4116 大日精化工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 623 | 623 | 619 | 619 | 20,000 | 3,095 |
| 2006-12-28 | 622 | 625 | 619 | 624 | 51,000 | 3,120 |
| 2006-12-27 | 625 | 628 | 623 | 627 | 67,000 | 3,135 |
| 2006-12-26 | 620 | 624 | 612 | 624 | 111,000 | 3,120 |
| 2006-12-25 | 636 | 636 | 620 | 623 | 108,000 | 3,115 |
| 2006-12-22 | 634 | 634 | 626 | 627 | 60,000 | 3,135 |
| 2006-12-21 | 626 | 634 | 626 | 633 | 71,000 | 3,165 |
| 2006-12-20 | 633 | 633 | 625 | 632 | 100,000 | 3,160 |
| 2006-12-19 | 626 | 639 | 624 | 626 | 166,000 | 3,130 |
| 2006-12-18 | 630 | 645 | 629 | 636 | 136,000 | 3,180 |
| 2006-12-15 | 622 | 630 | 619 | 626 | 161,000 | 3,130 |
| 2006-12-14 | 623 | 627 | 619 | 626 | 107,000 | 3,130 |
| 2006-12-13 | 619 | 622 | 616 | 622 | 131,000 | 3,110 |
| 2006-12-12 | 618 | 621 | 616 | 617 | 51,000 | 3,085 |
| 2006-12-11 | 605 | 625 | 605 | 624 | 142,000 | 3,120 |
| 2006-12-08 | 613 | 619 | 602 | 606 | 240,000 | 3,030 |
| 2006-12-07 | 607 | 610 | 603 | 609 | 161,000 | 3,045 |
| 2006-12-06 | 591 | 606 | 589 | 606 | 153,000 | 3,030 |
| 2006-12-05 | 593 | 595 | 589 | 592 | 146,000 | 2,960 |
| 2006-12-04 | 587 | 594 | 585 | 594 | 110,000 | 2,970 |
| 2006-12-01 | 592 | 594 | 589 | 594 | 79,000 | 2,970 |
| 2006-11-30 | 592 | 594 | 585 | 594 | 116,000 | 2,970 |
| 2006-11-29 | 580 | 583 | 577 | 583 | 77,000 | 2,915 |
| 2006-11-28 | 573 | 580 | 565 | 580 | 164,000 | 2,900 |
| 2006-11-27 | 569 | 577 | 565 | 574 | 177,000 | 2,870 |
| 2006-11-24 | 563 | 574 | 551 | 564 | 356,000 | 2,820 |
| 2006-11-22 | 561 | 566 | 550 | 564 | 267,000 | 2,820 |
| 2006-11-21 | 570 | 570 | 556 | 559 | 107,000 | 2,795 |
| 2006-11-20 | 591 | 591 | 565 | 569 | 205,000 | 2,845 |
| 2006-11-17 | 602 | 610 | 593 | 593 | 143,000 | 2,965 |
| 2006-11-16 | 606 | 609 | 597 | 599 | 116,000 | 2,995 |
| 2006-11-15 | 607 | 607 | 597 | 598 | 77,000 | 2,990 |
| 2006-11-14 | 594 | 607 | 590 | 601 | 122,000 | 3,005 |
| 2006-11-13 | 590 | 590 | 578 | 584 | 124,000 | 2,920 |
| 2006-11-10 | 605 | 608 | 594 | 594 | 111,000 | 2,970 |
| 2006-11-09 | 606 | 611 | 604 | 607 | 76,000 | 3,035 |
| 2006-11-08 | 619 | 620 | 608 | 609 | 66,000 | 3,045 |
| 2006-11-07 | 620 | 620 | 616 | 619 | 65,000 | 3,095 |
| 2006-11-06 | 610 | 625 | 610 | 625 | 50,000 | 3,125 |
| 2006-11-02 | 613 | 620 | 610 | 620 | 71,000 | 3,100 |
| 2006-11-01 | 611 | 617 | 607 | 614 | 124,000 | 3,070 |
| 2006-10-31 | 612 | 619 | 612 | 615 | 66,000 | 3,075 |
| 2006-10-30 | 625 | 630 | 618 | 618 | 124,000 | 3,090 |
| 2006-10-27 | 635 | 635 | 628 | 628 | 85,000 | 3,140 |
| 2006-10-26 | 630 | 634 | 630 | 633 | 72,000 | 3,165 |
| 2006-10-25 | 622 | 636 | 621 | 632 | 265,000 | 3,160 |
| 2006-10-24 | 620 | 622 | 617 | 617 | 109,000 | 3,085 |
| 2006-10-23 | 617 | 621 | 614 | 617 | 97,000 | 3,085 |
| 2006-10-20 | 612 | 619 | 612 | 617 | 59,000 | 3,085 |
| 2006-10-19 | 616 | 617 | 610 | 612 | 100,000 | 3,060 |
| 2006-10-18 | 616 | 619 | 605 | 614 | 108,000 | 3,070 |
| 2006-10-17 | 615 | 626 | 613 | 620 | 146,000 | 3,100 |
| 2006-10-16 | 611 | 621 | 611 | 619 | 116,000 | 3,095 |
| 2006-10-13 | 604 | 610 | 600 | 609 | 103,000 | 3,045 |
| 2006-10-12 | 601 | 613 | 600 | 603 | 65,000 | 3,015 |
| 2006-10-11 | 613 | 615 | 599 | 600 | 100,000 | 3,000 |
| 2006-10-10 | 600 | 608 | 600 | 604 | 114,000 | 3,020 |
| 2006-10-06 | 620 | 620 | 612 | 613 | 40,000 | 3,065 |
| 2006-10-05 | 622 | 623 | 616 | 623 | 71,000 | 3,115 |
| 2006-10-04 | 625 | 628 | 612 | 613 | 118,000 | 3,065 |
| 2006-10-03 | 629 | 629 | 618 | 620 | 45,000 | 3,100 |
| 2006-10-02 | 617 | 632 | 617 | 629 | 87,000 | 3,145 |
| 2006-09-29 | 620 | 626 | 617 | 624 | 79,000 | 3,120 |
| 2006-09-28 | 618 | 622 | 613 | 619 | 144,000 | 3,095 |
| 2006-09-27 | 610 | 629 | 610 | 618 | 194,000 | 3,090 |
| 2006-09-26 | 606 | 611 | 606 | 608 | 40,000 | 3,040 |
| 2006-09-25 | 602 | 614 | 602 | 614 | 73,000 | 3,070 |
| 2006-09-22 | 611 | 616 | 608 | 609 | 89,000 | 3,045 |
| 2006-09-21 | 614 | 618 | 609 | 617 | 83,000 | 3,085 |
| 2006-09-20 | 619 | 619 | 608 | 610 | 50,000 | 3,050 |
| 2006-09-19 | 628 | 632 | 616 | 619 | 83,000 | 3,095 |
| 2006-09-15 | 616 | 623 | 612 | 622 | 76,000 | 3,110 |
| 2006-09-14 | 606 | 619 | 606 | 616 | 79,000 | 3,080 |
| 2006-09-13 | 627 | 627 | 601 | 601 | 83,000 | 3,005 |
| 2006-09-12 | 625 | 629 | 618 | 621 | 103,000 | 3,105 |
| 2006-09-11 | 639 | 641 | 626 | 627 | 123,000 | 3,135 |
| 2006-09-08 | 630 | 639 | 628 | 636 | 167,000 | 3,180 |
| 2006-09-07 | 643 | 646 | 634 | 634 | 151,000 | 3,170 |
| 2006-09-06 | 645 | 649 | 637 | 647 | 108,000 | 3,235 |
| 2006-09-05 | 642 | 646 | 642 | 643 | 25,000 | 3,215 |
| 2006-09-04 | 644 | 648 | 643 | 646 | 61,000 | 3,230 |
| 2006-09-01 | 633 | 642 | 633 | 642 | 50,000 | 3,210 |
| 2006-08-31 | 641 | 649 | 637 | 641 | 81,000 | 3,205 |
| 2006-08-30 | 633 | 640 | 630 | 639 | 91,000 | 3,195 |
| 2006-08-29 | 631 | 634 | 630 | 633 | 57,000 | 3,165 |
| 2006-08-28 | 646 | 646 | 629 | 631 | 77,000 | 3,155 |
| 2006-08-25 | 647 | 654 | 646 | 647 | 133,000 | 3,235 |
| 2006-08-24 | 654 | 654 | 644 | 652 | 151,000 | 3,260 |
| 2006-08-23 | 641 | 657 | 638 | 656 | 273,000 | 3,280 |
| 2006-08-22 | 630 | 645 | 630 | 645 | 109,000 | 3,225 |
| 2006-08-21 | 635 | 639 | 633 | 634 | 86,000 | 3,170 |
| 2006-08-18 | 637 | 639 | 631 | 635 | 101,000 | 3,175 |
| 2006-08-17 | 640 | 646 | 637 | 637 | 142,000 | 3,185 |
| 2006-08-16 | 643 | 645 | 640 | 644 | 101,000 | 3,220 |
| 2006-08-15 | 638 | 646 | 634 | 643 | 192,000 | 3,215 |
| 2006-08-14 | 623 | 640 | 623 | 640 | 142,000 | 3,200 |
| 2006-08-11 | 632 | 634 | 627 | 633 | 109,000 | 3,165 |
| 2006-08-10 | 617 | 637 | 612 | 630 | 325,000 | 3,150 |
| 2006-08-09 | 600 | 628 | 593 | 622 | 528,000 | 3,110 |
| 2006-08-08 | 574 | 574 | 569 | 573 | 98,000 | 2,865 |
| 2006-08-07 | 587 | 589 | 572 | 572 | 71,000 | 2,860 |
| 2006-08-04 | 591 | 591 | 583 | 589 | 47,000 | 2,945 |
| 2006-08-03 | 592 | 593 | 589 | 589 | 40,000 | 2,945 |
| 2006-08-02 | 582 | 591 | 582 | 590 | 56,000 | 2,950 |
| 2006-08-01 | 587 | 592 | 583 | 588 | 53,000 | 2,940 |
| 2006-07-31 | 591 | 598 | 590 | 593 | 85,000 | 2,965 |
| 2006-07-28 | 581 | 587 | 566 | 581 | 76,000 | 2,905 |
| 2006-07-27 | 577 | 580 | 565 | 580 | 65,000 | 2,900 |
| 2006-07-26 | 578 | 579 | 570 | 575 | 70,000 | 2,875 |
| 2006-07-25 | 592 | 592 | 574 | 577 | 67,000 | 2,885 |
| 2006-07-24 | 580 | 587 | 566 | 572 | 132,000 | 2,860 |
| 2006-07-21 | 573 | 586 | 573 | 579 | 86,000 | 2,895 |
| 2006-07-20 | 566 | 582 | 563 | 573 | 119,000 | 2,865 |
| 2006-07-19 | 550 | 562 | 550 | 553 | 201,000 | 2,765 |
| 2006-07-18 | 575 | 578 | 557 | 561 | 145,000 | 2,805 |
| 2006-07-14 | 586 | 589 | 582 | 582 | 98,000 | 2,910 |
| 2006-07-13 | 588 | 600 | 588 | 593 | 48,000 | 2,965 |
| 2006-07-12 | 603 | 606 | 596 | 604 | 96,000 | 3,020 |
| 2006-07-11 | 606 | 608 | 601 | 605 | 71,000 | 3,025 |
| 2006-07-10 | 607 | 610 | 600 | 610 | 114,000 | 3,050 |
| 2006-07-07 | 619 | 621 | 609 | 614 | 66,000 | 3,070 |
| 2006-07-06 | 632 | 636 | 613 | 618 | 223,000 | 3,090 |
| 2006-07-05 | 606 | 621 | 605 | 619 | 142,000 | 3,095 |
| 2006-07-04 | 621 | 626 | 618 | 625 | 111,000 | 3,125 |
| 2006-07-03 | 622 | 630 | 619 | 621 | 117,000 | 3,105 |
| 2006-06-30 | 621 | 628 | 621 | 621 | 171,000 | 3,105 |
| 2006-06-29 | 614 | 627 | 613 | 615 | 127,000 | 3,075 |
| 2006-06-28 | 614 | 627 | 613 | 617 | 151,000 | 3,085 |
| 2006-06-27 | 623 | 623 | 617 | 623 | 49,000 | 3,115 |
| 2006-06-26 | 624 | 630 | 619 | 622 | 134,000 | 3,110 |
| 2006-06-23 | 623 | 626 | 614 | 619 | 193,000 | 3,095 |
| 2006-06-22 | 610 | 630 | 610 | 629 | 140,000 | 3,145 |
| 2006-06-21 | 613 | 619 | 604 | 604 | 133,000 | 3,020 |
| 2006-06-20 | 618 | 625 | 615 | 617 | 69,000 | 3,085 |
| 2006-06-19 | 629 | 631 | 618 | 628 | 110,000 | 3,140 |
| 2006-06-16 | 630 | 635 | 621 | 633 | 192,000 | 3,165 |
| 2006-06-15 | 609 | 618 | 606 | 610 | 189,000 | 3,050 |
| 2006-06-14 | 588 | 610 | 583 | 608 | 125,000 | 3,040 |
| 2006-06-13 | 611 | 625 | 596 | 598 | 231,000 | 2,990 |
| 2006-06-12 | 610 | 629 | 584 | 620 | 283,000 | 3,100 |
| 2006-06-09 | 584 | 600 | 574 | 595 | 304,000 | 2,975 |
| 2006-06-08 | 587 | 604 | 584 | 594 | 333,000 | 2,970 |
| 2006-06-07 | 623 | 625 | 606 | 607 | 242,000 | 3,035 |
| 2006-06-06 | 607 | 628 | 607 | 625 | 137,000 | 3,125 |
| 2006-06-05 | 620 | 629 | 612 | 626 | 266,000 | 3,130 |
| 2006-06-02 | 618 | 634 | 602 | 634 | 295,000 | 3,170 |
| 2006-06-01 | 606 | 620 | 606 | 609 | 259,000 | 3,045 |
| 2006-05-31 | 594 | 614 | 587 | 600 | 230,000 | 3,000 |
| 2006-05-30 | 625 | 628 | 612 | 624 | 218,000 | 3,120 |
| 2006-05-29 | 636 | 639 | 625 | 635 | 152,000 | 3,175 |
| 2006-05-26 | 629 | 632 | 624 | 631 | 112,000 | 3,155 |
| 2006-05-25 | 622 | 628 | 617 | 619 | 186,000 | 3,095 |
| 2006-05-24 | 624 | 626 | 615 | 624 | 116,000 | 3,120 |
| 2006-05-23 | 610 | 634 | 608 | 614 | 319,000 | 3,070 |
| 2006-05-22 | 650 | 650 | 617 | 618 | 503,000 | 3,090 |
| 2006-05-19 | 600 | 602 | 591 | 600 | 180,000 | 3,000 |
| 2006-05-18 | 594 | 598 | 575 | 597 | 152,000 | 2,985 |
| 2006-05-17 | 601 | 603 | 592 | 601 | 168,000 | 3,005 |
| 2006-05-16 | 623 | 624 | 601 | 601 | 94,000 | 3,005 |
| 2006-05-15 | 600 | 624 | 600 | 616 | 118,000 | 3,080 |
| 2006-05-12 | 622 | 625 | 613 | 621 | 130,000 | 3,105 |
| 2006-05-11 | 639 | 645 | 630 | 632 | 167,000 | 3,160 |
| 2006-05-10 | 648 | 648 | 640 | 643 | 145,000 | 3,215 |
| 2006-05-09 | 640 | 648 | 636 | 640 | 79,000 | 3,200 |
| 2006-05-08 | 648 | 656 | 644 | 648 | 134,000 | 3,240 |
| 2006-05-02 | 644 | 653 | 643 | 648 | 88,000 | 3,240 |
| 2006-05-01 | 644 | 645 | 636 | 643 | 87,000 | 3,215 |
| 2006-04-28 | 650 | 652 | 641 | 646 | 112,000 | 3,230 |
| 2006-04-27 | 655 | 655 | 646 | 655 | 117,000 | 3,275 |
| 2006-04-26 | 624 | 653 | 624 | 650 | 145,000 | 3,250 |
| 2006-04-25 | 625 | 645 | 622 | 640 | 135,000 | 3,200 |
| 2006-04-24 | 653 | 655 | 642 | 645 | 172,000 | 3,225 |
| 2006-04-21 | 658 | 662 | 651 | 660 | 154,000 | 3,300 |
| 2006-04-20 | 649 | 660 | 649 | 658 | 178,000 | 3,290 |
| 2006-04-19 | 660 | 663 | 655 | 657 | 203,000 | 3,285 |
| 2006-04-18 | 645 | 663 | 643 | 658 | 159,000 | 3,290 |
| 2006-04-17 | 648 | 660 | 646 | 647 | 233,000 | 3,235 |
| 2006-04-14 | 668 | 668 | 652 | 654 | 182,000 | 3,270 |
| 2006-04-13 | 665 | 674 | 655 | 670 | 229,000 | 3,350 |
| 2006-04-12 | 670 | 675 | 667 | 669 | 284,000 | 3,345 |
| 2006-04-11 | 668 | 676 | 661 | 675 | 550,000 | 3,375 |
| 2006-04-10 | 657 | 667 | 657 | 666 | 610,000 | 3,330 |
| 2006-04-07 | 653 | 653 | 642 | 652 | 212,000 | 3,260 |
| 2006-04-06 | 644 | 653 | 643 | 652 | 311,000 | 3,260 |
| 2006-04-05 | 639 | 644 | 638 | 640 | 199,000 | 3,200 |
| 2006-04-04 | 636 | 641 | 632 | 639 | 151,000 | 3,195 |
| 2006-04-03 | 630 | 635 | 628 | 634 | 109,000 | 3,170 |
| 2006-03-31 | 635 | 636 | 628 | 628 | 105,000 | 3,140 |
| 2006-03-30 | 632 | 638 | 632 | 635 | 126,000 | 3,175 |
| 2006-03-29 | 631 | 631 | 626 | 629 | 44,000 | 3,145 |
| 2006-03-28 | 633 | 633 | 628 | 630 | 71,000 | 3,150 |
| 2006-03-27 | 628 | 633 | 625 | 632 | 147,000 | 3,160 |
| 2006-03-24 | 626 | 630 | 626 | 629 | 105,000 | 3,145 |
| 2006-03-23 | 635 | 637 | 625 | 629 | 137,000 | 3,145 |
| 2006-03-22 | 635 | 635 | 632 | 635 | 166,000 | 3,175 |
| 2006-03-20 | 632 | 638 | 629 | 633 | 272,000 | 3,165 |
| 2006-03-17 | 610 | 619 | 610 | 619 | 68,000 | 3,095 |
| 2006-03-16 | 616 | 616 | 607 | 610 | 203,000 | 3,050 |
| 2006-03-15 | 616 | 620 | 616 | 617 | 96,000 | 3,085 |
| 2006-03-14 | 623 | 626 | 617 | 620 | 132,000 | 3,100 |
| 2006-03-13 | 618 | 624 | 615 | 623 | 217,000 | 3,115 |
| 2006-03-10 | 614 | 614 | 607 | 608 | 343,000 | 3,040 |
| 2006-03-09 | 591 | 606 | 591 | 605 | 172,000 | 3,025 |
| 2006-03-08 | 595 | 603 | 590 | 591 | 159,000 | 2,955 |
| 2006-03-07 | 594 | 601 | 594 | 598 | 175,000 | 2,990 |
| 2006-03-06 | 593 | 594 | 583 | 594 | 177,000 | 2,970 |
| 2006-03-03 | 596 | 606 | 591 | 592 | 179,000 | 2,960 |
| 2006-03-02 | 594 | 601 | 591 | 591 | 92,000 | 2,955 |
| 2006-03-01 | 595 | 596 | 591 | 591 | 74,000 | 2,955 |
| 2006-02-28 | 612 | 612 | 593 | 600 | 139,000 | 3,000 |
| 2006-02-27 | 613 | 613 | 605 | 605 | 152,000 | 3,025 |
| 2006-02-24 | 601 | 604 | 594 | 604 | 145,000 | 3,020 |
| 2006-02-23 | 585 | 608 | 585 | 600 | 142,000 | 3,000 |
| 2006-02-22 | 580 | 587 | 576 | 582 | 109,000 | 2,910 |
| 2006-02-21 | 557 | 585 | 557 | 582 | 236,000 | 2,910 |
| 2006-02-20 | 590 | 593 | 565 | 567 | 379,000 | 2,835 |
| 2006-02-17 | 610 | 614 | 595 | 595 | 162,000 | 2,975 |
| 2006-02-16 | 609 | 613 | 606 | 608 | 129,000 | 3,040 |
| 2006-02-15 | 622 | 624 | 615 | 619 | 232,000 | 3,095 |
| 2006-02-14 | 612 | 617 | 597 | 615 | 240,000 | 3,075 |
| 2006-02-13 | 640 | 640 | 612 | 614 | 203,000 | 3,070 |
| 2006-02-10 | 650 | 650 | 633 | 642 | 288,000 | 3,210 |
| 2006-02-09 | 649 | 658 | 644 | 649 | 606,000 | 3,245 |
| 2006-02-08 | 645 | 655 | 639 | 643 | 1,140,000 | 3,215 |
| 2006-02-07 | 636 | 636 | 628 | 630 | 262,000 | 3,150 |
| 2006-02-06 | 621 | 626 | 620 | 626 | 196,000 | 3,130 |
| 2006-02-03 | 623 | 625 | 615 | 618 | 190,000 | 3,090 |
| 2006-02-02 | 620 | 625 | 620 | 625 | 303,000 | 3,125 |
| 2006-02-01 | 625 | 629 | 620 | 621 | 177,000 | 3,105 |
| 2006-01-31 | 630 | 631 | 625 | 626 | 322,000 | 3,130 |
| 2006-01-30 | 641 | 644 | 631 | 631 | 404,000 | 3,155 |
| 2006-01-27 | 630 | 635 | 628 | 633 | 287,000 | 3,165 |
| 2006-01-26 | 618 | 627 | 618 | 625 | 237,000 | 3,125 |
| 2006-01-25 | 608 | 617 | 605 | 612 | 366,000 | 3,060 |
| 2006-01-24 | 596 | 610 | 596 | 607 | 173,000 | 3,035 |
| 2006-01-23 | 608 | 611 | 598 | 600 | 170,000 | 3,000 |
| 2006-01-20 | 628 | 631 | 614 | 614 | 175,000 | 3,070 |
| 2006-01-19 | 593 | 626 | 590 | 621 | 272,000 | 3,105 |
| 2006-01-18 | 628 | 628 | 580 | 603 | 548,000 | 3,015 |
| 2006-01-17 | 643 | 647 | 631 | 632 | 362,000 | 3,160 |
| 2006-01-16 | 638 | 649 | 635 | 649 | 448,000 | 3,245 |
| 2006-01-13 | 639 | 641 | 637 | 638 | 314,000 | 3,190 |
| 2006-01-12 | 643 | 643 | 635 | 638 | 263,000 | 3,190 |
| 2006-01-11 | 636 | 639 | 633 | 638 | 327,000 | 3,190 |
| 2006-01-10 | 637 | 646 | 632 | 632 | 672,000 | 3,160 |
| 2006-01-06 | 630 | 632 | 628 | 629 | 409,000 | 3,145 |
| 2006-01-05 | 623 | 629 | 623 | 627 | 193,000 | 3,135 |
| 2006-01-04 | 619 | 626 | 619 | 623 | 143,000 | 3,115 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
