4116 大日精化工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 365 | 365 | 356 | 356 | 52,000 | 1,780 |
| 2009-12-29 | 366 | 373 | 348 | 362 | 135,000 | 1,810 |
| 2009-12-28 | 362 | 368 | 361 | 365 | 55,000 | 1,825 |
| 2009-12-25 | 365 | 365 | 358 | 359 | 113,000 | 1,795 |
| 2009-12-24 | 343 | 355 | 340 | 355 | 144,000 | 1,775 |
| 2009-12-22 | 339 | 344 | 338 | 338 | 61,000 | 1,690 |
| 2009-12-21 | 337 | 339 | 337 | 337 | 25,000 | 1,685 |
| 2009-12-18 | 339 | 340 | 335 | 340 | 41,000 | 1,700 |
| 2009-12-17 | 342 | 344 | 338 | 338 | 34,000 | 1,690 |
| 2009-12-16 | 340 | 344 | 335 | 343 | 88,000 | 1,715 |
| 2009-12-15 | 332 | 340 | 331 | 335 | 114,000 | 1,675 |
| 2009-12-14 | 333 | 333 | 329 | 333 | 47,000 | 1,665 |
| 2009-12-11 | 331 | 335 | 327 | 335 | 112,000 | 1,675 |
| 2009-12-10 | 332 | 334 | 323 | 328 | 57,000 | 1,640 |
| 2009-12-09 | 327 | 335 | 324 | 331 | 106,000 | 1,655 |
| 2009-12-08 | 326 | 336 | 321 | 328 | 59,000 | 1,640 |
| 2009-12-07 | 333 | 334 | 328 | 331 | 74,000 | 1,655 |
| 2009-12-04 | 333 | 334 | 326 | 330 | 135,000 | 1,650 |
| 2009-12-03 | 309 | 330 | 309 | 328 | 145,000 | 1,640 |
| 2009-12-02 | 308 | 312 | 308 | 309 | 62,000 | 1,545 |
| 2009-12-01 | 300 | 306 | 298 | 306 | 82,000 | 1,530 |
| 2009-11-30 | 302 | 306 | 298 | 305 | 144,000 | 1,525 |
| 2009-11-27 | 308 | 308 | 299 | 301 | 48,000 | 1,505 |
| 2009-11-26 | 315 | 317 | 309 | 310 | 48,000 | 1,550 |
| 2009-11-25 | 308 | 312 | 305 | 312 | 73,000 | 1,560 |
| 2009-11-24 | 313 | 314 | 303 | 309 | 82,000 | 1,545 |
| 2009-11-20 | 303 | 308 | 302 | 308 | 58,000 | 1,540 |
| 2009-11-19 | 304 | 305 | 300 | 302 | 37,000 | 1,510 |
| 2009-11-18 | 302 | 308 | 302 | 305 | 61,000 | 1,525 |
| 2009-11-17 | 316 | 316 | 298 | 302 | 86,000 | 1,510 |
| 2009-11-16 | 317 | 320 | 314 | 315 | 34,000 | 1,575 |
| 2009-11-13 | 320 | 325 | 317 | 317 | 34,000 | 1,585 |
| 2009-11-12 | 324 | 326 | 317 | 320 | 55,000 | 1,600 |
| 2009-11-11 | 333 | 333 | 326 | 326 | 39,000 | 1,630 |
| 2009-11-10 | 332 | 336 | 331 | 332 | 70,000 | 1,660 |
| 2009-11-09 | 333 | 336 | 328 | 333 | 64,000 | 1,665 |
| 2009-11-06 | 342 | 346 | 332 | 333 | 136,000 | 1,665 |
| 2009-11-05 | 329 | 340 | 328 | 338 | 206,000 | 1,690 |
| 2009-11-04 | 321 | 333 | 316 | 333 | 232,000 | 1,665 |
| 2009-11-02 | 300 | 325 | 300 | 316 | 162,000 | 1,580 |
| 2009-10-30 | 304 | 309 | 304 | 306 | 54,000 | 1,530 |
| 2009-10-29 | 300 | 307 | 300 | 301 | 91,000 | 1,505 |
| 2009-10-28 | 316 | 317 | 309 | 310 | 87,000 | 1,550 |
| 2009-10-27 | 315 | 319 | 310 | 317 | 126,000 | 1,585 |
| 2009-10-26 | 304 | 321 | 304 | 315 | 130,000 | 1,575 |
| 2009-10-23 | 302 | 309 | 301 | 304 | 74,000 | 1,520 |
| 2009-10-22 | 299 | 302 | 297 | 300 | 50,000 | 1,500 |
| 2009-10-21 | 296 | 303 | 296 | 303 | 50,000 | 1,515 |
| 2009-10-20 | 299 | 301 | 299 | 301 | 55,000 | 1,505 |
| 2009-10-19 | 290 | 298 | 290 | 297 | 44,000 | 1,485 |
| 2009-10-16 | 293 | 297 | 290 | 295 | 51,000 | 1,475 |
| 2009-10-15 | 295 | 297 | 292 | 293 | 68,000 | 1,465 |
| 2009-10-14 | 294 | 294 | 286 | 290 | 82,000 | 1,450 |
| 2009-10-13 | 290 | 295 | 290 | 294 | 51,000 | 1,470 |
| 2009-10-09 | 287 | 292 | 287 | 290 | 38,000 | 1,450 |
| 2009-10-08 | 291 | 291 | 284 | 288 | 94,000 | 1,440 |
| 2009-10-07 | 287 | 288 | 282 | 286 | 70,000 | 1,430 |
| 2009-10-06 | 287 | 288 | 280 | 288 | 78,000 | 1,440 |
| 2009-10-05 | 283 | 283 | 279 | 282 | 95,000 | 1,410 |
| 2009-10-02 | 287 | 287 | 279 | 285 | 107,000 | 1,425 |
| 2009-10-01 | 302 | 302 | 291 | 298 | 88,000 | 1,490 |
| 2009-09-30 | 295 | 300 | 291 | 297 | 82,000 | 1,485 |
| 2009-09-29 | 300 | 300 | 294 | 295 | 38,000 | 1,475 |
| 2009-09-28 | 302 | 302 | 294 | 300 | 57,000 | 1,500 |
| 2009-09-25 | 304 | 310 | 301 | 307 | 73,000 | 1,535 |
| 2009-09-24 | 310 | 315 | 306 | 309 | 101,000 | 1,545 |
| 2009-09-18 | 298 | 308 | 296 | 305 | 165,000 | 1,525 |
| 2009-09-17 | 305 | 308 | 305 | 306 | 93,000 | 1,530 |
| 2009-09-16 | 314 | 315 | 302 | 302 | 148,000 | 1,510 |
| 2009-09-15 | 320 | 320 | 313 | 316 | 63,000 | 1,580 |
| 2009-09-14 | 329 | 329 | 314 | 320 | 200,000 | 1,600 |
| 2009-09-11 | 323 | 327 | 321 | 324 | 236,000 | 1,620 |
| 2009-09-10 | 327 | 334 | 327 | 332 | 141,000 | 1,660 |
| 2009-09-09 | 330 | 333 | 322 | 322 | 103,000 | 1,610 |
| 2009-09-08 | 322 | 330 | 318 | 327 | 184,000 | 1,635 |
| 2009-09-07 | 324 | 324 | 317 | 318 | 125,000 | 1,590 |
| 2009-09-04 | 317 | 322 | 307 | 319 | 307,000 | 1,595 |
| 2009-09-03 | 323 | 330 | 320 | 321 | 200,000 | 1,605 |
| 2009-09-02 | 318 | 327 | 310 | 324 | 215,000 | 1,620 |
| 2009-09-01 | 321 | 324 | 319 | 322 | 103,000 | 1,610 |
| 2009-08-31 | 320 | 329 | 318 | 326 | 259,000 | 1,630 |
| 2009-08-28 | 319 | 337 | 316 | 324 | 681,000 | 1,620 |
| 2009-08-27 | 313 | 313 | 303 | 306 | 250,000 | 1,530 |
| 2009-08-26 | 317 | 318 | 311 | 313 | 296,000 | 1,565 |
| 2009-08-25 | 296 | 303 | 294 | 301 | 179,000 | 1,505 |
| 2009-08-24 | 298 | 301 | 298 | 300 | 91,000 | 1,500 |
| 2009-08-21 | 298 | 309 | 286 | 293 | 144,000 | 1,465 |
| 2009-08-20 | 285 | 300 | 283 | 294 | 119,000 | 1,470 |
| 2009-08-19 | 285 | 290 | 281 | 285 | 73,000 | 1,425 |
| 2009-08-18 | 275 | 287 | 275 | 284 | 94,000 | 1,420 |
| 2009-08-17 | 284 | 284 | 278 | 278 | 83,000 | 1,390 |
| 2009-08-14 | 287 | 293 | 286 | 287 | 134,000 | 1,435 |
| 2009-08-13 | 285 | 291 | 283 | 287 | 54,000 | 1,435 |
| 2009-08-12 | 286 | 289 | 284 | 286 | 129,000 | 1,430 |
| 2009-08-11 | 277 | 289 | 277 | 288 | 176,000 | 1,440 |
| 2009-08-10 | 283 | 284 | 274 | 279 | 86,000 | 1,395 |
| 2009-08-07 | 276 | 278 | 274 | 278 | 130,000 | 1,390 |
| 2009-08-06 | 276 | 279 | 274 | 277 | 126,000 | 1,385 |
| 2009-08-05 | 275 | 283 | 269 | 280 | 489,000 | 1,400 |
| 2009-08-04 | 261 | 261 | 258 | 258 | 33,000 | 1,290 |
| 2009-08-03 | 259 | 261 | 256 | 257 | 58,000 | 1,285 |
| 2009-07-31 | 256 | 258 | 256 | 257 | 50,000 | 1,285 |
| 2009-07-30 | 257 | 258 | 255 | 257 | 30,000 | 1,285 |
| 2009-07-29 | 256 | 259 | 252 | 258 | 71,000 | 1,290 |
| 2009-07-28 | 263 | 263 | 253 | 255 | 84,000 | 1,275 |
| 2009-07-27 | 256 | 265 | 256 | 265 | 177,000 | 1,325 |
| 2009-07-24 | 252 | 252 | 247 | 251 | 83,000 | 1,255 |
| 2009-07-23 | 254 | 254 | 247 | 247 | 58,000 | 1,235 |
| 2009-07-22 | 249 | 250 | 248 | 250 | 47,000 | 1,250 |
| 2009-07-21 | 245 | 248 | 244 | 246 | 35,000 | 1,230 |
| 2009-07-17 | 247 | 247 | 240 | 241 | 46,000 | 1,205 |
| 2009-07-16 | 244 | 250 | 244 | 244 | 49,000 | 1,220 |
| 2009-07-15 | 250 | 250 | 238 | 243 | 80,000 | 1,215 |
| 2009-07-14 | 248 | 248 | 243 | 245 | 82,000 | 1,225 |
| 2009-07-13 | 251 | 251 | 244 | 245 | 97,000 | 1,225 |
| 2009-07-10 | 268 | 268 | 247 | 253 | 288,000 | 1,265 |
| 2009-07-09 | 248 | 252 | 248 | 248 | 83,000 | 1,240 |
| 2009-07-08 | 260 | 260 | 251 | 253 | 179,000 | 1,265 |
| 2009-07-07 | 264 | 265 | 257 | 264 | 108,000 | 1,320 |
| 2009-07-06 | 265 | 273 | 261 | 264 | 244,000 | 1,320 |
| 2009-07-03 | 256 | 284 | 256 | 268 | 894,000 | 1,340 |
| 2009-07-02 | 249 | 260 | 249 | 257 | 233,000 | 1,285 |
| 2009-07-01 | 248 | 250 | 246 | 248 | 68,000 | 1,240 |
| 2009-06-30 | 247 | 250 | 247 | 248 | 26,000 | 1,240 |
| 2009-06-29 | 250 | 252 | 245 | 245 | 52,000 | 1,225 |
| 2009-06-26 | 248 | 249 | 245 | 248 | 61,000 | 1,240 |
| 2009-06-25 | 246 | 246 | 240 | 244 | 122,000 | 1,220 |
| 2009-06-24 | 240 | 245 | 238 | 242 | 116,000 | 1,210 |
| 2009-06-23 | 237 | 241 | 234 | 239 | 187,000 | 1,195 |
| 2009-06-22 | 235 | 242 | 235 | 239 | 106,000 | 1,195 |
| 2009-06-19 | 241 | 243 | 235 | 237 | 137,000 | 1,185 |
| 2009-06-18 | 245 | 245 | 238 | 239 | 91,000 | 1,195 |
| 2009-06-17 | 248 | 252 | 239 | 241 | 212,000 | 1,205 |
| 2009-06-16 | 256 | 257 | 247 | 249 | 134,000 | 1,245 |
| 2009-06-15 | 262 | 262 | 258 | 258 | 97,000 | 1,290 |
| 2009-06-12 | 260 | 264 | 257 | 259 | 142,000 | 1,295 |
| 2009-06-11 | 261 | 264 | 258 | 261 | 125,000 | 1,305 |
| 2009-06-10 | 262 | 264 | 258 | 264 | 208,000 | 1,320 |
| 2009-06-09 | 270 | 270 | 256 | 263 | 105,000 | 1,315 |
| 2009-06-08 | 263 | 270 | 263 | 266 | 86,000 | 1,330 |
| 2009-06-05 | 271 | 271 | 264 | 264 | 127,000 | 1,320 |
| 2009-06-04 | 275 | 275 | 266 | 266 | 122,000 | 1,330 |
| 2009-06-03 | 267 | 269 | 263 | 267 | 120,000 | 1,335 |
| 2009-06-02 | 279 | 286 | 262 | 267 | 292,000 | 1,335 |
| 2009-06-01 | 252 | 291 | 249 | 275 | 469,000 | 1,375 |
| 2009-05-29 | 237 | 255 | 232 | 245 | 181,000 | 1,225 |
| 2009-05-28 | 231 | 240 | 231 | 237 | 111,000 | 1,185 |
| 2009-05-27 | 229 | 235 | 229 | 233 | 75,000 | 1,165 |
| 2009-05-26 | 229 | 230 | 225 | 229 | 39,000 | 1,145 |
| 2009-05-25 | 223 | 230 | 223 | 226 | 97,000 | 1,130 |
| 2009-05-22 | 221 | 226 | 221 | 224 | 56,000 | 1,120 |
| 2009-05-21 | 225 | 226 | 222 | 223 | 51,000 | 1,115 |
| 2009-05-20 | 221 | 227 | 221 | 227 | 56,000 | 1,135 |
| 2009-05-19 | 221 | 223 | 221 | 223 | 39,000 | 1,115 |
| 2009-05-18 | 221 | 222 | 220 | 220 | 44,000 | 1,100 |
| 2009-05-15 | 221 | 221 | 220 | 221 | 52,000 | 1,105 |
| 2009-05-14 | 223 | 224 | 221 | 221 | 81,000 | 1,105 |
| 2009-05-13 | 229 | 230 | 228 | 228 | 87,000 | 1,140 |
| 2009-05-12 | 226 | 230 | 225 | 227 | 32,000 | 1,135 |
| 2009-05-11 | 220 | 226 | 220 | 226 | 68,000 | 1,130 |
| 2009-05-08 | 219 | 220 | 216 | 220 | 47,000 | 1,100 |
| 2009-05-07 | 220 | 225 | 216 | 216 | 90,000 | 1,080 |
| 2009-05-01 | 213 | 213 | 207 | 212 | 55,000 | 1,060 |
| 2009-04-30 | 212 | 218 | 208 | 208 | 112,000 | 1,040 |
| 2009-04-28 | 219 | 223 | 213 | 213 | 73,000 | 1,065 |
| 2009-04-27 | 223 | 223 | 219 | 219 | 59,000 | 1,095 |
| 2009-04-24 | 213 | 220 | 211 | 218 | 79,000 | 1,090 |
| 2009-04-23 | 218 | 219 | 209 | 218 | 88,000 | 1,090 |
| 2009-04-22 | 218 | 219 | 215 | 216 | 64,000 | 1,080 |
| 2009-04-21 | 220 | 221 | 216 | 221 | 56,000 | 1,105 |
| 2009-04-20 | 223 | 225 | 221 | 225 | 47,000 | 1,125 |
| 2009-04-17 | 225 | 228 | 222 | 225 | 46,000 | 1,125 |
| 2009-04-16 | 223 | 227 | 223 | 225 | 46,000 | 1,125 |
| 2009-04-15 | 222 | 228 | 222 | 223 | 39,000 | 1,115 |
| 2009-04-14 | 226 | 229 | 224 | 227 | 59,000 | 1,135 |
| 2009-04-13 | 222 | 228 | 220 | 228 | 32,000 | 1,140 |
| 2009-04-10 | 226 | 230 | 224 | 225 | 69,000 | 1,125 |
| 2009-04-09 | 228 | 228 | 224 | 225 | 41,000 | 1,125 |
| 2009-04-08 | 234 | 234 | 223 | 223 | 28,000 | 1,115 |
| 2009-04-07 | 230 | 230 | 228 | 229 | 41,000 | 1,145 |
| 2009-04-06 | 232 | 235 | 229 | 230 | 58,000 | 1,150 |
| 2009-04-03 | 232 | 232 | 223 | 224 | 59,000 | 1,120 |
| 2009-04-02 | 220 | 229 | 220 | 227 | 82,000 | 1,135 |
| 2009-04-01 | 217 | 219 | 212 | 215 | 48,000 | 1,075 |
| 2009-03-31 | 209 | 216 | 209 | 214 | 73,000 | 1,070 |
| 2009-03-30 | 223 | 228 | 212 | 212 | 141,000 | 1,060 |
| 2009-03-27 | 226 | 232 | 226 | 228 | 79,000 | 1,140 |
| 2009-03-26 | 225 | 228 | 224 | 226 | 56,000 | 1,130 |
| 2009-03-25 | 224 | 225 | 220 | 225 | 153,000 | 1,125 |
| 2009-03-24 | 219 | 224 | 214 | 224 | 114,000 | 1,120 |
| 2009-03-23 | 207 | 215 | 205 | 215 | 79,000 | 1,075 |
| 2009-03-19 | 203 | 205 | 202 | 203 | 57,000 | 1,015 |
| 2009-03-18 | 209 | 209 | 202 | 202 | 103,000 | 1,010 |
| 2009-03-17 | 214 | 214 | 209 | 211 | 110,000 | 1,055 |
| 2009-03-16 | 205 | 209 | 203 | 204 | 101,000 | 1,020 |
| 2009-03-13 | 193 | 204 | 193 | 202 | 151,000 | 1,010 |
| 2009-03-12 | 205 | 206 | 197 | 198 | 140,000 | 990 |
| 2009-03-11 | 212 | 212 | 206 | 206 | 63,000 | 1,030 |
| 2009-03-10 | 207 | 220 | 206 | 207 | 141,000 | 1,035 |
| 2009-03-09 | 216 | 216 | 210 | 212 | 87,000 | 1,060 |
| 2009-03-06 | 226 | 226 | 221 | 221 | 117,000 | 1,105 |
| 2009-03-05 | 219 | 226 | 219 | 224 | 91,000 | 1,120 |
| 2009-03-04 | 208 | 219 | 208 | 219 | 77,000 | 1,095 |
| 2009-03-03 | 209 | 213 | 209 | 213 | 19,000 | 1,065 |
| 2009-03-02 | 219 | 219 | 209 | 214 | 69,000 | 1,070 |
| 2009-02-27 | 214 | 219 | 212 | 219 | 73,000 | 1,095 |
| 2009-02-26 | 218 | 221 | 213 | 213 | 107,000 | 1,065 |
| 2009-02-25 | 228 | 228 | 219 | 221 | 214,000 | 1,105 |
| 2009-02-24 | 210 | 218 | 210 | 218 | 93,000 | 1,090 |
| 2009-02-23 | 206 | 214 | 206 | 211 | 112,000 | 1,055 |
| 2009-02-20 | 218 | 218 | 210 | 211 | 151,000 | 1,055 |
| 2009-02-19 | 221 | 221 | 212 | 218 | 179,000 | 1,090 |
| 2009-02-18 | 221 | 224 | 218 | 221 | 112,000 | 1,105 |
| 2009-02-17 | 227 | 227 | 221 | 223 | 157,000 | 1,115 |
| 2009-02-16 | 231 | 232 | 227 | 227 | 81,000 | 1,135 |
| 2009-02-13 | 231 | 232 | 226 | 228 | 109,000 | 1,140 |
| 2009-02-12 | 228 | 233 | 228 | 233 | 84,000 | 1,165 |
| 2009-02-10 | 227 | 231 | 226 | 227 | 98,000 | 1,135 |
| 2009-02-09 | 231 | 232 | 226 | 226 | 124,000 | 1,130 |
| 2009-02-06 | 235 | 238 | 231 | 233 | 152,000 | 1,165 |
| 2009-02-05 | 242 | 244 | 238 | 240 | 128,000 | 1,200 |
| 2009-02-04 | 241 | 243 | 236 | 242 | 58,000 | 1,210 |
| 2009-02-03 | 239 | 241 | 235 | 236 | 53,000 | 1,180 |
| 2009-02-02 | 238 | 243 | 236 | 240 | 96,000 | 1,200 |
| 2009-01-30 | 247 | 250 | 243 | 243 | 122,000 | 1,215 |
| 2009-01-29 | 245 | 251 | 245 | 251 | 91,000 | 1,255 |
| 2009-01-28 | 249 | 252 | 249 | 250 | 89,000 | 1,250 |
| 2009-01-27 | 238 | 252 | 238 | 250 | 142,000 | 1,250 |
| 2009-01-26 | 235 | 237 | 233 | 235 | 93,000 | 1,175 |
| 2009-01-23 | 226 | 233 | 226 | 233 | 86,000 | 1,165 |
| 2009-01-22 | 232 | 235 | 225 | 230 | 106,000 | 1,150 |
| 2009-01-21 | 228 | 237 | 228 | 229 | 122,000 | 1,145 |
| 2009-01-20 | 232 | 233 | 229 | 231 | 57,000 | 1,155 |
| 2009-01-19 | 232 | 238 | 231 | 235 | 36,000 | 1,175 |
| 2009-01-16 | 228 | 232 | 227 | 231 | 71,000 | 1,155 |
| 2009-01-15 | 226 | 231 | 224 | 228 | 61,000 | 1,140 |
| 2009-01-14 | 233 | 234 | 226 | 229 | 49,000 | 1,145 |
| 2009-01-13 | 237 | 238 | 227 | 229 | 111,000 | 1,145 |
| 2009-01-09 | 245 | 250 | 242 | 242 | 62,000 | 1,210 |
| 2009-01-08 | 251 | 252 | 248 | 248 | 56,000 | 1,240 |
| 2009-01-07 | 253 | 255 | 251 | 254 | 51,000 | 1,270 |
| 2009-01-06 | 252 | 254 | 251 | 252 | 27,000 | 1,260 |
| 2009-01-05 | 252 | 256 | 252 | 252 | 17,000 | 1,260 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
