4116 大日精化工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 482 | 482 | 467 | 473 | 111,000 | 2,365 |
| 2007-12-27 | 483 | 488 | 480 | 482 | 46,000 | 2,410 |
| 2007-12-26 | 470 | 481 | 470 | 481 | 91,000 | 2,405 |
| 2007-12-25 | 492 | 492 | 467 | 468 | 195,000 | 2,340 |
| 2007-12-21 | 461 | 467 | 455 | 467 | 217,000 | 2,335 |
| 2007-12-20 | 476 | 480 | 465 | 465 | 179,000 | 2,325 |
| 2007-12-19 | 475 | 487 | 475 | 478 | 83,000 | 2,390 |
| 2007-12-18 | 474 | 486 | 472 | 485 | 114,000 | 2,425 |
| 2007-12-17 | 490 | 495 | 484 | 484 | 124,000 | 2,420 |
| 2007-12-14 | 490 | 502 | 490 | 495 | 262,000 | 2,475 |
| 2007-12-13 | 507 | 507 | 500 | 500 | 88,000 | 2,500 |
| 2007-12-12 | 503 | 512 | 499 | 512 | 99,000 | 2,560 |
| 2007-12-11 | 508 | 515 | 508 | 511 | 101,000 | 2,555 |
| 2007-12-10 | 505 | 515 | 502 | 503 | 191,000 | 2,515 |
| 2007-12-07 | 508 | 514 | 502 | 502 | 192,000 | 2,510 |
| 2007-12-06 | 496 | 499 | 487 | 495 | 134,000 | 2,475 |
| 2007-12-05 | 490 | 499 | 488 | 495 | 141,000 | 2,475 |
| 2007-12-04 | 502 | 506 | 491 | 494 | 96,000 | 2,470 |
| 2007-12-03 | 505 | 514 | 498 | 501 | 220,000 | 2,505 |
| 2007-11-30 | 487 | 507 | 487 | 505 | 212,000 | 2,525 |
| 2007-11-29 | 491 | 492 | 480 | 487 | 162,000 | 2,435 |
| 2007-11-28 | 480 | 485 | 472 | 476 | 151,000 | 2,380 |
| 2007-11-27 | 473 | 478 | 463 | 475 | 237,000 | 2,375 |
| 2007-11-26 | 456 | 482 | 456 | 475 | 274,000 | 2,375 |
| 2007-11-22 | 460 | 478 | 460 | 476 | 121,000 | 2,380 |
| 2007-11-21 | 482 | 484 | 470 | 470 | 103,000 | 2,350 |
| 2007-11-20 | 477 | 479 | 464 | 477 | 175,000 | 2,385 |
| 2007-11-19 | 487 | 492 | 478 | 479 | 57,000 | 2,395 |
| 2007-11-16 | 481 | 491 | 481 | 481 | 137,000 | 2,405 |
| 2007-11-15 | 484 | 499 | 484 | 496 | 113,000 | 2,480 |
| 2007-11-14 | 485 | 497 | 485 | 489 | 183,000 | 2,445 |
| 2007-11-13 | 481 | 482 | 470 | 476 | 180,000 | 2,380 |
| 2007-11-12 | 500 | 500 | 484 | 491 | 228,000 | 2,455 |
| 2007-11-09 | 505 | 517 | 504 | 507 | 199,000 | 2,535 |
| 2007-11-08 | 527 | 528 | 509 | 520 | 167,000 | 2,600 |
| 2007-11-07 | 542 | 548 | 528 | 537 | 186,000 | 2,685 |
| 2007-11-06 | 542 | 554 | 542 | 550 | 77,000 | 2,750 |
| 2007-11-05 | 557 | 557 | 545 | 547 | 88,000 | 2,735 |
| 2007-11-02 | 558 | 558 | 549 | 556 | 92,000 | 2,780 |
| 2007-11-01 | 560 | 572 | 560 | 569 | 124,000 | 2,845 |
| 2007-10-31 | 551 | 560 | 549 | 559 | 106,000 | 2,795 |
| 2007-10-30 | 558 | 558 | 536 | 542 | 195,000 | 2,710 |
| 2007-10-29 | 551 | 559 | 549 | 551 | 104,000 | 2,755 |
| 2007-10-26 | 540 | 546 | 537 | 541 | 109,000 | 2,705 |
| 2007-10-25 | 545 | 545 | 531 | 533 | 94,000 | 2,665 |
| 2007-10-24 | 543 | 547 | 532 | 535 | 105,000 | 2,675 |
| 2007-10-23 | 538 | 540 | 527 | 539 | 62,000 | 2,695 |
| 2007-10-22 | 540 | 540 | 527 | 536 | 89,000 | 2,680 |
| 2007-10-19 | 552 | 552 | 532 | 550 | 182,000 | 2,750 |
| 2007-10-18 | 532 | 547 | 532 | 545 | 118,000 | 2,725 |
| 2007-10-17 | 540 | 545 | 528 | 531 | 118,000 | 2,655 |
| 2007-10-16 | 549 | 550 | 540 | 540 | 124,000 | 2,700 |
| 2007-10-15 | 562 | 562 | 547 | 550 | 131,000 | 2,750 |
| 2007-10-12 | 559 | 563 | 553 | 553 | 105,000 | 2,765 |
| 2007-10-11 | 559 | 559 | 550 | 558 | 123,000 | 2,790 |
| 2007-10-10 | 556 | 560 | 549 | 549 | 129,000 | 2,745 |
| 2007-10-09 | 544 | 552 | 542 | 546 | 157,000 | 2,730 |
| 2007-10-05 | 540 | 542 | 533 | 534 | 250,000 | 2,670 |
| 2007-10-04 | 553 | 556 | 546 | 548 | 146,000 | 2,740 |
| 2007-10-03 | 552 | 558 | 548 | 552 | 153,000 | 2,760 |
| 2007-10-02 | 549 | 556 | 544 | 553 | 158,000 | 2,765 |
| 2007-10-01 | 540 | 545 | 536 | 539 | 132,000 | 2,695 |
| 2007-09-28 | 537 | 541 | 534 | 539 | 163,000 | 2,695 |
| 2007-09-27 | 513 | 529 | 513 | 527 | 98,000 | 2,635 |
| 2007-09-26 | 514 | 515 | 504 | 514 | 162,000 | 2,570 |
| 2007-09-25 | 510 | 514 | 507 | 510 | 101,000 | 2,550 |
| 2007-09-21 | 520 | 522 | 512 | 516 | 132,000 | 2,580 |
| 2007-09-20 | 516 | 517 | 509 | 515 | 92,000 | 2,575 |
| 2007-09-19 | 502 | 516 | 502 | 509 | 135,000 | 2,545 |
| 2007-09-18 | 499 | 501 | 491 | 491 | 174,000 | 2,455 |
| 2007-09-14 | 500 | 505 | 494 | 494 | 238,000 | 2,470 |
| 2007-09-13 | 503 | 503 | 498 | 498 | 63,000 | 2,490 |
| 2007-09-12 | 507 | 509 | 500 | 500 | 103,000 | 2,500 |
| 2007-09-11 | 507 | 512 | 495 | 507 | 248,000 | 2,535 |
| 2007-09-10 | 508 | 514 | 503 | 511 | 200,000 | 2,555 |
| 2007-09-07 | 511 | 513 | 506 | 508 | 139,000 | 2,540 |
| 2007-09-06 | 502 | 510 | 502 | 510 | 189,000 | 2,550 |
| 2007-09-05 | 514 | 516 | 501 | 502 | 300,000 | 2,510 |
| 2007-09-04 | 520 | 527 | 512 | 514 | 218,000 | 2,570 |
| 2007-09-03 | 525 | 527 | 519 | 521 | 256,000 | 2,605 |
| 2007-08-31 | 513 | 523 | 512 | 522 | 180,000 | 2,610 |
| 2007-08-30 | 519 | 519 | 509 | 512 | 141,000 | 2,560 |
| 2007-08-29 | 511 | 517 | 510 | 514 | 219,000 | 2,570 |
| 2007-08-28 | 527 | 527 | 516 | 516 | 142,000 | 2,580 |
| 2007-08-27 | 543 | 543 | 526 | 527 | 170,000 | 2,635 |
| 2007-08-24 | 534 | 534 | 517 | 523 | 330,000 | 2,615 |
| 2007-08-23 | 522 | 530 | 521 | 525 | 177,000 | 2,625 |
| 2007-08-22 | 513 | 521 | 510 | 520 | 150,000 | 2,600 |
| 2007-08-21 | 515 | 522 | 514 | 520 | 128,000 | 2,600 |
| 2007-08-20 | 524 | 526 | 507 | 510 | 259,000 | 2,550 |
| 2007-08-17 | 533 | 536 | 503 | 503 | 286,000 | 2,515 |
| 2007-08-16 | 557 | 566 | 540 | 549 | 236,000 | 2,745 |
| 2007-08-15 | 569 | 574 | 556 | 557 | 235,000 | 2,785 |
| 2007-08-14 | 570 | 579 | 565 | 575 | 241,000 | 2,875 |
| 2007-08-13 | 551 | 579 | 551 | 570 | 264,000 | 2,850 |
| 2007-08-10 | 560 | 563 | 541 | 541 | 223,000 | 2,705 |
| 2007-08-09 | 597 | 597 | 562 | 567 | 544,000 | 2,835 |
| 2007-08-08 | 593 | 603 | 583 | 587 | 237,000 | 2,935 |
| 2007-08-07 | 634 | 634 | 609 | 613 | 201,000 | 3,065 |
| 2007-08-06 | 601 | 620 | 595 | 618 | 231,000 | 3,090 |
| 2007-08-03 | 608 | 611 | 603 | 609 | 135,000 | 3,045 |
| 2007-08-02 | 618 | 618 | 604 | 612 | 226,000 | 3,060 |
| 2007-08-01 | 620 | 621 | 615 | 616 | 79,000 | 3,080 |
| 2007-07-31 | 623 | 625 | 616 | 622 | 82,000 | 3,110 |
| 2007-07-30 | 606 | 625 | 604 | 625 | 182,000 | 3,125 |
| 2007-07-27 | 611 | 614 | 603 | 610 | 99,000 | 3,050 |
| 2007-07-26 | 627 | 628 | 619 | 621 | 133,000 | 3,105 |
| 2007-07-25 | 632 | 635 | 625 | 633 | 142,000 | 3,165 |
| 2007-07-24 | 628 | 632 | 626 | 631 | 72,000 | 3,155 |
| 2007-07-23 | 631 | 633 | 624 | 625 | 85,000 | 3,125 |
| 2007-07-20 | 640 | 642 | 633 | 635 | 139,000 | 3,175 |
| 2007-07-19 | 630 | 641 | 630 | 640 | 117,000 | 3,200 |
| 2007-07-18 | 626 | 629 | 622 | 627 | 156,000 | 3,135 |
| 2007-07-17 | 639 | 641 | 635 | 635 | 41,000 | 3,175 |
| 2007-07-13 | 638 | 643 | 637 | 639 | 121,000 | 3,195 |
| 2007-07-12 | 639 | 644 | 633 | 638 | 127,000 | 3,190 |
| 2007-07-11 | 643 | 644 | 637 | 640 | 137,000 | 3,200 |
| 2007-07-10 | 659 | 659 | 649 | 653 | 144,000 | 3,265 |
| 2007-07-09 | 648 | 668 | 647 | 658 | 273,000 | 3,290 |
| 2007-07-06 | 648 | 651 | 644 | 646 | 193,000 | 3,230 |
| 2007-07-05 | 643 | 648 | 643 | 647 | 96,000 | 3,235 |
| 2007-07-04 | 642 | 646 | 640 | 643 | 78,000 | 3,215 |
| 2007-07-03 | 648 | 648 | 641 | 642 | 96,000 | 3,210 |
| 2007-07-02 | 642 | 648 | 637 | 646 | 189,000 | 3,230 |
| 2007-06-29 | 632 | 642 | 632 | 641 | 90,000 | 3,205 |
| 2007-06-28 | 640 | 640 | 634 | 638 | 117,000 | 3,190 |
| 2007-06-27 | 637 | 638 | 633 | 633 | 127,000 | 3,165 |
| 2007-06-26 | 640 | 645 | 634 | 643 | 150,000 | 3,215 |
| 2007-06-25 | 646 | 646 | 639 | 639 | 119,000 | 3,195 |
| 2007-06-22 | 637 | 645 | 637 | 645 | 328,000 | 3,225 |
| 2007-06-21 | 622 | 643 | 621 | 643 | 351,000 | 3,215 |
| 2007-06-20 | 617 | 631 | 616 | 623 | 223,000 | 3,115 |
| 2007-06-19 | 618 | 618 | 616 | 617 | 80,000 | 3,085 |
| 2007-06-18 | 616 | 618 | 615 | 617 | 160,000 | 3,085 |
| 2007-06-15 | 614 | 617 | 610 | 616 | 172,000 | 3,080 |
| 2007-06-14 | 611 | 617 | 608 | 614 | 177,000 | 3,070 |
| 2007-06-13 | 611 | 614 | 608 | 610 | 149,000 | 3,050 |
| 2007-06-12 | 623 | 623 | 614 | 614 | 153,000 | 3,070 |
| 2007-06-11 | 622 | 625 | 621 | 622 | 104,000 | 3,110 |
| 2007-06-08 | 624 | 624 | 619 | 620 | 179,000 | 3,100 |
| 2007-06-07 | 625 | 626 | 620 | 625 | 114,000 | 3,125 |
| 2007-06-06 | 624 | 630 | 623 | 627 | 191,000 | 3,135 |
| 2007-06-05 | 625 | 625 | 620 | 622 | 125,000 | 3,110 |
| 2007-06-04 | 629 | 630 | 623 | 624 | 92,000 | 3,120 |
| 2007-06-01 | 625 | 628 | 624 | 626 | 95,000 | 3,130 |
| 2007-05-31 | 622 | 628 | 620 | 626 | 115,000 | 3,130 |
| 2007-05-30 | 615 | 621 | 612 | 618 | 127,000 | 3,090 |
| 2007-05-29 | 618 | 623 | 612 | 619 | 109,000 | 3,095 |
| 2007-05-28 | 612 | 619 | 610 | 618 | 122,000 | 3,090 |
| 2007-05-25 | 620 | 620 | 609 | 612 | 153,000 | 3,060 |
| 2007-05-24 | 620 | 620 | 614 | 615 | 107,000 | 3,075 |
| 2007-05-23 | 623 | 626 | 619 | 621 | 64,000 | 3,105 |
| 2007-05-22 | 617 | 622 | 610 | 622 | 107,000 | 3,110 |
| 2007-05-21 | 616 | 620 | 611 | 618 | 88,000 | 3,090 |
| 2007-05-18 | 628 | 628 | 616 | 618 | 103,000 | 3,090 |
| 2007-05-17 | 629 | 635 | 628 | 628 | 127,000 | 3,140 |
| 2007-05-16 | 616 | 629 | 616 | 627 | 228,000 | 3,135 |
| 2007-05-15 | 629 | 632 | 615 | 616 | 141,000 | 3,080 |
| 2007-05-14 | 624 | 639 | 621 | 635 | 220,000 | 3,175 |
| 2007-05-11 | 623 | 624 | 612 | 622 | 118,000 | 3,110 |
| 2007-05-10 | 626 | 633 | 618 | 623 | 237,000 | 3,115 |
| 2007-05-09 | 622 | 635 | 622 | 635 | 163,000 | 3,175 |
| 2007-05-08 | 638 | 638 | 625 | 626 | 80,000 | 3,130 |
| 2007-05-07 | 639 | 644 | 628 | 631 | 180,000 | 3,155 |
| 2007-05-02 | 626 | 634 | 621 | 632 | 86,000 | 3,160 |
| 2007-05-01 | 629 | 635 | 625 | 628 | 72,000 | 3,140 |
| 2007-04-27 | 623 | 629 | 616 | 623 | 130,000 | 3,115 |
| 2007-04-26 | 615 | 627 | 615 | 623 | 171,000 | 3,115 |
| 2007-04-25 | 618 | 618 | 613 | 613 | 103,000 | 3,065 |
| 2007-04-24 | 615 | 616 | 608 | 613 | 137,000 | 3,065 |
| 2007-04-23 | 622 | 626 | 614 | 615 | 120,000 | 3,075 |
| 2007-04-20 | 620 | 633 | 619 | 622 | 85,000 | 3,110 |
| 2007-04-19 | 627 | 630 | 618 | 622 | 127,000 | 3,110 |
| 2007-04-18 | 623 | 637 | 623 | 629 | 198,000 | 3,145 |
| 2007-04-17 | 650 | 650 | 621 | 625 | 271,000 | 3,125 |
| 2007-04-16 | 647 | 654 | 646 | 650 | 125,000 | 3,250 |
| 2007-04-13 | 647 | 650 | 639 | 639 | 90,000 | 3,195 |
| 2007-04-12 | 655 | 655 | 642 | 651 | 107,000 | 3,255 |
| 2007-04-11 | 655 | 658 | 650 | 651 | 105,000 | 3,255 |
| 2007-04-10 | 660 | 660 | 644 | 656 | 123,000 | 3,280 |
| 2007-04-09 | 644 | 658 | 644 | 656 | 175,000 | 3,280 |
| 2007-04-06 | 650 | 658 | 645 | 645 | 108,000 | 3,225 |
| 2007-04-05 | 660 | 660 | 651 | 654 | 189,000 | 3,270 |
| 2007-04-04 | 651 | 655 | 648 | 651 | 225,000 | 3,255 |
| 2007-04-03 | 653 | 657 | 647 | 649 | 116,000 | 3,245 |
| 2007-04-02 | 669 | 671 | 645 | 650 | 283,000 | 3,250 |
| 2007-03-30 | 663 | 683 | 652 | 680 | 318,000 | 3,400 |
| 2007-03-29 | 639 | 660 | 639 | 657 | 173,000 | 3,285 |
| 2007-03-28 | 651 | 658 | 647 | 649 | 117,000 | 3,245 |
| 2007-03-27 | 656 | 665 | 648 | 650 | 123,000 | 3,250 |
| 2007-03-26 | 660 | 662 | 651 | 658 | 115,000 | 3,290 |
| 2007-03-23 | 668 | 668 | 658 | 662 | 96,000 | 3,310 |
| 2007-03-22 | 663 | 673 | 663 | 667 | 85,000 | 3,335 |
| 2007-03-20 | 658 | 662 | 655 | 655 | 102,000 | 3,275 |
| 2007-03-19 | 642 | 652 | 640 | 651 | 92,000 | 3,255 |
| 2007-03-16 | 651 | 653 | 645 | 646 | 134,000 | 3,230 |
| 2007-03-15 | 649 | 655 | 649 | 653 | 120,000 | 3,265 |
| 2007-03-14 | 651 | 655 | 646 | 648 | 166,000 | 3,240 |
| 2007-03-13 | 661 | 667 | 658 | 658 | 153,000 | 3,290 |
| 2007-03-12 | 670 | 673 | 663 | 666 | 203,000 | 3,330 |
| 2007-03-09 | 643 | 661 | 643 | 651 | 262,000 | 3,255 |
| 2007-03-08 | 637 | 649 | 637 | 642 | 150,000 | 3,210 |
| 2007-03-07 | 655 | 655 | 635 | 635 | 239,000 | 3,175 |
| 2007-03-06 | 618 | 635 | 618 | 635 | 143,000 | 3,175 |
| 2007-03-05 | 628 | 634 | 616 | 617 | 202,000 | 3,085 |
| 2007-03-02 | 639 | 645 | 631 | 638 | 190,000 | 3,190 |
| 2007-03-01 | 647 | 650 | 635 | 645 | 175,000 | 3,225 |
| 2007-02-28 | 610 | 650 | 605 | 647 | 301,000 | 3,235 |
| 2007-02-27 | 690 | 690 | 676 | 680 | 140,000 | 3,400 |
| 2007-02-26 | 686 | 691 | 681 | 686 | 280,000 | 3,430 |
| 2007-02-23 | 696 | 701 | 689 | 696 | 237,000 | 3,480 |
| 2007-02-22 | 677 | 698 | 677 | 696 | 336,000 | 3,480 |
| 2007-02-21 | 674 | 676 | 670 | 675 | 144,000 | 3,375 |
| 2007-02-20 | 680 | 680 | 671 | 675 | 125,000 | 3,375 |
| 2007-02-19 | 681 | 685 | 678 | 683 | 134,000 | 3,415 |
| 2007-02-16 | 682 | 682 | 674 | 680 | 192,000 | 3,400 |
| 2007-02-15 | 675 | 685 | 671 | 678 | 398,000 | 3,390 |
| 2007-02-14 | 671 | 675 | 670 | 671 | 224,000 | 3,355 |
| 2007-02-13 | 660 | 669 | 659 | 666 | 311,000 | 3,330 |
| 2007-02-09 | 641 | 655 | 641 | 655 | 164,000 | 3,275 |
| 2007-02-08 | 657 | 657 | 638 | 640 | 161,000 | 3,200 |
| 2007-02-07 | 659 | 664 | 645 | 650 | 324,000 | 3,250 |
| 2007-02-06 | 640 | 657 | 639 | 653 | 340,000 | 3,265 |
| 2007-02-05 | 635 | 638 | 630 | 630 | 150,000 | 3,150 |
| 2007-02-02 | 634 | 638 | 632 | 634 | 184,000 | 3,170 |
| 2007-02-01 | 625 | 632 | 624 | 632 | 205,000 | 3,160 |
| 2007-01-31 | 635 | 635 | 608 | 615 | 198,000 | 3,075 |
| 2007-01-30 | 647 | 647 | 635 | 636 | 220,000 | 3,180 |
| 2007-01-29 | 642 | 648 | 639 | 644 | 186,000 | 3,220 |
| 2007-01-26 | 624 | 637 | 624 | 635 | 173,000 | 3,175 |
| 2007-01-25 | 632 | 635 | 622 | 624 | 189,000 | 3,120 |
| 2007-01-24 | 640 | 641 | 635 | 635 | 205,000 | 3,175 |
| 2007-01-23 | 639 | 640 | 633 | 635 | 181,000 | 3,175 |
| 2007-01-22 | 636 | 645 | 636 | 639 | 111,000 | 3,195 |
| 2007-01-19 | 634 | 637 | 632 | 635 | 68,000 | 3,175 |
| 2007-01-18 | 639 | 641 | 637 | 638 | 96,000 | 3,190 |
| 2007-01-17 | 639 | 641 | 631 | 641 | 102,000 | 3,205 |
| 2007-01-16 | 639 | 642 | 635 | 638 | 121,000 | 3,190 |
| 2007-01-15 | 628 | 637 | 628 | 635 | 104,000 | 3,175 |
| 2007-01-12 | 622 | 630 | 619 | 628 | 104,000 | 3,140 |
| 2007-01-11 | 611 | 623 | 611 | 618 | 117,000 | 3,090 |
| 2007-01-10 | 624 | 627 | 613 | 613 | 114,000 | 3,065 |
| 2007-01-09 | 616 | 625 | 616 | 623 | 85,000 | 3,115 |
| 2007-01-05 | 621 | 624 | 610 | 616 | 89,000 | 3,080 |
| 2007-01-04 | 626 | 626 | 624 | 625 | 24,000 | 3,125 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
