472 | 462 | 463 | 217,000 | 2,315 |
| 2003-08-29 | 461 | 468 | 456 | 462 | 188,000 | 2,310 |
| 2003-08-28 | 469 | 469 | 455 | 456 | 228,000 | 2,280 |
| 2003-08-27 | 463 | 470 | 460 | 462 | 251,000 | 2,310 |
| 2003-08-26 | 465 | 465 | 455 | 458 | 429,000 | 2,290 |
| 2003-08-25 | 466 | 476 | 463 | 470 | 263,000 | 2,350 |
| 2003-08-22 | 476 | 485 | 468 | 471 | 384,000 | 2,355 |
| 2003-08-21 | 494 | 495 | 450 | 475 | 2,062,000 | 2,375 |
| 2003-08-20 | 490 | 514 | 480 | 499 | 1,035,000 | 2,495 |
| 2003-08-19 | 490 | 496 | 485 | 492 | 305,000 | 2,460 |
| 2003-08-18 | 483 | 492 | 483 | 488 | 237,000 | 2,440 |
| 2003-08-15 | 481 | 487 | 481 | 483 | 115,000 | 2,415 |
| 2003-08-14 | 479 | 488 | 478 | 486 | 199,000 | 2,430 |
| 2003-08-13 | 477 | 488 | 477 | 484 | 307,000 | 2,420 |
| 2003-08-12 | 471 | 485 | 471 | 482 | 297,000 | 2,410 |
| 2003-08-11 | 458 | 475 | 458 | 470 | 244,000 | 2,350 |
| 2003-08-08 | 466 | 472 | 456 | 463 | 377,000 | 2,315 |
| 2003-08-07 | 477 | 490 | 462 | 468 | 482,000 | 2,340 |
| 2003-08-06 | 467 | 474 | 465 | 472 | 326,000 | 2,360 |
| 2003-08-05 | 487 | 490 | 476 | 477 | 437,000 | 2,385 |
| 2003-08-04 | 500 | 505 | 483 | 489 | 720,000 | 2,445 |
| 2003-08-01 | 505 | 510 | 495 | 496 | 686,000 | 2,480 |
| 2003-07-31 | 488 | 510 | 481 | 504 | 1,097,000 | 2,520 |
| 2003-07-30 | 487 | 493 | 481 | 493 | 599,000 | 2,465 |
| 2003-07-29 | 480 | 487 | 473 | 487 | 311,000 | 2,435 |
| 2003-07-28 | 471 | 487 | 470 | 481 | 659,000 | 2,405 |
| 2003-07-25 | 450 | 461 | 450 | 456 | 223,000 | 2,280 |
| 2003-07-24 | 440 | 468 | 440 | 465 | 293,000 | 2,325 |
| 2003-07-23 | 434 | 446 | 427 | 445 | 227,000 | 2,225 |
| 2003-07-22 | 451 | 457 | 437 | 443 | 170,000 | 2,215 |
| 2003-07-18 | 431 | 454 | 416 | 446 | 427,000 | 2,230 |
| 2003-07-17 | 454 | 462 | 440 | 444 | 651,000 | 2,220 |
| 2003-07-16 | 463 | 470 | 457 | 459 | 319,000 | 2,295 |
| 2003-07-15 | 459 | 483 | 459 | 473 | 470,000 | 2,365 |
| 2003-07-14 | 468 | 468 | 455 | 458 | 345,000 | 2,290 |
| 2003-07-11 | 476 | 480 | 464 | 471 | 609,000 | 2,355 |
| 2003-07-10 | 490 | 496 | 480 | 486 | 1,324,000 | 2,430 |
| 2003-07-09 | 432 | 483 | 430 | 482 | 1,827,000 | 2,410 |
| 2003-07-08 | 441 | 441 | 420 | 437 | 620,000 | 2,185 |
| 2003-07-07 | 418 | 446 | 415 | 444 | 779,000 | 2,220 |
| 2003-07-04 | 416 | 416 | 406 | 410 | 273,000 | 2,050 |
| 2003-07-03 | 415 | 419 | 405 | 406 | 318,000 | 2,030 |
| 2003-07-02 | 410 | 412 | 400 | 412 | 313,000 | 2,060 |
| 2003-07-01 | 405 | 417 | 401 | 413 | 214,000 | 2,065 |
| 2003-06-30 | 421 | 423 | 410 | 415 | 232,000 | 2,075 |
| 2003-06-27 | 410 | 426 | 410 | 422 | 274,000 | 2,110 |
| 2003-06-26 | 407 | 414 | 403 | 408 | 358,000 | 2,040 |
| 2003-06-25 | 380 | 414 | 380 | 406 | 540,000 | 2,030 |
| 2003-06-24 | 383 | 399 | 382 | 384 | 837,000 | 1,920 |
| 2003-06-23 | 437 | 439 | 403 | 403 | 517,000 | 2,015 |
| 2003-06-20 | 435 | 444 | 425 | 436 | 257,000 | 2,180 |
| 2003-06-19 | 431 | 436 | 416 | 436 | 424,000 | 2,180 |
| 2003-06-18 | 436 | 465 | 412 | 436 | 586,000 | 2,180 |
| 2003-06-17 | 474 | 480 | 416 | 431 | 1,039,000 | 2,155 |
| 2003-06-16 | 475 | 484 | 470 | 479 | 407,000 | 2,395 |
| 2003-06-13 | 485 | 489 | 475 | 485 | 692,000 | 2,425 |
| 2003-06-12 | 497 | 497 | 480 | 485 | 446,000 | 2,425 |
| 2003-06-11 | 500 | 507 | 491 | 497 | 942,000 | 2,485 |
| 2003-06-10 | 500 | 508 | 489 | 498 | 883,000 | 2,490 |
| 2003-06-09 | 510 | 518 | 500 | 505 | 840,000 | 2,525 |
| 2003-06-06 | 510 | 517 | 506 | 509 | 1,545,000 | 2,545 |
| 2003-06-05 | 504 | 520 | 486 | 512 | 3,645,000 | 2,560 |
| 2003-06-04 | 485 | 506 | 481 | 500 | 5,290,000 | 2,500 |
| 2003-06-03 | 475 | 484 | 465 | 476 | 2,304,000 | 2,380 |
| 2003-06-02 | 468 | 475 | 454 | 469 | 1,563,000 | 2,345 |
| 2003-05-30 | 469 | 473 | 450 | 463 | 2,153,000 | 2,315 |
| 2003-05-29 | 435 | 465 | 432 | 460 | 3,719,000 | 2,300 |
| 2003-05-28 | 439 | 440 | 430 | 431 | 1,728,000 | 2,155 |
| 2003-05-27 | 406 | 434 | 403 | 432 | 2,120,000 | 2,160 |
| 2003-05-26 | 405 | 408 | 399 | 403 | 289,000 | 2,015 |
| 2003-05-23 | 403 | 405 | 391 | 405 | 209,000 | 2,025 |
| 2003-05-22 | 413 | 413 | 399 | 404 | 389,000 | 2,020 |
| 2003-05-21 | 389 | 406 | 389 | 398 | 438,000 | 1,990 |
| 2003-05-20 | 383 | 393 | 380 | 387 | 283,000 | 1,935 |
| 2003-05-19 | 396 | 396 | 385 | 390 | 181,000 | 1,950 |
| 2003-05-16 | 405 | 408 | 398 | 402 | 286,000 | 2,010 |
| 2003-05-15 | 418 | 420 | 400 | 409 | 601,000 | 2,045 |
| 2003-05-14 | 418 | 432 | 409 | 415 | 3,116,000 | 2,075 |
| 2003-05-13 | 374 | 398 | 368 | 393 | 1,428,000 | 1,965 |
| 2003-05-12 | 380 | 385 | 366 | 369 | 680,000 | 1,845 |
| 2003-05-09 | 367 | 390 | 363 | 365 | 536,000 | 1,825 |
| 2003-05-08 | 370 | 379 | 366 | 369 | 489,000 | 1,845 |
| 2003-05-07 | 398 | 401 | 380 | 382 | 298,000 | 1,910 |
| 2003-05-06 | 407 | 414 | 397 | 397 | 272,000 | 1,985 |
| 2003-05-02 | 411 | 412 | 395 | 405 | 677,000 | 2,025 |
| 2003-05-01 | 402 | 409 | 379 | 406 | 527,000 | 2,030 |
| 2003-04-30 | 393 | 408 | 354 | 394 | 513,000 | 1,970 |
| 2003-04-28 | 408 | 418 | 385 | 388 | 645,000 | 1,940 |
| 2003-04-25 | 441 | 442 | 424 | 425 | 778,000 | 2,125 |
| 2003-04-24 | 416 | 440 | 400 | 434 | 886,000 | 2,170 |
| 2003-04-23 | 445 | 468 | 412 | 416 | 1,706,000 | 2,080 |
| 2003-04-22 | 463 | 463 | 436 | 440 | 1,599,000 | 2,200 |
| 2003-04-21 | 416 | 468 | 412 | 464 | 3,379,000 | 2,320 |
| 2003-04-18 | 379 | 408 | 378 | 404 | 3,079,000 | 2,020 |
| 2003-04-17 | 370 | 389 | 365 | 374 | 3,494,000 | 1,870 |
| 2003-04-16 | 352 | 359 | 341 | 355 | 865,000 | 1,775 |
| 2003-04-15 | 344 | 357 | 338 | 357 | 486,000 | 1,785 |
| 2003-04-14 | 358 | 363 | 336 | 345 | 675,000 | 1,725 |
| 2003-04-11 | 359 | 370 | 352 | 353 | 3,025,000 | 1,765 |
| 2003-04-10 | 342 | 354 | 338 | 343 | 820,000 | 1,715 |
| 2003-04-09 | 335 | 350 | 330 | 339 | 591,000 | 1,695 |
| 2003-04-08 | 347 | 367 | 323 | 325 | 1,736,000 | 1,625 |
| 2003-04-07 | 328 | 352 | 322 | 350 | 1,585,000 | 1,750 |
| 2003-04-04 | 321 | 332 | 311 | 322 | 1,099,000 | 1,610 |
| 2003-04-03 | 277 | 320 | 276 | 316 | 875,000 | 1,580 |
| 2003-04-02 | 263 | 272 | 261 | 271 | 36,000 | 1,355 |
| 2003-04-01 | 263 | 267 | 260 | 262 | 50,000 | 1,310 |
| 2003-03-31 | 271 | 272 | 265 | 266 | 99,000 | 1,330 |
| 2003-03-28 | 276 | 276 | 266 | 269 | 134,000 | 1,345 |
| 2003-03-27 | 265 | 282 | 265 | 281 | 265,000 | 1,405 |
| 2003-03-26 | 251 | 268 | 251 | 265 | 151,000 | 1,325 |
| 2003-03-25 | 256 | 260 | 254 | 259 | 159,000 | 1,295 |
| 2003-03-24 | 246 | 256 | 245 | 256 | 117,000 | 1,280 |
| 2003-03-20 | 240 | 246 | 239 | 241 | 61,000 | 1,205 |
| 2003-03-19 | 237 | 239 | 232 | 236 | 26,000 | 1,180 |
| 2003-03-18 | 237 | 240 | 237 | 237 | 129,000 | 1,185 |
| 2003-03-17 | 239 | 239 | 236 | 236 | 16,000 | 1,180 |
| 2003-03-14 | 234 | 241 | 234 | 237 | 214,000 | 1,185 |
| 2003-03-13 | 248 | 248 | 242 | 244 | 75,000 | 1,220 |
| 2003-03-12 | 233 | 242 | 233 | 238 | 88,000 | 1,190 |
| 2003-03-11 | 236 | 237 | 230 | 234 | 36,000 | 1,170 |
| 2003-03-10 | 242 | 242 | 236 | 238 | 59,000 | 1,190 |
| 2003-03-07 | 260 | 260 | 246 | 246 | 99,000 | 1,230 |
| 2003-03-06 | 258 | 265 | 258 | 260 | 217,000 | 1,300 |
| 2003-03-05 | 257 | 260 | 255 | 256 | 147,000 | 1,280 |
| 2003-03-04 | 250 | 255 | 250 | 252 | 131,000 | 1,260 |
| 2003-03-03 | 250 | 253 | 245 | 249 | 54,000 | 1,245 |
| 2003-02-28 | 251 | 251 | 246 | 250 | 60,000 | 1,250 |
| 2003-02-27 | 249 | 251 | 248 | 249 | 79,000 | 1,245 |
| 2003-02-26 | 250 | 253 | 249 | 250 | 69,000 | 1,250 |
| 2003-02-25 | 261 | 261 | 254 | 254 | 82,000 | 1,270 |
| 2003-02-24 | 264 | 266 | 262 | 262 | 66,000 | 1,310 |
| 2003-02-21 | 267 | 269 | 264 | 264 | 47,000 | 1,320 |
| 2003-02-20 | 273 | 273 | 267 | 271 | 52,000 | 1,355 |
| 2003-02-19 | 276 | 281 | 273 | 273 | 67,000 | 1,365 |
| 2003-02-18 | 275 | 279 | 272 | 276 | 73,000 | 1,380 |
| 2003-02-17 | 284 | 285 | 280 | 280 | 88,000 | 1,400 |
| 2003-02-14 | 267 | 291 | 267 | 268 | 259,000 | 1,340 |
| 2003-02-13 | 258 | 265 | 258 | 259 | 55,000 | 1,295 |
| 2003-02-12 | 252 | 259 | 251 | 258 | 59,000 | 1,290 |
| 2003-02-10 | 250 | 252 | 249 | 249 | 56,000 | 1,245 |
| 2003-02-07 | 252 | 253 | 245 | 249 | 71,000 | 1,245 |
| 2003-02-06 | 257 | 257 | 251 | 252 | 57,000 | 1,260 |
| 2003-02-05 | 255 | 259 | 255 | 256 | 16,000 | 1,280 |
| 2003-02-04 | 255 | 261 | 255 | 255 | 26,000 | 1,275 |
| 2003-02-03 | 249 | 255 | 249 | 254 | 29,000 | 1,270 |
| 2003-01-31 | 250 | 253 | 249 | 249 | 20,000 | 1,245 |
| 2003-01-30 | 263 | 263 | 254 | 254 | 26,000 | 1,270 |
| 2003-01-29 | 258 | 258 | 253 | 253 | 32,000 | 1,265 |
| 2003-01-28 | 266 | 266 | 258 | 258 | 13,000 | 1,290 |
| 2003-01-27 | 269 | 269 | 265 | 267 | 68,000 | 1,335 |
| 2003-01-24 | 266 | 270 | 266 | 266 | 43,000 | 1,330 |
| 2003-01-23 | 260 | 268 | 260 | 268 | 34,000 | 1,340 |
| 2003-01-22 | 264 | 265 | 260 | 260 | 20,000 | 1,300 |
| 2003-01-21 | 257 | 263 | 257 | 263 | 33,000 | 1,315 |
| 2003-01-20 | 257 | 257 | 256 | 256 | 17,000 | 1,280 |
| 2003-01-17 | 257 | 259 | 257 | 257 | 35,000 | 1,285 |
| 2003-01-16 | 260 | 260 | 256 | 257 | 25,000 | 1,285 |
| 2003-01-15 | 256 | 263 | 255 | 261 | 58,000 | 1,305 |
| 2003-01-14 | 249 | 253 | 249 | 253 | 15,000 | 1,265 |
| 2003-01-10 | 244 | 249 | 244 | 249 | 40,000 | 1,245 |
| 2003-01-09 | 243 | 249 | 243 | 249 | 12,000 | 1,245 |
| 2003-01-08 | 258 | 258 | 251 | 251 | 8,000 | 1,255 |
| 2003-01-07 | 259 | 264 | 257 | 258 | 25,000 | 1,290 |
| 2003-01-06 | 256 | 258 | 256 | 258 | 12,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
