4116 大日精化工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 243 | 250 | 243 | 250 | 29,000 | 1,250 |
| 2008-12-29 | 244 | 248 | 244 | 248 | 36,000 | 1,240 |
| 2008-12-26 | 246 | 246 | 244 | 245 | 21,000 | 1,225 |
| 2008-12-25 | 247 | 247 | 238 | 241 | 127,000 | 1,205 |
| 2008-12-24 | 233 | 234 | 230 | 232 | 54,000 | 1,160 |
| 2008-12-22 | 237 | 241 | 234 | 237 | 57,000 | 1,185 |
| 2008-12-19 | 238 | 244 | 235 | 235 | 107,000 | 1,175 |
| 2008-12-18 | 237 | 240 | 236 | 239 | 46,000 | 1,195 |
| 2008-12-17 | 242 | 242 | 234 | 238 | 46,000 | 1,190 |
| 2008-12-16 | 248 | 248 | 234 | 239 | 129,000 | 1,195 |
| 2008-12-15 | 245 | 252 | 245 | 251 | 86,000 | 1,255 |
| 2008-12-12 | 248 | 250 | 242 | 243 | 119,000 | 1,215 |
| 2008-12-11 | 244 | 250 | 242 | 250 | 65,000 | 1,250 |
| 2008-12-10 | 242 | 246 | 242 | 246 | 61,000 | 1,230 |
| 2008-12-09 | 249 | 250 | 243 | 246 | 43,000 | 1,230 |
| 2008-12-08 | 245 | 250 | 242 | 250 | 76,000 | 1,250 |
| 2008-12-05 | 248 | 248 | 238 | 240 | 191,000 | 1,200 |
| 2008-12-04 | 237 | 240 | 237 | 238 | 70,000 | 1,190 |
| 2008-12-03 | 230 | 237 | 229 | 237 | 93,000 | 1,185 |
| 2008-12-02 | 236 | 236 | 221 | 230 | 65,000 | 1,150 |
| 2008-12-01 | 241 | 241 | 233 | 236 | 43,000 | 1,180 |
| 2008-11-28 | 240 | 242 | 238 | 241 | 78,000 | 1,205 |
| 2008-11-27 | 236 | 240 | 236 | 240 | 34,000 | 1,200 |
| 2008-11-26 | 242 | 243 | 236 | 241 | 56,000 | 1,205 |
| 2008-11-25 | 250 | 250 | 241 | 248 | 88,000 | 1,240 |
| 2008-11-21 | 221 | 231 | 216 | 231 | 124,000 | 1,155 |
| 2008-11-20 | 239 | 239 | 226 | 226 | 76,000 | 1,130 |
| 2008-11-19 | 246 | 248 | 233 | 234 | 68,000 | 1,170 |
| 2008-11-18 | 242 | 243 | 237 | 241 | 60,000 | 1,205 |
| 2008-11-17 | 236 | 245 | 234 | 242 | 94,000 | 1,210 |
| 2008-11-14 | 241 | 245 | 236 | 243 | 117,000 | 1,215 |
| 2008-11-13 | 245 | 246 | 231 | 233 | 170,000 | 1,165 |
| 2008-11-12 | 249 | 251 | 246 | 246 | 99,000 | 1,230 |
| 2008-11-11 | 261 | 262 | 251 | 251 | 144,000 | 1,255 |
| 2008-11-10 | 263 | 270 | 262 | 265 | 105,000 | 1,325 |
| 2008-11-07 | 267 | 267 | 250 | 250 | 132,000 | 1,250 |
| 2008-11-06 | 265 | 270 | 257 | 262 | 146,000 | 1,310 |
| 2008-11-05 | 274 | 280 | 270 | 280 | 120,000 | 1,400 |
| 2008-11-04 | 268 | 269 | 258 | 269 | 146,000 | 1,345 |
| 2008-10-31 | 265 | 275 | 259 | 273 | 198,000 | 1,365 |
| 2008-10-30 | 250 | 267 | 250 | 266 | 145,000 | 1,330 |
| 2008-10-29 | 262 | 279 | 234 | 240 | 232,000 | 1,200 |
| 2008-10-28 | 253 | 265 | 240 | 264 | 134,000 | 1,320 |
| 2008-10-27 | 260 | 260 | 241 | 243 | 111,000 | 1,215 |
| 2008-10-24 | 250 | 255 | 243 | 245 | 104,000 | 1,225 |
| 2008-10-23 | 248 | 258 | 245 | 258 | 100,000 | 1,290 |
| 2008-10-22 | 268 | 269 | 256 | 256 | 111,000 | 1,280 |
| 2008-10-21 | 280 | 286 | 269 | 275 | 162,000 | 1,375 |
| 2008-10-20 | 266 | 273 | 255 | 271 | 175,000 | 1,355 |
| 2008-10-17 | 255 | 258 | 243 | 258 | 139,000 | 1,290 |
| 2008-10-16 | 246 | 246 | 233 | 235 | 133,000 | 1,175 |
| 2008-10-15 | 255 | 263 | 250 | 263 | 73,000 | 1,315 |
| 2008-10-14 | 260 | 262 | 252 | 254 | 189,000 | 1,270 |
| 2008-10-10 | 230 | 230 | 214 | 226 | 157,000 | 1,130 |
| 2008-10-09 | 240 | 246 | 227 | 235 | 144,000 | 1,175 |
| 2008-10-08 | 238 | 243 | 225 | 227 | 170,000 | 1,135 |
| 2008-10-07 | 227 | 250 | 226 | 248 | 165,000 | 1,240 |
| 2008-10-06 | 271 | 271 | 243 | 247 | 148,000 | 1,235 |
| 2008-10-03 | 285 | 285 | 268 | 270 | 188,000 | 1,350 |
| 2008-10-02 | 316 | 317 | 295 | 295 | 114,000 | 1,475 |
| 2008-10-01 | 320 | 323 | 313 | 315 | 84,000 | 1,575 |
| 2008-09-30 | 312 | 319 | 311 | 315 | 144,000 | 1,575 |
| 2008-09-29 | 337 | 342 | 321 | 322 | 111,000 | 1,610 |
| 2008-09-26 | 353 | 355 | 335 | 338 | 163,000 | 1,690 |
| 2008-09-25 | 350 | 358 | 345 | 358 | 69,000 | 1,790 |
| 2008-09-24 | 367 | 367 | 347 | 361 | 104,000 | 1,805 |
| 2008-09-22 | 368 | 368 | 356 | 358 | 74,000 | 1,790 |
| 2008-09-19 | 342 | 359 | 341 | 358 | 198,000 | 1,790 |
| 2008-09-18 | 333 | 356 | 330 | 350 | 166,000 | 1,750 |
| 2008-09-17 | 340 | 348 | 333 | 338 | 114,000 | 1,690 |
| 2008-09-16 | 335 | 336 | 323 | 336 | 95,000 | 1,680 |
| 2008-09-12 | 348 | 354 | 339 | 347 | 140,000 | 1,735 |
| 2008-09-11 | 345 | 349 | 340 | 340 | 82,000 | 1,700 |
| 2008-09-10 | 333 | 351 | 333 | 343 | 98,000 | 1,715 |
| 2008-09-09 | 344 | 353 | 339 | 340 | 79,000 | 1,700 |
| 2008-09-08 | 336 | 360 | 336 | 339 | 101,000 | 1,695 |
| 2008-09-05 | 331 | 336 | 330 | 331 | 116,000 | 1,655 |
| 2008-09-04 | 349 | 349 | 341 | 341 | 68,000 | 1,705 |
| 2008-09-03 | 348 | 353 | 343 | 344 | 68,000 | 1,720 |
| 2008-09-02 | 354 | 362 | 343 | 343 | 121,000 | 1,715 |
| 2008-09-01 | 371 | 376 | 357 | 359 | 116,000 | 1,795 |
| 2008-08-29 | 370 | 384 | 370 | 376 | 148,000 | 1,880 |
| 2008-08-28 | 363 | 365 | 356 | 363 | 71,000 | 1,815 |
| 2008-08-27 | 361 | 362 | 354 | 358 | 93,000 | 1,790 |
| 2008-08-26 | 346 | 367 | 346 | 361 | 110,000 | 1,805 |
| 2008-08-25 | 350 | 359 | 344 | 355 | 133,000 | 1,775 |
| 2008-08-22 | 338 | 342 | 334 | 335 | 53,000 | 1,675 |
| 2008-08-21 | 345 | 345 | 335 | 337 | 51,000 | 1,685 |
| 2008-08-20 | 337 | 342 | 331 | 341 | 47,000 | 1,705 |
| 2008-08-19 | 346 | 347 | 336 | 337 | 157,000 | 1,685 |
| 2008-08-18 | 347 | 364 | 347 | 357 | 90,000 | 1,785 |
| 2008-08-15 | 343 | 347 | 342 | 347 | 96,000 | 1,735 |
| 2008-08-14 | 350 | 354 | 344 | 344 | 56,000 | 1,720 |
| 2008-08-13 | 353 | 358 | 343 | 350 | 87,000 | 1,750 |
| 2008-08-12 | 364 | 367 | 358 | 358 | 108,000 | 1,790 |
| 2008-08-11 | 368 | 374 | 366 | 369 | 70,000 | 1,845 |
| 2008-08-08 | 376 | 376 | 365 | 369 | 121,000 | 1,845 |
| 2008-08-07 | 383 | 383 | 371 | 371 | 158,000 | 1,855 |
| 2008-08-06 | 379 | 390 | 373 | 388 | 134,000 | 1,940 |
| 2008-08-05 | 379 | 384 | 374 | 374 | 111,000 | 1,870 |
| 2008-08-04 | 392 | 394 | 380 | 384 | 146,000 | 1,920 |
| 2008-08-01 | 400 | 402 | 391 | 395 | 78,000 | 1,975 |
| 2008-07-31 | 404 | 406 | 397 | 405 | 126,000 | 2,025 |
| 2008-07-30 | 384 | 400 | 384 | 399 | 60,000 | 1,995 |
| 2008-07-29 | 387 | 388 | 380 | 384 | 65,000 | 1,920 |
| 2008-07-28 | 393 | 398 | 391 | 392 | 56,000 | 1,960 |
| 2008-07-25 | 399 | 403 | 392 | 392 | 102,000 | 1,960 |
| 2008-07-24 | 392 | 403 | 392 | 399 | 109,000 | 1,995 |
| 2008-07-23 | 388 | 393 | 387 | 388 | 93,000 | 1,940 |
| 2008-07-22 | 377 | 388 | 377 | 388 | 102,000 | 1,940 |
| 2008-07-18 | 376 | 379 | 372 | 372 | 31,000 | 1,860 |
| 2008-07-17 | 376 | 381 | 376 | 378 | 53,000 | 1,890 |
| 2008-07-16 | 370 | 379 | 370 | 374 | 85,000 | 1,870 |
| 2008-07-15 | 381 | 381 | 370 | 375 | 52,000 | 1,875 |
| 2008-07-14 | 374 | 381 | 369 | 376 | 85,000 | 1,880 |
| 2008-07-11 | 365 | 375 | 365 | 370 | 71,000 | 1,850 |
| 2008-07-10 | 368 | 375 | 359 | 369 | 106,000 | 1,845 |
| 2008-07-09 | 383 | 387 | 373 | 373 | 101,000 | 1,865 |
| 2008-07-08 | 379 | 381 | 373 | 373 | 94,000 | 1,865 |
| 2008-07-07 | 380 | 390 | 380 | 383 | 46,000 | 1,915 |
| 2008-07-04 | 389 | 395 | 378 | 379 | 205,000 | 1,895 |
| 2008-07-03 | 370 | 376 | 370 | 374 | 61,000 | 1,870 |
| 2008-07-02 | 389 | 389 | 373 | 373 | 101,000 | 1,865 |
| 2008-07-01 | 383 | 392 | 382 | 384 | 84,000 | 1,920 |
| 2008-06-30 | 384 | 393 | 383 | 385 | 58,000 | 1,925 |
| 2008-06-27 | 373 | 384 | 372 | 382 | 94,000 | 1,910 |
| 2008-06-26 | 399 | 400 | 388 | 388 | 110,000 | 1,940 |
| 2008-06-25 | 395 | 398 | 387 | 398 | 227,000 | 1,990 |
| 2008-06-24 | 388 | 393 | 385 | 385 | 103,000 | 1,925 |
| 2008-06-23 | 388 | 394 | 383 | 392 | 108,000 | 1,960 |
| 2008-06-20 | 401 | 403 | 393 | 396 | 99,000 | 1,980 |
| 2008-06-19 | 409 | 409 | 400 | 401 | 202,000 | 2,005 |
| 2008-06-18 | 413 | 415 | 410 | 410 | 173,000 | 2,050 |
| 2008-06-17 | 414 | 419 | 411 | 415 | 98,000 | 2,075 |
| 2008-06-16 | 415 | 416 | 410 | 413 | 55,000 | 2,065 |
| 2008-06-13 | 411 | 415 | 406 | 413 | 168,000 | 2,065 |
| 2008-06-12 | 415 | 417 | 409 | 416 | 200,000 | 2,080 |
| 2008-06-11 | 413 | 416 | 410 | 414 | 95,000 | 2,070 |
| 2008-06-10 | 421 | 421 | 410 | 414 | 108,000 | 2,070 |
| 2008-06-09 | 418 | 420 | 414 | 419 | 132,000 | 2,095 |
| 2008-06-06 | 428 | 428 | 420 | 422 | 185,000 | 2,110 |
| 2008-06-05 | 417 | 425 | 417 | 425 | 146,000 | 2,125 |
| 2008-06-04 | 417 | 419 | 415 | 419 | 69,000 | 2,095 |
| 2008-06-03 | 417 | 418 | 411 | 413 | 141,000 | 2,065 |
| 2008-06-02 | 420 | 421 | 413 | 417 | 148,000 | 2,085 |
| 2008-05-30 | 416 | 420 | 414 | 417 | 128,000 | 2,085 |
| 2008-05-29 | 407 | 417 | 407 | 415 | 107,000 | 2,075 |
| 2008-05-28 | 411 | 417 | 405 | 407 | 199,000 | 2,035 |
| 2008-05-27 | 402 | 411 | 402 | 409 | 135,000 | 2,045 |
| 2008-05-26 | 414 | 414 | 403 | 403 | 151,000 | 2,015 |
| 2008-05-23 | 416 | 419 | 404 | 409 | 242,000 | 2,045 |
| 2008-05-22 | 408 | 413 | 397 | 411 | 167,000 | 2,055 |
| 2008-05-21 | 400 | 410 | 400 | 405 | 133,000 | 2,025 |
| 2008-05-20 | 405 | 414 | 404 | 410 | 229,000 | 2,050 |
| 2008-05-19 | 397 | 404 | 397 | 404 | 117,000 | 2,020 |
| 2008-05-16 | 396 | 400 | 391 | 393 | 210,000 | 1,965 |
| 2008-05-15 | 387 | 401 | 387 | 394 | 766,000 | 1,970 |
| 2008-05-14 | 376 | 380 | 369 | 376 | 248,000 | 1,880 |
| 2008-05-13 | 367 | 374 | 365 | 374 | 144,000 | 1,870 |
| 2008-05-12 | 367 | 372 | 364 | 369 | 105,000 | 1,845 |
| 2008-05-09 | 380 | 384 | 368 | 370 | 228,000 | 1,850 |
| 2008-05-08 | 381 | 384 | 379 | 382 | 107,000 | 1,910 |
| 2008-05-07 | 376 | 381 | 376 | 379 | 191,000 | 1,895 |
| 2008-05-02 | 372 | 374 | 367 | 372 | 104,000 | 1,860 |
| 2008-05-01 | 370 | 373 | 365 | 365 | 130,000 | 1,825 |
| 2008-04-30 | 370 | 379 | 369 | 370 | 151,000 | 1,850 |
| 2008-04-28 | 370 | 378 | 369 | 374 | 118,000 | 1,870 |
| 2008-04-25 | 368 | 370 | 361 | 365 | 184,000 | 1,825 |
| 2008-04-24 | 366 | 371 | 363 | 363 | 130,000 | 1,815 |
| 2008-04-23 | 365 | 366 | 362 | 364 | 121,000 | 1,820 |
| 2008-04-22 | 363 | 368 | 361 | 365 | 118,000 | 1,825 |
| 2008-04-21 | 371 | 374 | 367 | 368 | 109,000 | 1,840 |
| 2008-04-18 | 363 | 369 | 363 | 369 | 64,000 | 1,845 |
| 2008-04-17 | 360 | 367 | 357 | 361 | 79,000 | 1,805 |
| 2008-04-16 | 355 | 359 | 355 | 355 | 98,000 | 1,775 |
| 2008-04-15 | 354 | 359 | 351 | 354 | 93,000 | 1,770 |
| 2008-04-14 | 356 | 361 | 355 | 357 | 135,000 | 1,785 |
| 2008-04-11 | 365 | 371 | 365 | 371 | 102,000 | 1,855 |
| 2008-04-10 | 371 | 375 | 362 | 362 | 228,000 | 1,810 |
| 2008-04-09 | 393 | 395 | 380 | 384 | 111,000 | 1,920 |
| 2008-04-08 | 396 | 405 | 394 | 394 | 116,000 | 1,970 |
| 2008-04-07 | 396 | 402 | 393 | 399 | 180,000 | 1,995 |
| 2008-04-04 | 412 | 412 | 401 | 401 | 193,000 | 2,005 |
| 2008-04-03 | 410 | 420 | 406 | 415 | 732,000 | 2,075 |
| 2008-04-02 | 402 | 415 | 395 | 410 | 869,000 | 2,050 |
| 2008-04-01 | 418 | 421 | 392 | 405 | 544,000 | 2,025 |
| 2008-03-31 | 363 | 436 | 354 | 427 | 895,000 | 2,135 |
| 2008-03-28 | 369 | 379 | 365 | 378 | 216,000 | 1,890 |
| 2008-03-27 | 375 | 388 | 359 | 363 | 253,000 | 1,815 |
| 2008-03-26 | 365 | 370 | 362 | 370 | 98,000 | 1,850 |
| 2008-03-25 | 371 | 376 | 366 | 375 | 175,000 | 1,875 |
| 2008-03-24 | 358 | 361 | 351 | 356 | 215,000 | 1,780 |
| 2008-03-21 | 347 | 350 | 344 | 347 | 130,000 | 1,735 |
| 2008-03-19 | 353 | 353 | 338 | 347 | 138,000 | 1,735 |
| 2008-03-18 | 333 | 336 | 326 | 333 | 122,000 | 1,665 |
| 2008-03-17 | 341 | 343 | 325 | 333 | 159,000 | 1,665 |
| 2008-03-14 | 336 | 346 | 336 | 343 | 337,000 | 1,715 |
| 2008-03-13 | 347 | 349 | 336 | 341 | 229,000 | 1,705 |
| 2008-03-12 | 356 | 360 | 346 | 348 | 175,000 | 1,740 |
| 2008-03-11 | 342 | 352 | 341 | 346 | 228,000 | 1,730 |
| 2008-03-10 | 360 | 365 | 344 | 346 | 182,000 | 1,730 |
| 2008-03-07 | 372 | 375 | 362 | 362 | 126,000 | 1,810 |
| 2008-03-06 | 384 | 385 | 372 | 374 | 172,000 | 1,870 |
| 2008-03-05 | 375 | 379 | 372 | 374 | 126,000 | 1,870 |
| 2008-03-04 | 380 | 386 | 376 | 378 | 173,000 | 1,890 |
| 2008-03-03 | 384 | 388 | 376 | 381 | 203,000 | 1,905 |
| 2008-02-29 | 397 | 401 | 393 | 400 | 144,000 | 2,000 |
| 2008-02-28 | 398 | 405 | 398 | 402 | 142,000 | 2,010 |
| 2008-02-27 | 400 | 404 | 395 | 401 | 228,000 | 2,005 |
| 2008-02-26 | 407 | 407 | 398 | 398 | 72,000 | 1,990 |
| 2008-02-25 | 400 | 412 | 398 | 407 | 191,000 | 2,035 |
| 2008-02-22 | 385 | 395 | 385 | 393 | 198,000 | 1,965 |
| 2008-02-21 | 384 | 394 | 384 | 390 | 176,000 | 1,950 |
| 2008-02-20 | 399 | 401 | 382 | 382 | 186,000 | 1,910 |
| 2008-02-19 | 395 | 403 | 392 | 400 | 313,000 | 2,000 |
| 2008-02-18 | 381 | 392 | 381 | 388 | 264,000 | 1,940 |
| 2008-02-15 | 364 | 378 | 363 | 376 | 198,000 | 1,880 |
| 2008-02-14 | 371 | 373 | 368 | 373 | 159,000 | 1,865 |
| 2008-02-13 | 362 | 370 | 358 | 368 | 200,000 | 1,840 |
| 2008-02-12 | 356 | 361 | 350 | 359 | 264,000 | 1,795 |
| 2008-02-08 | 362 | 367 | 354 | 360 | 401,000 | 1,800 |
| 2008-02-07 | 380 | 383 | 351 | 363 | 1,087,000 | 1,815 |
| 2008-02-06 | 380 | 380 | 380 | 380 | 208,000 | 1,900 |
| 2008-02-05 | 455 | 461 | 453 | 460 | 111,000 | 2,300 |
| 2008-02-04 | 454 | 464 | 451 | 460 | 132,000 | 2,300 |
| 2008-02-01 | 452 | 463 | 451 | 458 | 153,000 | 2,290 |
| 2008-01-31 | 435 | 465 | 435 | 461 | 248,000 | 2,305 |
| 2008-01-30 | 434 | 444 | 430 | 435 | 173,000 | 2,175 |
| 2008-01-29 | 421 | 433 | 421 | 431 | 205,000 | 2,155 |
| 2008-01-28 | 424 | 434 | 417 | 421 | 184,000 | 2,105 |
| 2008-01-25 | 420 | 425 | 416 | 422 | 152,000 | 2,110 |
| 2008-01-24 | 396 | 408 | 395 | 406 | 211,000 | 2,030 |
| 2008-01-23 | 392 | 400 | 386 | 387 | 286,000 | 1,935 |
| 2008-01-22 | 382 | 391 | 375 | 377 | 278,000 | 1,885 |
| 2008-01-21 | 411 | 415 | 400 | 401 | 302,000 | 2,005 |
| 2008-01-18 | 390 | 419 | 388 | 415 | 332,000 | 2,075 |
| 2008-01-17 | 399 | 410 | 394 | 409 | 386,000 | 2,045 |
| 2008-01-16 | 395 | 405 | 392 | 394 | 279,000 | 1,970 |
| 2008-01-15 | 425 | 427 | 405 | 409 | 344,000 | 2,045 |
| 2008-01-11 | 436 | 438 | 425 | 425 | 195,000 | 2,125 |
| 2008-01-10 | 449 | 450 | 440 | 441 | 127,000 | 2,205 |
| 2008-01-09 | 438 | 446 | 429 | 446 | 139,000 | 2,230 |
| 2008-01-08 | 445 | 446 | 438 | 443 | 173,000 | 2,215 |
| 2008-01-07 | 446 | 450 | 438 | 447 | 159,000 | 2,235 |
| 2008-01-04 | 478 | 483 | 447 | 447 | 112,000 | 2,235 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
