4116 大日精化工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 445 | 446 | 443 | 444 | 59,000 | 2,220 |
| 2010-12-29 | 443 | 450 | 442 | 448 | 93,000 | 2,240 |
| 2010-12-28 | 448 | 451 | 443 | 446 | 106,000 | 2,230 |
| 2010-12-27 | 447 | 451 | 444 | 448 | 135,000 | 2,240 |
| 2010-12-24 | 442 | 456 | 440 | 446 | 216,000 | 2,230 |
| 2010-12-22 | 460 | 471 | 447 | 447 | 548,000 | 2,235 |
| 2010-12-21 | 439 | 458 | 439 | 456 | 392,000 | 2,280 |
| 2010-12-20 | 445 | 446 | 430 | 436 | 312,000 | 2,180 |
| 2010-12-17 | 444 | 446 | 438 | 445 | 391,000 | 2,225 |
| 2010-12-16 | 426 | 442 | 425 | 438 | 353,000 | 2,190 |
| 2010-12-15 | 414 | 426 | 413 | 426 | 333,000 | 2,130 |
| 2010-12-14 | 411 | 413 | 408 | 410 | 232,000 | 2,050 |
| 2010-12-13 | 398 | 414 | 395 | 413 | 296,000 | 2,065 |
| 2010-12-10 | 405 | 407 | 400 | 402 | 257,000 | 2,010 |
| 2010-12-09 | 406 | 413 | 405 | 405 | 275,000 | 2,025 |
| 2010-12-08 | 399 | 406 | 399 | 406 | 228,000 | 2,030 |
| 2010-12-07 | 399 | 400 | 394 | 400 | 121,000 | 2,000 |
| 2010-12-06 | 395 | 406 | 395 | 398 | 317,000 | 1,990 |
| 2010-12-03 | 395 | 398 | 390 | 395 | 222,000 | 1,975 |
| 2010-12-02 | 382 | 393 | 380 | 393 | 235,000 | 1,965 |
| 2010-12-01 | 363 | 380 | 363 | 377 | 137,000 | 1,885 |
| 2010-11-30 | 381 | 381 | 367 | 367 | 180,000 | 1,835 |
| 2010-11-29 | 368 | 388 | 368 | 382 | 381,000 | 1,910 |
| 2010-11-26 | 371 | 375 | 365 | 369 | 67,000 | 1,845 |
| 2010-11-25 | 365 | 374 | 365 | 369 | 124,000 | 1,845 |
| 2010-11-24 | 364 | 368 | 360 | 366 | 95,000 | 1,830 |
| 2010-11-22 | 366 | 367 | 363 | 365 | 73,000 | 1,825 |
| 2010-11-19 | 366 | 367 | 361 | 365 | 143,000 | 1,825 |
| 2010-11-18 | 360 | 369 | 359 | 365 | 132,000 | 1,825 |
| 2010-11-17 | 349 | 361 | 349 | 361 | 114,000 | 1,805 |
| 2010-11-16 | 356 | 357 | 351 | 355 | 91,000 | 1,775 |
| 2010-11-15 | 356 | 362 | 356 | 357 | 66,000 | 1,785 |
| 2010-11-12 | 358 | 363 | 357 | 358 | 130,000 | 1,790 |
| 2010-11-11 | 351 | 362 | 351 | 361 | 127,000 | 1,805 |
| 2010-11-10 | 359 | 365 | 355 | 355 | 163,000 | 1,775 |
| 2010-11-09 | 360 | 365 | 357 | 362 | 78,000 | 1,810 |
| 2010-11-08 | 354 | 363 | 354 | 361 | 128,000 | 1,805 |
| 2010-11-05 | 344 | 356 | 344 | 354 | 135,000 | 1,770 |
| 2010-11-04 | 335 | 343 | 335 | 342 | 62,000 | 1,710 |
| 2010-11-02 | 331 | 337 | 331 | 333 | 97,000 | 1,665 |
| 2010-11-01 | 332 | 336 | 330 | 332 | 82,000 | 1,660 |
| 2010-10-29 | 327 | 340 | 323 | 339 | 113,000 | 1,695 |
| 2010-10-28 | 336 | 336 | 329 | 331 | 119,000 | 1,655 |
| 2010-10-27 | 334 | 339 | 332 | 336 | 115,000 | 1,680 |
| 2010-10-26 | 336 | 338 | 333 | 334 | 60,000 | 1,670 |
| 2010-10-25 | 341 | 343 | 336 | 337 | 83,000 | 1,685 |
| 2010-10-22 | 337 | 341 | 336 | 341 | 97,000 | 1,705 |
| 2010-10-21 | 345 | 345 | 335 | 339 | 148,000 | 1,695 |
| 2010-10-20 | 344 | 344 | 341 | 342 | 76,000 | 1,710 |
| 2010-10-19 | 345 | 351 | 345 | 350 | 60,000 | 1,750 |
| 2010-10-18 | 345 | 349 | 338 | 347 | 36,000 | 1,735 |
| 2010-10-15 | 351 | 351 | 347 | 348 | 39,000 | 1,740 |
| 2010-10-14 | 348 | 352 | 347 | 351 | 62,000 | 1,755 |
| 2010-10-13 | 347 | 349 | 344 | 345 | 55,000 | 1,725 |
| 2010-10-12 | 363 | 363 | 344 | 346 | 130,000 | 1,730 |
| 2010-10-08 | 362 | 365 | 361 | 363 | 60,000 | 1,815 |
| 2010-10-07 | 361 | 372 | 360 | 362 | 65,000 | 1,810 |
| 2010-10-06 | 368 | 368 | 359 | 362 | 70,000 | 1,810 |
| 2010-10-05 | 360 | 372 | 356 | 367 | 96,000 | 1,835 |
| 2010-10-04 | 368 | 368 | 359 | 361 | 110,000 | 1,805 |
| 2010-10-01 | 375 | 375 | 365 | 368 | 77,000 | 1,840 |
| 2010-09-30 | 380 | 384 | 377 | 377 | 107,000 | 1,885 |
| 2010-09-29 | 374 | 380 | 371 | 380 | 87,000 | 1,900 |
| 2010-09-28 | 374 | 375 | 370 | 373 | 111,000 | 1,865 |
| 2010-09-27 | 366 | 380 | 363 | 380 | 115,000 | 1,900 |
| 2010-09-24 | 369 | 371 | 366 | 366 | 79,000 | 1,830 |
| 2010-09-22 | 373 | 374 | 369 | 371 | 57,000 | 1,855 |
| 2010-09-21 | 371 | 374 | 371 | 372 | 42,000 | 1,860 |
| 2010-09-17 | 366 | 373 | 366 | 368 | 25,000 | 1,840 |
| 2010-09-16 | 369 | 369 | 364 | 366 | 34,000 | 1,830 |
| 2010-09-15 | 364 | 372 | 363 | 369 | 67,000 | 1,845 |
| 2010-09-14 | 363 | 366 | 360 | 366 | 41,000 | 1,830 |
| 2010-09-13 | 366 | 370 | 364 | 368 | 41,000 | 1,840 |
| 2010-09-10 | 364 | 368 | 362 | 365 | 160,000 | 1,825 |
| 2010-09-09 | 356 | 362 | 355 | 361 | 43,000 | 1,805 |
| 2010-09-08 | 357 | 357 | 353 | 356 | 54,000 | 1,780 |
| 2010-09-07 | 356 | 363 | 356 | 362 | 13,000 | 1,810 |
| 2010-09-06 | 350 | 360 | 350 | 360 | 59,000 | 1,800 |
| 2010-09-03 | 352 | 354 | 348 | 350 | 31,000 | 1,750 |
| 2010-09-02 | 350 | 355 | 347 | 353 | 52,000 | 1,765 |
| 2010-09-01 | 355 | 361 | 346 | 347 | 78,000 | 1,735 |
| 2010-08-31 | 360 | 360 | 355 | 355 | 33,000 | 1,775 |
| 2010-08-30 | 364 | 369 | 357 | 367 | 119,000 | 1,835 |
| 2010-08-27 | 353 | 360 | 352 | 359 | 62,000 | 1,795 |
| 2010-08-26 | 345 | 353 | 345 | 351 | 60,000 | 1,755 |
| 2010-08-25 | 341 | 346 | 338 | 345 | 74,000 | 1,725 |
| 2010-08-24 | 339 | 344 | 339 | 344 | 49,000 | 1,720 |
| 2010-08-23 | 349 | 350 | 342 | 343 | 33,000 | 1,715 |
| 2010-08-20 | 345 | 345 | 340 | 343 | 24,000 | 1,715 |
| 2010-08-19 | 350 | 350 | 346 | 350 | 37,000 | 1,750 |
| 2010-08-18 | 346 | 351 | 345 | 347 | 39,000 | 1,735 |
| 2010-08-17 | 344 | 348 | 338 | 346 | 59,000 | 1,730 |
| 2010-08-16 | 352 | 354 | 337 | 347 | 107,000 | 1,735 |
| 2010-08-13 | 347 | 356 | 344 | 352 | 68,000 | 1,760 |
| 2010-08-12 | 350 | 356 | 343 | 347 | 134,000 | 1,735 |
| 2010-08-11 | 359 | 364 | 351 | 356 | 112,000 | 1,780 |
| 2010-08-10 | 373 | 374 | 366 | 366 | 106,000 | 1,830 |
| 2010-08-09 | 357 | 377 | 356 | 374 | 335,000 | 1,870 |
| 2010-08-06 | 338 | 346 | 338 | 346 | 54,000 | 1,730 |
| 2010-08-05 | 343 | 344 | 339 | 341 | 25,000 | 1,705 |
| 2010-08-04 | 344 | 348 | 338 | 340 | 35,000 | 1,700 |
| 2010-08-03 | 347 | 351 | 346 | 347 | 37,000 | 1,735 |
| 2010-08-02 | 344 | 352 | 341 | 345 | 32,000 | 1,725 |
| 2010-07-30 | 347 | 350 | 340 | 344 | 72,000 | 1,720 |
| 2010-07-29 | 344 | 352 | 344 | 350 | 44,000 | 1,750 |
| 2010-07-28 | 347 | 348 | 346 | 348 | 23,000 | 1,740 |
| 2010-07-27 | 347 | 350 | 346 | 347 | 37,000 | 1,735 |
| 2010-07-26 | 336 | 350 | 336 | 349 | 79,000 | 1,745 |
| 2010-07-23 | 336 | 344 | 333 | 336 | 79,000 | 1,680 |
| 2010-07-22 | 332 | 340 | 332 | 335 | 22,000 | 1,675 |
| 2010-07-21 | 340 | 342 | 338 | 339 | 44,000 | 1,695 |
| 2010-07-20 | 336 | 340 | 336 | 339 | 24,000 | 1,695 |
| 2010-07-16 | 339 | 344 | 336 | 337 | 38,000 | 1,685 |
| 2010-07-15 | 348 | 348 | 344 | 344 | 30,000 | 1,720 |
| 2010-07-14 | 352 | 356 | 347 | 352 | 40,000 | 1,760 |
| 2010-07-13 | 353 | 354 | 347 | 347 | 50,000 | 1,735 |
| 2010-07-12 | 352 | 357 | 349 | 353 | 57,000 | 1,765 |
| 2010-07-09 | 350 | 355 | 347 | 354 | 40,000 | 1,770 |
| 2010-07-08 | 350 | 351 | 347 | 351 | 46,000 | 1,755 |
| 2010-07-07 | 343 | 347 | 343 | 344 | 46,000 | 1,720 |
| 2010-07-06 | 342 | 343 | 341 | 343 | 36,000 | 1,715 |
| 2010-07-05 | 340 | 347 | 340 | 346 | 63,000 | 1,730 |
| 2010-07-02 | 346 | 348 | 329 | 340 | 193,000 | 1,700 |
| 2010-07-01 | 330 | 330 | 322 | 329 | 72,000 | 1,645 |
| 2010-06-30 | 321 | 327 | 321 | 327 | 61,000 | 1,635 |
| 2010-06-29 | 333 | 335 | 327 | 329 | 65,000 | 1,645 |
| 2010-06-28 | 334 | 336 | 332 | 333 | 40,000 | 1,665 |
| 2010-06-25 | 335 | 341 | 332 | 334 | 97,000 | 1,670 |
| 2010-06-24 | 337 | 344 | 337 | 342 | 71,000 | 1,710 |
| 2010-06-23 | 335 | 340 | 334 | 339 | 47,000 | 1,695 |
| 2010-06-22 | 336 | 339 | 336 | 339 | 60,000 | 1,695 |
| 2010-06-21 | 334 | 339 | 333 | 338 | 48,000 | 1,690 |
| 2010-06-18 | 333 | 338 | 331 | 331 | 51,000 | 1,655 |
| 2010-06-17 | 335 | 335 | 331 | 332 | 56,000 | 1,660 |
| 2010-06-16 | 336 | 336 | 334 | 335 | 72,000 | 1,675 |
| 2010-06-15 | 331 | 331 | 331 | 331 | 46,000 | 1,655 |
| 2010-06-14 | 331 | 333 | 328 | 330 | 99,000 | 1,650 |
| 2010-06-11 | 336 | 336 | 330 | 330 | 163,000 | 1,650 |
| 2010-06-10 | 329 | 329 | 327 | 328 | 41,000 | 1,640 |
| 2010-06-09 | 333 | 337 | 328 | 329 | 66,000 | 1,645 |
| 2010-06-08 | 328 | 335 | 328 | 332 | 50,000 | 1,660 |
| 2010-06-07 | 338 | 338 | 334 | 335 | 57,000 | 1,675 |
| 2010-06-04 | 346 | 349 | 345 | 348 | 47,000 | 1,740 |
| 2010-06-03 | 339 | 345 | 336 | 343 | 54,000 | 1,715 |
| 2010-06-02 | 337 | 340 | 334 | 337 | 62,000 | 1,685 |
| 2010-06-01 | 338 | 342 | 336 | 337 | 40,000 | 1,685 |
| 2010-05-31 | 331 | 340 | 331 | 338 | 52,000 | 1,690 |
| 2010-05-28 | 339 | 339 | 328 | 330 | 94,000 | 1,650 |
| 2010-05-27 | 325 | 337 | 322 | 331 | 147,000 | 1,655 |
| 2010-05-26 | 340 | 342 | 321 | 330 | 169,000 | 1,650 |
| 2010-05-25 | 351 | 351 | 339 | 340 | 120,000 | 1,700 |
| 2010-05-24 | 352 | 354 | 345 | 353 | 105,000 | 1,765 |
| 2010-05-21 | 351 | 355 | 346 | 352 | 130,000 | 1,760 |
| 2010-05-20 | 358 | 363 | 358 | 359 | 97,000 | 1,795 |
| 2010-05-19 | 355 | 362 | 349 | 362 | 199,000 | 1,810 |
| 2010-05-18 | 355 | 367 | 353 | 363 | 174,000 | 1,815 |
| 2010-05-17 | 353 | 361 | 347 | 357 | 191,000 | 1,785 |
| 2010-05-14 | 350 | 355 | 347 | 353 | 120,000 | 1,765 |
| 2010-05-13 | 335 | 355 | 335 | 349 | 176,000 | 1,745 |
| 2010-05-12 | 335 | 340 | 334 | 335 | 61,000 | 1,675 |
| 2010-05-11 | 342 | 342 | 334 | 334 | 71,000 | 1,670 |
| 2010-05-10 | 341 | 341 | 334 | 340 | 43,000 | 1,700 |
| 2010-05-07 | 340 | 340 | 330 | 333 | 98,000 | 1,665 |
| 2010-05-06 | 351 | 351 | 346 | 347 | 73,000 | 1,735 |
| 2010-04-30 | 357 | 358 | 352 | 356 | 74,000 | 1,780 |
| 2010-04-28 | 348 | 353 | 347 | 349 | 83,000 | 1,745 |
| 2010-04-27 | 354 | 356 | 352 | 355 | 38,000 | 1,775 |
| 2010-04-26 | 348 | 357 | 348 | 354 | 91,000 | 1,770 |
| 2010-04-23 | 343 | 348 | 343 | 347 | 53,000 | 1,735 |
| 2010-04-22 | 346 | 348 | 341 | 346 | 87,000 | 1,730 |
| 2010-04-21 | 343 | 347 | 343 | 346 | 77,000 | 1,730 |
| 2010-04-20 | 342 | 343 | 339 | 340 | 69,000 | 1,700 |
| 2010-04-19 | 350 | 351 | 340 | 342 | 101,000 | 1,710 |
| 2010-04-16 | 356 | 357 | 353 | 354 | 61,000 | 1,770 |
| 2010-04-15 | 359 | 360 | 356 | 357 | 56,000 | 1,785 |
| 2010-04-14 | 364 | 364 | 358 | 361 | 53,000 | 1,805 |
| 2010-04-13 | 363 | 365 | 360 | 361 | 62,000 | 1,805 |
| 2010-04-12 | 360 | 365 | 360 | 362 | 67,000 | 1,810 |
| 2010-04-09 | 358 | 364 | 356 | 359 | 146,000 | 1,795 |
| 2010-04-08 | 358 | 364 | 358 | 359 | 177,000 | 1,795 |
| 2010-04-07 | 356 | 359 | 356 | 358 | 67,000 | 1,790 |
| 2010-04-06 | 359 | 359 | 353 | 354 | 68,000 | 1,770 |
| 2010-04-05 | 356 | 358 | 356 | 358 | 56,000 | 1,790 |
| 2010-04-02 | 358 | 358 | 353 | 354 | 38,000 | 1,770 |
| 2010-04-01 | 360 | 360 | 352 | 356 | 145,000 | 1,780 |
| 2010-03-31 | 362 | 364 | 358 | 359 | 119,000 | 1,795 |
| 2010-03-30 | 361 | 364 | 356 | 360 | 170,000 | 1,800 |
| 2010-03-29 | 355 | 370 | 355 | 367 | 60,000 | 1,835 |
| 2010-03-26 | 360 | 367 | 356 | 367 | 113,000 | 1,835 |
| 2010-03-25 | 356 | 359 | 355 | 355 | 89,000 | 1,775 |
| 2010-03-24 | 353 | 358 | 353 | 358 | 74,000 | 1,790 |
| 2010-03-23 | 352 | 353 | 350 | 351 | 37,000 | 1,755 |
| 2010-03-19 | 352 | 354 | 352 | 352 | 79,000 | 1,760 |
| 2010-03-18 | 348 | 353 | 345 | 349 | 69,000 | 1,745 |
| 2010-03-17 | 346 | 349 | 344 | 348 | 66,000 | 1,740 |
| 2010-03-16 | 347 | 348 | 344 | 347 | 70,000 | 1,735 |
| 2010-03-15 | 345 | 347 | 341 | 346 | 60,000 | 1,730 |
| 2010-03-12 | 340 | 346 | 339 | 344 | 204,000 | 1,720 |
| 2010-03-11 | 345 | 348 | 337 | 339 | 224,000 | 1,695 |
| 2010-03-10 | 341 | 347 | 341 | 343 | 54,000 | 1,715 |
| 2010-03-09 | 337 | 346 | 337 | 343 | 40,000 | 1,715 |
| 2010-03-08 | 345 | 345 | 341 | 342 | 38,000 | 1,710 |
| 2010-03-05 | 333 | 339 | 333 | 337 | 56,000 | 1,685 |
| 2010-03-04 | 327 | 332 | 327 | 330 | 49,000 | 1,650 |
| 2010-03-03 | 324 | 331 | 324 | 330 | 61,000 | 1,650 |
| 2010-03-02 | 330 | 330 | 324 | 325 | 38,000 | 1,625 |
| 2010-03-01 | 322 | 326 | 321 | 324 | 46,000 | 1,620 |
| 2010-02-26 | 324 | 325 | 320 | 323 | 101,000 | 1,615 |
| 2010-02-25 | 333 | 333 | 321 | 324 | 134,000 | 1,620 |
| 2010-02-24 | 330 | 332 | 322 | 329 | 76,000 | 1,645 |
| 2010-02-23 | 328 | 333 | 326 | 332 | 82,000 | 1,660 |
| 2010-02-22 | 323 | 329 | 320 | 324 | 107,000 | 1,620 |
| 2010-02-19 | 325 | 329 | 318 | 318 | 63,000 | 1,590 |
| 2010-02-18 | 327 | 327 | 325 | 326 | 36,000 | 1,630 |
| 2010-02-17 | 330 | 331 | 326 | 327 | 41,000 | 1,635 |
| 2010-02-16 | 327 | 328 | 322 | 322 | 18,000 | 1,610 |
| 2010-02-15 | 329 | 329 | 322 | 322 | 22,000 | 1,610 |
| 2010-02-12 | 329 | 330 | 323 | 324 | 47,000 | 1,620 |
| 2010-02-10 | 332 | 332 | 322 | 323 | 68,000 | 1,615 |
| 2010-02-09 | 333 | 333 | 325 | 330 | 37,000 | 1,650 |
| 2010-02-08 | 339 | 341 | 334 | 334 | 109,000 | 1,670 |
| 2010-02-05 | 334 | 338 | 329 | 336 | 81,000 | 1,680 |
| 2010-02-04 | 344 | 344 | 332 | 339 | 48,000 | 1,695 |
| 2010-02-03 | 330 | 346 | 326 | 340 | 78,000 | 1,700 |
| 2010-02-02 | 320 | 325 | 316 | 322 | 62,000 | 1,610 |
| 2010-02-01 | 333 | 333 | 315 | 321 | 83,000 | 1,605 |
| 2010-01-29 | 334 | 334 | 330 | 330 | 53,000 | 1,650 |
| 2010-01-28 | 335 | 340 | 330 | 334 | 66,000 | 1,670 |
| 2010-01-27 | 339 | 345 | 332 | 332 | 62,000 | 1,660 |
| 2010-01-26 | 349 | 353 | 341 | 341 | 50,000 | 1,705 |
| 2010-01-25 | 347 | 354 | 347 | 351 | 62,000 | 1,755 |
| 2010-01-22 | 355 | 356 | 349 | 355 | 58,000 | 1,775 |
| 2010-01-21 | 355 | 363 | 353 | 360 | 62,000 | 1,800 |
| 2010-01-20 | 362 | 362 | 352 | 355 | 47,000 | 1,775 |
| 2010-01-19 | 366 | 366 | 362 | 362 | 42,000 | 1,810 |
| 2010-01-18 | 363 | 367 | 363 | 367 | 34,000 | 1,835 |
| 2010-01-15 | 370 | 371 | 366 | 371 | 49,000 | 1,855 |
| 2010-01-14 | 365 | 373 | 365 | 371 | 37,000 | 1,855 |
| 2010-01-13 | 368 | 376 | 360 | 367 | 127,000 | 1,835 |
| 2010-01-12 | 358 | 367 | 358 | 366 | 46,000 | 1,830 |
| 2010-01-08 | 362 | 362 | 356 | 358 | 71,000 | 1,790 |
| 2010-01-07 | 358 | 358 | 353 | 358 | 23,000 | 1,790 |
| 2010-01-06 | 358 | 358 | 350 | 357 | 60,000 | 1,785 |
| 2010-01-05 | 357 | 357 | 351 | 351 | 63,000 | 1,755 |
| 2010-01-04 | 356 | 361 | 353 | 357 | 31,000 | 1,785 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
