4116 大日精化工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 624 | 625 | 621 | 621 | 78,000 | 3,105 |
| 2005-12-29 | 628 | 628 | 622 | 623 | 164,000 | 3,115 |
| 2005-12-28 | 628 | 628 | 623 | 627 | 142,000 | 3,135 |
| 2005-12-27 | 625 | 625 | 622 | 624 | 154,000 | 3,120 |
| 2005-12-26 | 625 | 626 | 622 | 624 | 261,000 | 3,120 |
| 2005-12-22 | 620 | 622 | 618 | 619 | 135,000 | 3,095 |
| 2005-12-21 | 618 | 624 | 618 | 623 | 301,000 | 3,115 |
| 2005-12-20 | 614 | 614 | 612 | 614 | 249,000 | 3,070 |
| 2005-12-19 | 615 | 619 | 612 | 616 | 192,000 | 3,080 |
| 2005-12-16 | 602 | 616 | 602 | 615 | 230,000 | 3,075 |
| 2005-12-15 | 620 | 620 | 607 | 611 | 360,000 | 3,055 |
| 2005-12-14 | 630 | 630 | 620 | 621 | 257,000 | 3,105 |
| 2005-12-13 | 628 | 629 | 625 | 628 | 270,000 | 3,140 |
| 2005-12-12 | 625 | 628 | 623 | 625 | 332,000 | 3,125 |
| 2005-12-09 | 620 | 620 | 616 | 619 | 283,000 | 3,095 |
| 2005-12-08 | 623 | 624 | 612 | 614 | 317,000 | 3,070 |
| 2005-12-07 | 625 | 627 | 623 | 626 | 306,000 | 3,130 |
| 2005-12-06 | 630 | 633 | 623 | 623 | 621,000 | 3,115 |
| 2005-12-05 | 623 | 632 | 623 | 630 | 655,000 | 3,150 |
| 2005-12-02 | 622 | 622 | 618 | 619 | 344,000 | 3,095 |
| 2005-12-01 | 620 | 620 | 614 | 619 | 395,000 | 3,095 |
| 2005-11-30 | 619 | 624 | 616 | 624 | 304,000 | 3,120 |
| 2005-11-29 | 621 | 622 | 613 | 618 | 433,000 | 3,090 |
| 2005-11-28 | 613 | 621 | 608 | 620 | 405,000 | 3,100 |
| 2005-11-25 | 605 | 607 | 600 | 606 | 594,000 | 3,030 |
| 2005-11-24 | 623 | 629 | 615 | 615 | 601,000 | 3,075 |
| 2005-11-22 | 638 | 639 | 615 | 620 | 767,000 | 3,100 |
| 2005-11-21 | 652 | 654 | 633 | 635 | 1,353,000 | 3,175 |
| 2005-11-18 | 699 | 704 | 696 | 702 | 203,000 | 3,510 |
| 2005-11-17 | 698 | 700 | 690 | 698 | 328,000 | 3,490 |
| 2005-11-16 | 676 | 694 | 665 | 693 | 407,000 | 3,465 |
| 2005-11-15 | 662 | 677 | 661 | 676 | 214,000 | 3,380 |
| 2005-11-14 | 666 | 668 | 661 | 665 | 190,000 | 3,325 |
| 2005-11-11 | 666 | 674 | 664 | 669 | 151,000 | 3,345 |
| 2005-11-10 | 674 | 680 | 666 | 673 | 213,000 | 3,365 |
| 2005-11-09 | 666 | 673 | 662 | 671 | 169,000 | 3,355 |
| 2005-11-08 | 677 | 677 | 661 | 664 | 186,000 | 3,320 |
| 2005-11-07 | 669 | 678 | 667 | 678 | 250,000 | 3,390 |
| 2005-11-04 | 671 | 671 | 662 | 665 | 342,000 | 3,325 |
| 2005-11-02 | 654 | 670 | 650 | 663 | 274,000 | 3,315 |
| 2005-11-01 | 658 | 665 | 654 | 654 | 204,000 | 3,270 |
| 2005-10-31 | 650 | 653 | 643 | 650 | 360,000 | 3,250 |
| 2005-10-28 | 617 | 639 | 612 | 634 | 319,000 | 3,170 |
| 2005-10-27 | 612 | 619 | 612 | 618 | 131,000 | 3,090 |
| 2005-10-26 | 613 | 615 | 610 | 611 | 135,000 | 3,055 |
| 2005-10-25 | 603 | 615 | 603 | 610 | 221,000 | 3,050 |
| 2005-10-24 | 590 | 597 | 590 | 595 | 164,000 | 2,975 |
| 2005-10-21 | 586 | 590 | 580 | 590 | 90,000 | 2,950 |
| 2005-10-20 | 597 | 597 | 586 | 588 | 106,000 | 2,940 |
| 2005-10-19 | 595 | 599 | 583 | 587 | 155,000 | 2,935 |
| 2005-10-18 | 592 | 598 | 592 | 593 | 83,000 | 2,965 |
| 2005-10-17 | 602 | 603 | 593 | 594 | 138,000 | 2,970 |
| 2005-10-14 | 607 | 609 | 599 | 600 | 180,000 | 3,000 |
| 2005-10-13 | 610 | 610 | 601 | 607 | 152,000 | 3,035 |
| 2005-10-12 | 607 | 618 | 603 | 612 | 155,000 | 3,060 |
| 2005-10-11 | 601 | 604 | 596 | 604 | 102,000 | 3,020 |
| 2005-10-07 | 596 | 607 | 596 | 601 | 99,000 | 3,005 |
| 2005-10-06 | 608 | 609 | 602 | 602 | 158,000 | 3,010 |
| 2005-10-05 | 616 | 617 | 607 | 608 | 202,000 | 3,040 |
| 2005-10-04 | 614 | 616 | 613 | 616 | 111,000 | 3,080 |
| 2005-10-03 | 618 | 621 | 612 | 619 | 143,000 | 3,095 |
| 2005-09-30 | 629 | 629 | 618 | 618 | 186,000 | 3,090 |
| 2005-09-29 | 630 | 632 | 623 | 629 | 201,000 | 3,145 |
| 2005-09-28 | 627 | 633 | 622 | 630 | 228,000 | 3,150 |
| 2005-09-27 | 627 | 633 | 621 | 622 | 322,000 | 3,110 |
| 2005-09-26 | 619 | 624 | 619 | 624 | 294,000 | 3,120 |
| 2005-09-22 | 620 | 620 | 614 | 615 | 325,000 | 3,075 |
| 2005-09-21 | 616 | 623 | 614 | 617 | 339,000 | 3,085 |
| 2005-09-20 | 611 | 615 | 606 | 615 | 155,000 | 3,075 |
| 2005-09-16 | 603 | 604 | 600 | 603 | 143,000 | 3,015 |
| 2005-09-15 | 593 | 601 | 592 | 598 | 100,000 | 2,990 |
| 2005-09-14 | 590 | 599 | 590 | 594 | 110,000 | 2,970 |
| 2005-09-13 | 594 | 598 | 593 | 594 | 178,000 | 2,970 |
| 2005-09-12 | 603 | 605 | 595 | 598 | 79,000 | 2,990 |
| 2005-09-09 | 588 | 595 | 583 | 594 | 276,000 | 2,970 |
| 2005-09-08 | 593 | 594 | 587 | 587 | 89,000 | 2,935 |
| 2005-09-07 | 595 | 595 | 585 | 589 | 100,000 | 2,945 |
| 2005-09-06 | 598 | 604 | 593 | 594 | 159,000 | 2,970 |
| 2005-09-05 | 599 | 599 | 595 | 597 | 70,000 | 2,985 |
| 2005-09-02 | 594 | 601 | 593 | 594 | 264,000 | 2,970 |
| 2005-09-01 | 597 | 598 | 593 | 593 | 95,000 | 2,965 |
| 2005-08-31 | 598 | 598 | 593 | 596 | 64,000 | 2,980 |
| 2005-08-30 | 596 | 599 | 594 | 599 | 147,000 | 2,995 |
| 2005-08-29 | 598 | 598 | 592 | 593 | 83,000 | 2,965 |
| 2005-08-26 | 600 | 602 | 595 | 598 | 78,000 | 2,990 |
| 2005-08-25 | 606 | 608 | 595 | 599 | 244,000 | 2,995 |
| 2005-08-24 | 610 | 611 | 608 | 609 | 64,000 | 3,045 |
| 2005-08-23 | 616 | 619 | 610 | 611 | 209,000 | 3,055 |
| 2005-08-22 | 614 | 616 | 610 | 615 | 123,000 | 3,075 |
| 2005-08-19 | 614 | 615 | 606 | 610 | 100,000 | 3,050 |
| 2005-08-18 | 617 | 617 | 611 | 612 | 264,000 | 3,060 |
| 2005-08-17 | 605 | 619 | 602 | 613 | 421,000 | 3,065 |
| 2005-08-16 | 602 | 602 | 599 | 601 | 73,000 | 3,005 |
| 2005-08-15 | 599 | 604 | 597 | 597 | 134,000 | 2,985 |
| 2005-08-12 | 608 | 608 | 597 | 598 | 164,000 | 2,990 |
| 2005-08-11 | 605 | 606 | 603 | 606 | 157,000 | 3,030 |
| 2005-08-10 | 608 | 610 | 602 | 602 | 358,000 | 3,010 |
| 2005-08-09 | 572 | 590 | 572 | 578 | 112,000 | 2,890 |
| 2005-08-08 | 546 | 564 | 546 | 562 | 224,000 | 2,810 |
| 2005-08-05 | 577 | 577 | 560 | 563 | 144,000 | 2,815 |
| 2005-08-04 | 588 | 589 | 571 | 576 | 132,000 | 2,880 |
| 2005-08-03 | 586 | 592 | 582 | 585 | 108,000 | 2,925 |
| 2005-08-02 | 592 | 595 | 580 | 584 | 142,000 | 2,920 |
| 2005-08-01 | 590 | 594 | 589 | 591 | 94,000 | 2,955 |
| 2005-07-29 | 594 | 596 | 589 | 591 | 119,000 | 2,955 |
| 2005-07-28 | 606 | 607 | 591 | 592 | 181,000 | 2,960 |
| 2005-07-27 | 590 | 598 | 590 | 596 | 105,000 | 2,980 |
| 2005-07-26 | 591 | 593 | 588 | 589 | 75,000 | 2,945 |
| 2005-07-25 | 589 | 595 | 587 | 590 | 130,000 | 2,950 |
| 2005-07-22 | 597 | 597 | 587 | 590 | 149,000 | 2,950 |
| 2005-07-21 | 607 | 607 | 598 | 598 | 138,000 | 2,990 |
| 2005-07-20 | 603 | 607 | 600 | 603 | 133,000 | 3,015 |
| 2005-07-19 | 602 | 605 | 600 | 603 | 171,000 | 3,015 |
| 2005-07-15 | 601 | 603 | 598 | 598 | 142,000 | 2,990 |
| 2005-07-14 | 596 | 602 | 596 | 600 | 220,000 | 3,000 |
| 2005-07-13 | 599 | 603 | 593 | 596 | 130,000 | 2,980 |
| 2005-07-12 | 602 | 604 | 594 | 597 | 147,000 | 2,985 |
| 2005-07-11 | 610 | 610 | 601 | 601 | 153,000 | 3,005 |
| 2005-07-08 | 612 | 614 | 606 | 606 | 462,000 | 3,030 |
| 2005-07-07 | 596 | 604 | 586 | 602 | 294,000 | 3,010 |
| 2005-07-06 | 606 | 613 | 602 | 602 | 411,000 | 3,010 |
| 2005-07-05 | 585 | 603 | 582 | 603 | 384,000 | 3,015 |
| 2005-07-04 | 584 | 594 | 582 | 584 | 333,000 | 2,920 |
| 2005-07-01 | 585 | 586 | 580 | 583 | 257,000 | 2,915 |
| 2005-06-30 | 590 | 590 | 586 | 587 | 191,000 | 2,935 |
| 2005-06-29 | 596 | 596 | 587 | 590 | 269,000 | 2,950 |
| 2005-06-28 | 587 | 595 | 586 | 595 | 190,000 | 2,975 |
| 2005-06-27 | 592 | 593 | 587 | 590 | 262,000 | 2,950 |
| 2005-06-24 | 596 | 603 | 596 | 601 | 361,000 | 3,005 |
| 2005-06-23 | 610 | 615 | 606 | 609 | 755,000 | 3,045 |
| 2005-06-22 | 585 | 613 | 584 | 610 | 1,711,000 | 3,050 |
| 2005-06-21 | 586 | 586 | 582 | 583 | 159,000 | 2,915 |
| 2005-06-20 | 588 | 589 | 581 | 587 | 222,000 | 2,935 |
| 2005-06-17 | 581 | 588 | 579 | 587 | 261,000 | 2,935 |
| 2005-06-16 | 588 | 589 | 579 | 581 | 248,000 | 2,905 |
| 2005-06-15 | 581 | 587 | 580 | 585 | 247,000 | 2,925 |
| 2005-06-14 | 593 | 594 | 583 | 584 | 342,000 | 2,920 |
| 2005-06-13 | 587 | 593 | 585 | 591 | 557,000 | 2,955 |
| 2005-06-10 | 578 | 584 | 576 | 580 | 318,000 | 2,900 |
| 2005-06-09 | 587 | 594 | 577 | 578 | 342,000 | 2,890 |
| 2005-06-08 | 594 | 594 | 582 | 584 | 597,000 | 2,920 |
| 2005-06-07 | 574 | 597 | 571 | 593 | 1,092,000 | 2,965 |
| 2005-06-06 | 557 | 574 | 557 | 571 | 198,000 | 2,855 |
| 2005-06-03 | 561 | 566 | 555 | 565 | 245,000 | 2,825 |
| 2005-06-02 | 570 | 573 | 561 | 569 | 358,000 | 2,845 |
| 2005-06-01 | 561 | 569 | 556 | 561 | 215,000 | 2,805 |
| 2005-05-31 | 550 | 560 | 547 | 560 | 240,000 | 2,800 |
| 2005-05-30 | 545 | 555 | 541 | 547 | 278,000 | 2,735 |
| 2005-05-27 | 545 | 549 | 544 | 548 | 113,000 | 2,740 |
| 2005-05-26 | 538 | 546 | 537 | 544 | 188,000 | 2,720 |
| 2005-05-25 | 554 | 554 | 541 | 547 | 299,000 | 2,735 |
| 2005-05-24 | 558 | 561 | 547 | 554 | 438,000 | 2,770 |
| 2005-05-23 | 539 | 558 | 533 | 558 | 1,004,000 | 2,790 |
| 2005-05-20 | 518 | 518 | 502 | 502 | 91,000 | 2,510 |
| 2005-05-19 | 498 | 510 | 498 | 508 | 122,000 | 2,540 |
| 2005-05-18 | 496 | 499 | 491 | 493 | 106,000 | 2,465 |
| 2005-05-17 | 507 | 507 | 479 | 486 | 136,000 | 2,430 |
| 2005-05-16 | 510 | 510 | 495 | 496 | 174,000 | 2,480 |
| 2005-05-13 | 510 | 513 | 507 | 509 | 118,000 | 2,545 |
| 2005-05-12 | 513 | 513 | 506 | 510 | 142,000 | 2,550 |
| 2005-05-11 | 507 | 509 | 504 | 508 | 79,000 | 2,540 |
| 2005-05-10 | 504 | 509 | 503 | 506 | 158,000 | 2,530 |
| 2005-05-09 | 496 | 500 | 495 | 498 | 48,000 | 2,490 |
| 2005-05-06 | 491 | 500 | 491 | 500 | 32,000 | 2,500 |
| 2005-05-02 | 492 | 493 | 484 | 492 | 70,000 | 2,460 |
| 2005-04-28 | 495 | 495 | 485 | 492 | 88,000 | 2,460 |
| 2005-04-27 | 486 | 493 | 482 | 490 | 100,000 | 2,450 |
| 2005-04-26 | 485 | 488 | 483 | 487 | 60,000 | 2,435 |
| 2005-04-25 | 491 | 494 | 486 | 486 | 67,000 | 2,430 |
| 2005-04-22 | 487 | 491 | 484 | 490 | 89,000 | 2,450 |
| 2005-04-21 | 471 | 479 | 468 | 477 | 200,000 | 2,385 |
| 2005-04-20 | 485 | 501 | 485 | 486 | 128,000 | 2,430 |
| 2005-04-19 | 471 | 484 | 462 | 480 | 243,000 | 2,400 |
| 2005-04-18 | 476 | 483 | 462 | 472 | 259,000 | 2,360 |
| 2005-04-15 | 501 | 503 | 494 | 496 | 144,000 | 2,480 |
| 2005-04-14 | 510 | 513 | 506 | 511 | 155,000 | 2,555 |
| 2005-04-13 | 515 | 518 | 510 | 513 | 69,000 | 2,565 |
| 2005-04-12 | 524 | 525 | 516 | 517 | 159,000 | 2,585 |
| 2005-04-11 | 534 | 534 | 523 | 523 | 121,000 | 2,615 |
| 2005-04-08 | 529 | 533 | 526 | 533 | 86,000 | 2,665 |
| 2005-04-07 | 531 | 532 | 526 | 529 | 48,000 | 2,645 |
| 2005-04-06 | 531 | 533 | 527 | 531 | 73,000 | 2,655 |
| 2005-04-05 | 527 | 531 | 521 | 531 | 112,000 | 2,655 |
| 2005-04-04 | 518 | 528 | 518 | 528 | 52,000 | 2,640 |
| 2005-04-01 | 527 | 530 | 518 | 528 | 68,000 | 2,640 |
| 2005-03-31 | 518 | 530 | 517 | 530 | 126,000 | 2,650 |
| 2005-03-30 | 517 | 523 | 510 | 516 | 92,000 | 2,580 |
| 2005-03-29 | 532 | 536 | 519 | 521 | 105,000 | 2,605 |
| 2005-03-28 | 532 | 533 | 528 | 531 | 63,000 | 2,655 |
| 2005-03-25 | 535 | 535 | 532 | 535 | 134,000 | 2,675 |
| 2005-03-24 | 535 | 537 | 533 | 533 | 100,000 | 2,665 |
| 2005-03-23 | 539 | 539 | 534 | 534 | 117,000 | 2,670 |
| 2005-03-22 | 540 | 545 | 539 | 539 | 135,000 | 2,695 |
| 2005-03-18 | 533 | 542 | 533 | 541 | 142,000 | 2,705 |
| 2005-03-17 | 535 | 540 | 533 | 537 | 100,000 | 2,685 |
| 2005-03-16 | 535 | 544 | 534 | 540 | 166,000 | 2,700 |
| 2005-03-15 | 541 | 545 | 538 | 544 | 88,000 | 2,720 |
| 2005-03-14 | 547 | 548 | 542 | 543 | 101,000 | 2,715 |
| 2005-03-11 | 545 | 548 | 540 | 545 | 284,000 | 2,725 |
| 2005-03-10 | 547 | 549 | 543 | 545 | 100,000 | 2,725 |
| 2005-03-09 | 547 | 553 | 547 | 548 | 116,000 | 2,740 |
| 2005-03-08 | 553 | 554 | 548 | 550 | 96,000 | 2,750 |
| 2005-03-07 | 557 | 558 | 554 | 557 | 126,000 | 2,785 |
| 2005-03-04 | 552 | 562 | 551 | 555 | 138,000 | 2,775 |
| 2005-03-03 | 560 | 562 | 556 | 562 | 74,000 | 2,810 |
| 2005-03-02 | 555 | 564 | 553 | 560 | 136,000 | 2,800 |
| 2005-03-01 | 557 | 558 | 551 | 558 | 68,000 | 2,790 |
| 2005-02-28 | 555 | 560 | 550 | 555 | 125,000 | 2,775 |
| 2005-02-25 | 535 | 557 | 535 | 552 | 340,000 | 2,760 |
| 2005-02-24 | 535 | 540 | 534 | 540 | 65,000 | 2,700 |
| 2005-02-23 | 530 | 530 | 523 | 530 | 74,000 | 2,650 |
| 2005-02-22 | 534 | 538 | 531 | 531 | 69,000 | 2,655 |
| 2005-02-21 | 539 | 539 | 528 | 533 | 161,000 | 2,665 |
| 2005-02-18 | 528 | 534 | 526 | 531 | 94,000 | 2,655 |
| 2005-02-17 | 532 | 535 | 529 | 529 | 108,000 | 2,645 |
| 2005-02-16 | 533 | 538 | 531 | 531 | 83,000 | 2,655 |
| 2005-02-15 | 534 | 538 | 532 | 532 | 51,000 | 2,660 |
| 2005-02-14 | 535 | 544 | 531 | 531 | 90,000 | 2,655 |
| 2005-02-10 | 529 | 530 | 523 | 524 | 69,000 | 2,620 |
| 2005-02-09 | 515 | 531 | 515 | 528 | 167,000 | 2,640 |
| 2005-02-08 | 524 | 528 | 520 | 523 | 68,000 | 2,615 |
| 2005-02-07 | 528 | 529 | 520 | 524 | 122,000 | 2,620 |
| 2005-02-04 | 531 | 532 | 525 | 532 | 179,000 | 2,660 |
| 2005-02-03 | 532 | 533 | 520 | 523 | 155,000 | 2,615 |
| 2005-02-02 | 515 | 524 | 510 | 522 | 237,000 | 2,610 |
| 2005-02-01 | 509 | 510 | 496 | 506 | 97,000 | 2,530 |
| 2005-01-31 | 499 | 507 | 499 | 506 | 124,000 | 2,530 |
| 2005-01-28 | 503 | 509 | 497 | 499 | 102,000 | 2,495 |
| 2005-01-27 | 510 | 524 | 505 | 505 | 118,000 | 2,525 |
| 2005-01-26 | 495 | 504 | 495 | 502 | 208,000 | 2,510 |
| 2005-01-25 | 491 | 493 | 487 | 491 | 128,000 | 2,455 |
| 2005-01-24 | 491 | 496 | 491 | 491 | 47,000 | 2,455 |
| 2005-01-21 | 487 | 491 | 487 | 489 | 89,000 | 2,445 |
| 2005-01-20 | 488 | 490 | 487 | 488 | 147,000 | 2,440 |
| 2005-01-19 | 491 | 493 | 490 | 491 | 82,000 | 2,455 |
| 2005-01-18 | 493 | 498 | 491 | 491 | 115,000 | 2,455 |
| 2005-01-17 | 491 | 495 | 488 | 491 | 158,000 | 2,455 |
| 2005-01-14 | 487 | 488 | 482 | 487 | 104,000 | 2,435 |
| 2005-01-13 | 493 | 495 | 488 | 488 | 142,000 | 2,440 |
| 2005-01-12 | 495 | 499 | 493 | 493 | 129,000 | 2,465 |
| 2005-01-11 | 490 | 499 | 488 | 496 | 195,000 | 2,480 |
| 2005-01-07 | 490 | 492 | 487 | 489 | 143,000 | 2,445 |
| 2005-01-06 | 487 | 491 | 487 | 490 | 47,000 | 2,450 |
| 2005-01-05 | 498 | 498 | 492 | 492 | 64,000 | 2,460 |
| 2005-01-04 | 496 | 499 | 490 | 499 | 34,000 | 2,495 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
