4116 大日精化工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	334	334	329	334	28,000	1,670
2011-12-29	329	332	327	331	52,000	1,655
2011-12-28	329	332	328	332	41,000	1,660
2011-12-27	341	341	325	328	110,000	1,640
2011-12-26	347	348	340	342	102,000	1,710
2011-12-22	326	340	326	340	60,000	1,700
2011-12-21	327	334	327	329	28,000	1,645
2011-12-20	325	327	321	325	27,000	1,625
2011-12-19	323	323	318	322	83,000	1,610
2011-12-16	326	328	322	322	85,000	1,610
2011-12-15	331	331	327	327	55,000	1,635
2011-12-14	335	337	331	331	46,000	1,655
2011-12-13	334	338	330	335	74,000	1,675
2011-12-12	339	342	337	338	30,000	1,690
2011-12-09	334	337	334	335	161,000	1,675
2011-12-08	339	347	335	342	106,000	1,710
2011-12-07	342	344	337	343	78,000	1,715
2011-12-06	348	348	343	343	67,000	1,715
2011-12-05	345	353	345	351	75,000	1,755
2011-12-02	356	364	345	345	99,000	1,725
2011-12-01	362	362	353	359	125,000	1,795
2011-11-30	339	345	337	343	87,000	1,715
2011-11-29	320	341	317	339	98,000	1,695
2011-11-28	319	324	313	317	49,000	1,585
2011-11-25	323	331	319	319	120,000	1,595
2011-11-24	324	326	318	321	78,000	1,605
2011-11-22	322	329	316	328	87,000	1,640
2011-11-21	319	326	319	324	42,000	1,620
2011-11-18	328	328	315	319	61,000	1,595
2011-11-17	324	332	318	329	138,000	1,645
2011-11-16	335	335	323	327	29,000	1,635
2011-11-15	336	337	334	336	28,000	1,680
2011-11-14	340	342	336	336	42,000	1,680
2011-11-11	333	338	329	338	55,000	1,690
2011-11-10	342	342	333	336	115,000	1,680
2011-11-09	353	353	342	346	103,000	1,730
2011-11-08	356	358	351	355	46,000	1,775
2011-11-07	356	358	353	358	54,000	1,790
2011-11-04	351	359	349	359	45,000	1,795
2011-11-02	354	355	346	353	111,000	1,765
2011-11-01	357	359	354	354	52,000	1,770
2011-10-31	363	365	358	358	126,000	1,790
2011-10-28	368	372	363	363	124,000	1,815
2011-10-27	363	366	358	363	112,000	1,815
2011-10-26	364	368	362	365	85,000	1,825
2011-10-25	368	371	367	370	87,000	1,850
2011-10-24	368	369	365	368	83,000	1,840
2011-10-21	363	372	363	369	74,000	1,845
2011-10-20	374	374	363	368	96,000	1,840
2011-10-19	375	376	373	374	64,000	1,870
2011-10-18	378	382	374	374	47,000	1,870
2011-10-17	385	385	378	378	39,000	1,890
2011-10-14	389	389	377	378	91,000	1,890
2011-10-13	393	398	391	396	115,000	1,980
2011-10-12	382	389	381	388	69,000	1,940
2011-10-11	381	385	379	383	70,000	1,915
2011-10-07	372	386	372	375	81,000	1,875
2011-10-06	362	370	362	367	64,000	1,835
2011-10-05	379	379	356	360	128,000	1,800
2011-10-04	370	384	370	374	104,000	1,870
2011-10-03	391	392	376	378	147,000	1,890
2011-09-30	404	408	389	399	222,000	1,995
2011-09-29	391	406	388	405	294,000	2,025
2011-09-28	375	405	375	392	316,000	1,960
2011-09-27	370	379	370	377	76,000	1,885
2011-09-26	389	389	362	365	156,000	1,825
2011-09-22	385	399	379	385	103,000	1,925
2011-09-21	391	402	385	392	101,000	1,960
2011-09-20	394	403	389	391	114,000	1,955
2011-09-16	383	407	383	402	172,000	2,010
2011-09-15	377	385	374	382	87,000	1,910
2011-09-14	387	389	363	370	141,000	1,850
2011-09-13	382	403	382	384	224,000	1,920
2011-09-12	384	389	382	384	58,000	1,920
2011-09-09	397	404	392	392	166,000	1,960
2011-09-08	412	415	397	399	173,000	1,995
2011-09-07	404	415	399	412	199,000	2,060
2011-09-06	407	410	400	403	134,000	2,015
2011-09-05	410	418	408	412	260,000	2,060
2011-09-02	402	413	402	413	165,000	2,065
2011-09-01	390	415	390	405	310,000	2,025
2011-08-31	388	390	387	390	44,000	1,950
2011-08-30	384	389	384	388	81,000	1,940
2011-08-29	377	386	373	380	101,000	1,900
2011-08-26	367	376	367	376	69,000	1,880
2011-08-25	363	366	361	364	61,000	1,820
2011-08-24	365	365	354	356	55,000	1,780
2011-08-23	357	360	352	359	79,000	1,795
2011-08-22	359	363	351	352	61,000	1,760
2011-08-19	363	364	359	360	59,000	1,800
2011-08-18	370	371	364	367	64,000	1,835
2011-08-17	374	374	352	371	60,000	1,855
2011-08-16	375	378	370	373	72,000	1,865
2011-08-15	375	389	370	375	130,000	1,875
2011-08-12	383	383	362	370	167,000	1,850
2011-08-11	359	367	356	367	96,000	1,835
2011-08-10	365	367	362	363	92,000	1,815
2011-08-09	345	357	336	357	195,000	1,785
2011-08-08	351	352	347	352	145,000	1,760
2011-08-05	355	360	351	352	187,000	1,760
2011-08-04	372	374	370	370	72,000	1,850
2011-08-03	376	376	371	373	91,000	1,865
2011-08-02	388	388	382	382	94,000	1,910
2011-08-01	388	391	388	388	57,000	1,940
2011-07-29	391	391	387	387	55,000	1,935
2011-07-28	386	391	386	390	115,000	1,950
2011-07-27	394	394	387	388	60,000	1,940
2011-07-26	392	396	387	393	99,000	1,965
2011-07-25	390	392	387	390	85,000	1,950
2011-07-22	394	396	392	393	100,000	1,965
2011-07-21	396	398	392	395	92,000	1,975
2011-07-20	401	406	398	398	96,000	1,990
2011-07-19	401	403	398	401	49,000	2,005
2011-07-15	388	402	388	402	105,000	2,010
2011-07-14	392	395	390	391	83,000	1,955
2011-07-13	386	399	386	398	98,000	1,990
2011-07-12	394	396	385	388	136,000	1,940
2011-07-11	398	402	398	400	66,000	2,000
2011-07-08	405	409	400	403	118,000	2,015
2011-07-07	405	408	405	406	107,000	2,030
2011-07-06	401	410	400	408	133,000	2,040
2011-07-05	408	408	403	405	83,000	2,025
2011-07-04	409	414	407	408	172,000	2,040
2011-07-01	402	404	400	404	244,000	2,020
2011-06-30	398	398	391	394	168,000	1,970
2011-06-29	399	401	393	398	113,000	1,990
2011-06-28	399	399	392	393	111,000	1,965
2011-06-27	396	398	391	391	148,000	1,955
2011-06-24	383	396	380	390	317,000	1,950
2011-06-23	370	380	370	375	124,000	1,875
2011-06-22	374	377	371	377	130,000	1,885
2011-06-21	375	375	366	370	94,000	1,850
2011-06-20	370	373	367	368	41,000	1,840
2011-06-17	382	382	365	370	233,000	1,850
2011-06-16	373	383	373	374	110,000	1,870
2011-06-15	371	373	371	373	106,000	1,865
2011-06-14	361	369	361	368	135,000	1,840
2011-06-13	361	363	358	359	99,000	1,795
2011-06-10	366	366	361	363	202,000	1,815
2011-06-09	363	365	360	362	116,000	1,810
2011-06-08	369	369	364	366	88,000	1,830
2011-06-07	361	372	360	369	153,000	1,845
2011-06-06	374	377	360	363	175,000	1,815
2011-06-03	384	384	374	376	179,000	1,880
2011-06-02	387	387	379	384	161,000	1,920
2011-06-01	384	394	384	393	190,000	1,965
2011-05-31	380	386	380	383	213,000	1,915
2011-05-30	380	386	377	383	184,000	1,915
2011-05-27	386	389	384	385	120,000	1,925
2011-05-26	381	390	381	389	110,000	1,945
2011-05-25	392	392	378	381	230,000	1,905
2011-05-24	386	389	385	388	172,000	1,940
2011-05-23	392	392	382	388	197,000	1,940
2011-05-20	397	400	393	393	107,000	1,965
2011-05-19	404	405	396	396	146,000	1,980
2011-05-18	404	404	397	399	221,000	1,995
2011-05-17	398	403	395	402	266,000	2,010
2011-05-16	421	421	395	397	495,000	1,985
2011-05-13	436	439	422	427	254,000	2,135
2011-05-12	450	450	436	436	210,000	2,180
2011-05-11	446	452	444	447	185,000	2,235
2011-05-10	445	448	441	446	183,000	2,230
2011-05-09	446	450	442	445	148,000	2,225
2011-05-06	448	452	443	449	270,000	2,245
2011-05-02	453	462	450	456	236,000	2,280
2011-04-28	457	457	445	453	366,000	2,265
2011-04-27	452	462	451	452	366,000	2,260
2011-04-26	455	469	446	448	1,019,000	2,240
2011-04-25	478	485	455	462	2,324,000	2,310
2011-04-22	444	499	430	483	5,720,000	2,415
2011-04-21	404	422	403	420	664,000	2,100
2011-04-20	395	395	390	393	113,000	1,965
2011-04-19	393	399	390	397	275,000	1,985
2011-04-18	399	415	394	401	830,000	2,005
2011-04-15	369	372	366	368	128,000	1,840
2011-04-14	356	373	356	372	122,000	1,860
2011-04-13	354	362	354	358	112,000	1,790
2011-04-12	364	370	356	357	114,000	1,785
2011-04-11	370	375	370	370	70,000	1,850
2011-04-08	360	368	353	365	90,000	1,825
2011-04-07	367	376	359	360	85,000	1,800
2011-04-06	380	380	364	366	94,000	1,830
2011-04-05	388	388	371	373	63,000	1,865
2011-04-04	399	400	382	387	181,000	1,935
2011-04-01	404	407	393	393	124,000	1,965
2011-03-31	398	400	391	400	112,000	2,000
2011-03-30	388	399	386	398	146,000	1,990
2011-03-29	389	389	378	388	156,000	1,940
2011-03-28	389	401	380	388	160,000	1,940
2011-03-25	389	392	381	384	105,000	1,920
2011-03-24	386	391	377	377	170,000	1,885
2011-03-23	393	399	380	390	223,000	1,950
2011-03-22	368	389	367	385	162,000	1,925
2011-03-18	350	360	348	355	277,000	1,775
2011-03-17	314	354	310	342	343,000	1,710
2011-03-16	310	341	308	328	313,000	1,640
2011-03-15	359	359	297	304	376,000	1,520
2011-03-14	376	411	363	375	218,000	1,875
2011-03-11	435	439	428	432	248,000	2,160
2011-03-10	449	450	436	440	97,000	2,200
2011-03-09	450	453	447	447	100,000	2,235
2011-03-08	448	454	446	446	77,000	2,230
2011-03-07	456	456	448	448	149,000	2,240
2011-03-04	468	471	461	461	47,000	2,305
2011-03-03	458	462	456	461	45,000	2,305
2011-03-02	462	464	454	457	119,000	2,285
2011-03-01	465	471	465	465	112,000	2,325
2011-02-28	464	468	451	465	259,000	2,325
2011-02-25	452	464	446	464	128,000	2,320
2011-02-24	457	463	454	454	178,000	2,270
2011-02-23	466	474	457	457	204,000	2,285
2011-02-22	471	474	468	471	111,000	2,355
2011-02-21	486	486	477	478	100,000	2,390
2011-02-18	495	495	484	485	154,000	2,425
2011-02-17	491	496	489	496	108,000	2,480
2011-02-16	503	505	487	490	201,000	2,450
2011-02-15	505	505	498	502	141,000	2,510
2011-02-14	508	508	502	505	79,000	2,525
2011-02-10	507	508	494	502	177,000	2,510
2011-02-09	493	515	486	506	429,000	2,530
2011-02-08	490	501	485	485	180,000	2,425
2011-02-07	491	494	487	489	90,000	2,445
2011-02-04	490	495	487	488	119,000	2,440
2011-02-03	484	490	480	490	128,000	2,450
2011-02-02	481	491	481	483	140,000	2,415
2011-02-01	483	486	478	482	108,000	2,410
2011-01-31	475	495	473	483	205,000	2,415
2011-01-28	489	489	475	484	211,000	2,420
2011-01-27	464	490	464	487	213,000	2,435
2011-01-26	465	472	462	464	60,000	2,320
2011-01-25	464	477	462	472	131,000	2,360
2011-01-24	456	466	454	464	89,000	2,320
2011-01-21	474	475	454	456	166,000	2,280
2011-01-20	480	487	472	474	123,000	2,370
2011-01-19	481	487	472	485	231,000	2,425
2011-01-18	460	481	459	476	239,000	2,380
2011-01-17	453	461	453	457	98,000	2,285
2011-01-14	458	460	454	454	129,000	2,270
2011-01-13	462	466	456	463	143,000	2,315
2011-01-12	466	471	460	462	141,000	2,310
2011-01-11	458	465	453	464	141,000	2,320
2011-01-07	457	469	456	457	125,000	2,285
2011-01-06	452	458	452	455	138,000	2,275
2011-01-05	451	456	447	452	140,000	2,260
2011-01-04	444	452	444	451	112,000	2,255

分割・併合履歴： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株