4116 大日精化工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	500	500	499	499	37,000	2,495
2004-12-29	499	501	493	494	80,000	2,470
2004-12-28	505	505	497	498	117,000	2,490
2004-12-27	500	507	495	503	289,000	2,515
2004-12-24	482	495	482	489	198,000	2,445
2004-12-22	473	480	473	477	192,000	2,385
2004-12-21	472	482	468	470	230,000	2,350
2004-12-20	458	468	458	467	165,000	2,335
2004-12-17	451	461	451	459	149,000	2,295
2004-12-16	454	454	445	450	188,000	2,250
2004-12-15	450	453	450	453	144,000	2,265
2004-12-14	441	449	437	449	230,000	2,245
2004-12-13	442	445	439	441	115,000	2,205
2004-12-10	446	449	438	439	252,000	2,195
2004-12-09	460	460	447	449	182,000	2,245
2004-12-08	455	458	450	455	148,000	2,275
2004-12-07	469	469	462	463	84,000	2,315
2004-12-06	470	470	465	467	65,000	2,335
2004-12-03	469	475	466	472	210,000	2,360
2004-12-02	460	470	460	470	173,000	2,350
2004-12-01	459	465	451	455	120,000	2,275
2004-11-30	460	467	459	462	125,000	2,310
2004-11-29	460	461	456	460	122,000	2,300
2004-11-26	469	469	459	463	156,000	2,315
2004-11-25	470	471	463	468	78,000	2,340
2004-11-24	468	469	465	465	91,000	2,325
2004-11-22	482	482	464	467	173,000	2,335
2004-11-19	496	496	481	486	97,000	2,430
2004-11-18	502	509	490	495	87,000	2,475
2004-11-17	504	504	496	497	82,000	2,485
2004-11-16	506	507	499	499	42,000	2,495
2004-11-15	495	510	491	504	61,000	2,520
2004-11-12	491	494	486	494	97,000	2,470
2004-11-11	494	499	494	496	25,000	2,480
2004-11-10	497	503	497	501	26,000	2,505
2004-11-09	509	515	506	507	19,000	2,535
2004-11-08	503	514	503	508	95,000	2,540
2004-11-05	513	519	512	513	62,000	2,565
2004-11-04	509	512	505	510	32,000	2,550
2004-11-02	497	508	495	505	88,000	2,525
2004-11-01	504	507	495	495	71,000	2,475
2004-10-29	494	503	491	497	74,000	2,485
2004-10-28	500	509	498	503	62,000	2,515
2004-10-27	501	501	492	495	54,000	2,475
2004-10-26	492	512	492	493	69,000	2,465
2004-10-25	503	512	492	494	115,000	2,470
2004-10-22	505	512	503	507	57,000	2,535
2004-10-21	513	516	503	504	88,000	2,520
2004-10-20	520	523	513	513	92,000	2,565
2004-10-19	522	526	522	524	50,000	2,620
2004-10-18	529	529	521	521	29,000	2,605
2004-10-15	525	530	516	527	82,000	2,635
2004-10-14	540	540	529	529	107,000	2,645
2004-10-13	542	545	541	541	79,000	2,705
2004-10-12	545	549	540	544	102,000	2,720
2004-10-08	540	549	540	545	52,000	2,725
2004-10-07	545	549	538	540	131,000	2,700
2004-10-06	535	542	535	537	57,000	2,685
2004-10-05	540	542	538	541	79,000	2,705
2004-10-04	537	540	537	540	93,000	2,700
2004-10-01	540	540	525	530	78,000	2,650
2004-09-30	528	535	520	530	137,000	2,650
2004-09-29	505	524	505	518	100,000	2,590
2004-09-28	504	513	493	504	34,000	2,520
2004-09-27	508	508	499	505	122,000	2,525
2004-09-24	500	513	500	507	85,000	2,535
2004-09-22	518	519	511	519	58,000	2,595
2004-09-21	526	526	515	515	51,000	2,575
2004-09-17	535	535	526	526	22,000	2,630
2004-09-16	526	535	522	527	71,000	2,635
2004-09-15	542	545	532	532	66,000	2,660
2004-09-14	545	548	545	546	52,000	2,730
2004-09-13	545	550	540	544	127,000	2,720
2004-09-10	544	547	542	543	200,000	2,715
2004-09-09	556	556	547	547	74,000	2,735
2004-09-08	554	560	553	556	66,000	2,780
2004-09-07	553	557	552	553	62,000	2,765
2004-09-06	552	557	551	553	123,000	2,765
2004-09-03	552	556	548	550	103,000	2,750
2004-09-02	549	549	545	549	41,000	2,745
2004-09-01	549	556	548	548	117,000	2,740
2004-08-31	549	552	544	546	80,000	2,730
2004-08-30	542	551	542	549	76,000	2,745
2004-08-27	541	541	533	540	51,000	2,700
2004-08-26	542	543	535	536	81,000	2,680
2004-08-25	529	538	528	535	64,000	2,675
2004-08-24	535	535	523	528	44,000	2,640
2004-08-23	533	535	529	533	84,000	2,665
2004-08-20	514	525	514	523	46,000	2,615
2004-08-19	519	520	514	518	68,000	2,590
2004-08-18	521	521	506	510	43,000	2,550
2004-08-17	518	528	512	512	81,000	2,560
2004-08-16	521	521	504	508	76,000	2,540
2004-08-13	531	531	519	522	113,000	2,610
2004-08-12	526	533	526	531	135,000	2,655
2004-08-11	536	539	525	529	70,000	2,645
2004-08-10	536	538	529	534	56,000	2,670
2004-08-09	537	540	528	536	118,000	2,680
2004-08-06	536	537	528	537	67,000	2,685
2004-08-05	540	540	532	538	94,000	2,690
2004-08-04	535	535	529	532	96,000	2,660
2004-08-03	545	550	532	536	109,000	2,680
2004-08-02	546	546	540	544	73,000	2,720
2004-07-30	538	545	534	536	64,000	2,680
2004-07-29	534	534	523	528	82,000	2,640
2004-07-28	538	540	528	533	118,000	2,665
2004-07-27	544	544	525	531	193,000	2,655
2004-07-26	561	564	545	545	201,000	2,725
2004-07-23	567	572	565	568	238,000	2,840
2004-07-22	565	571	565	570	30,000	2,850
2004-07-21	566	575	566	575	53,000	2,875
2004-07-20	574	574	557	566	58,000	2,830
2004-07-16	575	577	563	577	72,000	2,885
2004-07-15	564	588	564	574	103,000	2,870
2004-07-14	589	590	572	572	131,000	2,860
2004-07-13	585	592	583	589	120,000	2,945
2004-07-12	583	587	577	585	82,000	2,925
2004-07-09	579	579	560	578	164,000	2,890
2004-07-08	592	592	563	569	336,000	2,845
2004-07-07	552	563	551	562	110,000	2,810
2004-07-06	567	569	561	566	222,000	2,830
2004-07-05	581	583	572	576	140,000	2,880
2004-07-02	589	591	584	589	72,000	2,945
2004-07-01	585	600	585	593	136,000	2,965
2004-06-30	596	596	592	595	71,000	2,975
2004-06-29	599	599	590	595	114,000	2,975
2004-06-28	598	604	594	598	277,000	2,990
2004-06-25	594	596	588	593	268,000	2,965
2004-06-24	592	593	584	589	268,000	2,945
2004-06-23	594	596	585	585	201,000	2,925
2004-06-22	578	588	578	584	80,000	2,920
2004-06-21	580	597	580	583	268,000	2,915
2004-06-18	597	597	574	582	229,000	2,910
2004-06-17	599	600	590	597	140,000	2,985
2004-06-16	582	596	582	596	156,000	2,980
2004-06-15	595	595	580	585	191,000	2,925
2004-06-14	599	600	592	597	152,000	2,985
2004-06-11	592	607	588	599	537,000	2,995
2004-06-10	580	592	575	592	322,000	2,960
2004-06-09	580	589	572	585	629,000	2,925
2004-06-08	560	575	560	571	380,000	2,855
2004-06-07	560	564	555	558	344,000	2,790
2004-06-04	545	554	545	554	166,000	2,770
2004-06-03	552	557	540	545	368,000	2,725
2004-06-02	543	567	536	551	546,000	2,755
2004-06-01	526	538	526	537	134,000	2,685
2004-05-31	531	536	523	527	96,000	2,635
2004-05-28	523	534	520	530	141,000	2,650
2004-05-27	521	528	513	523	167,000	2,615
2004-05-26	529	539	524	528	449,000	2,640
2004-05-25	532	549	520	539	970,000	2,695
2004-05-24	532	532	532	532	115,000	2,660
2004-05-21	462	468	452	452	159,000	2,260
2004-05-20	448	470	448	453	171,000	2,265
2004-05-19	451	464	445	445	189,000	2,225
2004-05-18	436	447	428	446	101,000	2,230
2004-05-17	458	460	422	437	210,000	2,185
2004-05-14	462	469	454	458	141,000	2,290
2004-05-13	478	481	464	466	111,000	2,330
2004-05-12	463	474	460	474	122,000	2,370
2004-05-11	454	467	450	460	153,000	2,300
2004-05-10	502	505	461	474	188,000	2,370
2004-05-07	509	510	504	505	106,000	2,525
2004-05-06	521	521	511	512	87,000	2,560
2004-04-30	527	527	517	520	159,000	2,600
2004-04-28	528	530	526	528	92,000	2,640
2004-04-27	530	531	523	528	126,000	2,640
2004-04-26	521	534	521	530	168,000	2,650
2004-04-23	537	539	529	535	95,000	2,675
2004-04-22	533	544	530	535	277,000	2,675
2004-04-21	528	530	521	528	246,000	2,640
2004-04-20	528	529	516	521	611,000	2,605
2004-04-19	558	558	522	546	234,000	2,730
2004-04-16	543	554	538	548	213,000	2,740
2004-04-15	559	565	538	546	222,000	2,730
2004-04-14	560	563	548	560	110,000	2,800
2004-04-13	564	565	556	557	170,000	2,785
2004-04-12	535	580	535	556	289,000	2,780
2004-04-09	549	549	535	544	122,000	2,720
2004-04-08	530	557	529	553	363,000	2,765
2004-04-07	549	549	528	538	236,000	2,690
2004-04-06	556	556	544	550	180,000	2,750
2004-04-05	555	569	555	557	144,000	2,785
2004-04-02	557	573	557	565	74,000	2,825
2004-04-01	580	580	556	562	171,000	2,810
2004-03-31	563	585	551	585	274,000	2,925
2004-03-30	557	575	537	565	357,000	2,825
2004-03-29	571	571	554	561	191,000	2,805
2004-03-26	562	578	555	575	306,000	2,875
2004-03-25	550	559	547	558	280,000	2,790
2004-03-24	541	569	541	561	467,000	2,805
2004-03-23	534	540	521	538	206,000	2,690
2004-03-22	516	539	508	536	261,000	2,680
2004-03-19	515	518	513	515	109,000	2,575
2004-03-18	525	525	513	515	237,000	2,575
2004-03-17	512	528	509	525	224,000	2,625
2004-03-16	510	512	505	511	200,000	2,555
2004-03-15	509	515	505	510	251,000	2,550
2004-03-12	489	506	489	504	217,000	2,520
2004-03-11	488	504	487	504	150,000	2,520
2004-03-10	498	501	497	498	138,000	2,490
2004-03-09	493	499	490	495	55,000	2,475
2004-03-08	490	501	490	494	149,000	2,470
2004-03-05	490	493	485	490	177,000	2,450
2004-03-04	484	487	474	487	105,000	2,435
2004-03-03	485	493	484	484	155,000	2,420
2004-03-02	482	485	474	485	104,000	2,425
2004-03-01	482	488	479	481	181,000	2,405
2004-02-27	478	484	475	481	285,000	2,405
2004-02-26	473	478	467	478	243,000	2,390
2004-02-25	461	474	459	472	431,000	2,360
2004-02-24	456	457	450	456	81,000	2,280
2004-02-23	445	462	445	457	148,000	2,285
2004-02-20	446	457	446	450	120,000	2,250
2004-02-19	452	456	448	451	99,000	2,255
2004-02-18	458	458	450	457	132,000	2,285
2004-02-17	459	459	453	458	85,000	2,290
2004-02-16	443	462	440	458	362,000	2,290
2004-02-13	449	449	444	448	132,000	2,240
2004-02-12	446	454	441	451	467,000	2,255
2004-02-10	421	430	420	426	88,000	2,130
2004-02-09	437	437	420	420	101,000	2,100
2004-02-06	425	439	423	432	94,000	2,160
2004-02-05	418	430	416	423	156,000	2,115
2004-02-04	439	439	421	421	214,000	2,105
2004-02-03	450	450	431	444	248,000	2,220
2004-02-02	459	459	448	448	107,000	2,240
2004-01-30	444	462	439	455	486,000	2,275
2004-01-29	441	448	439	443	276,000	2,215
2004-01-28	435	454	435	446	353,000	2,230
2004-01-27	442	447	436	439	221,000	2,195
2004-01-26	436	444	430	441	272,000	2,205
2004-01-23	435	440	431	439	203,000	2,195
2004-01-22	431	437	430	435	227,000	2,175
2004-01-21	435	437	431	435	137,000	2,175
2004-01-20	436	445	435	438	314,000	2,190
2004-01-19	426	437	425	434	268,000	2,170
2004-01-16	417	428	417	424	140,000	2,120
2004-01-15	420	421	416	416	208,000	2,080
2004-01-14	422	425	415	421	232,000	2,105
2004-01-13	430	434	423	425	392,000	2,125
2004-01-09	422	422	402	415	367,000	2,075
2004-01-08	405	420	400	418	1,010,000	2,090
2004-01-07	386	396	382	394	368,000	1,970
2004-01-06	389	392	382	382	287,000	1,910
2004-01-05	380	389	377	389	215,000	1,945

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