1. HOME >
  2. 株価時系列 >
  3. 4116 >
  4. 2011年

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
2011-12-3033433432933428,0001,670
2011-12-2932933232733152,0001,655
2011-12-2832933232833241,0001,660
2011-12-27341341325328110,0001,640
2011-12-26347348340342102,0001,710
2011-12-2232634032634060,0001,700
2011-12-2132733432732928,0001,645
2011-12-2032532732132527,0001,625
2011-12-1932332331832283,0001,610
2011-12-1632632832232285,0001,610
2011-12-1533133132732755,0001,635
2011-12-1433533733133146,0001,655
2011-12-1333433833033574,0001,675
2011-12-1233934233733830,0001,690
2011-12-09334337334335161,0001,675
2011-12-08339347335342106,0001,710
2011-12-0734234433734378,0001,715
2011-12-0634834834334367,0001,715
2011-12-0534535334535175,0001,755
2011-12-0235636434534599,0001,725
2011-12-01362362353359125,0001,795
2011-11-3033934533734387,0001,715
2011-11-2932034131733998,0001,695
2011-11-2831932431331749,0001,585
2011-11-25323331319319120,0001,595
2011-11-2432432631832178,0001,605
2011-11-2232232931632887,0001,640
2011-11-2131932631932442,0001,620
2011-11-1832832831531961,0001,595
2011-11-17324332318329138,0001,645
2011-11-1633533532332729,0001,635
2011-11-1533633733433628,0001,680
2011-11-1434034233633642,0001,680
2011-11-1133333832933855,0001,690
2011-11-10342342333336115,0001,680
2011-11-09353353342346103,0001,730
2011-11-0835635835135546,0001,775
2011-11-0735635835335854,0001,790
2011-11-0435135934935945,0001,795
2011-11-02354355346353111,0001,765
2011-11-0135735935435452,0001,770
2011-10-31363365358358126,0001,790
2011-10-28368372363363124,0001,815
2011-10-27363366358363112,0001,815
2011-10-2636436836236585,0001,825
2011-10-2536837136737087,0001,850
2011-10-2436836936536883,0001,840
2011-10-2136337236336974,0001,845
2011-10-2037437436336896,0001,840
2011-10-1937537637337464,0001,870
2011-10-1837838237437447,0001,870
2011-10-1738538537837839,0001,890
2011-10-1438938937737891,0001,890
2011-10-13393398391396115,0001,980
2011-10-1238238938138869,0001,940
2011-10-1138138537938370,0001,915
2011-10-0737238637237581,0001,875
2011-10-0636237036236764,0001,835
2011-10-05379379356360128,0001,800
2011-10-04370384370374104,0001,870
2011-10-03391392376378147,0001,890
2011-09-30404408389399222,0001,995
2011-09-29391406388405294,0002,025
2011-09-28375405375392316,0001,960
2011-09-2737037937037776,0001,885
2011-09-26389389362365156,0001,825
2011-09-22385399379385103,0001,925
2011-09-21391402385392101,0001,960
2011-09-20394403389391114,0001,955
2011-09-16383407383402172,0002,010
2011-09-1537738537438287,0001,910
2011-09-14387389363370141,0001,850
2011-09-13382403382384224,0001,920
2011-09-1238438938238458,0001,920
2011-09-09397404392392166,0001,960
2011-09-08412415397399173,0001,995
2011-09-07404415399412199,0002,060
2011-09-06407410400403134,0002,015
2011-09-05410418408412260,0002,060
2011-09-02402413402413165,0002,065
2011-09-01390415390405310,0002,025
2011-08-3138839038739044,0001,950
2011-08-3038438938438881,0001,940
2011-08-29377386373380101,0001,900
2011-08-2636737636737669,0001,880
2011-08-2536336636136461,0001,820
2011-08-2436536535435655,0001,780
2011-08-2335736035235979,0001,795
2011-08-2235936335135261,0001,760
2011-08-1936336435936059,0001,800
2011-08-1837037136436764,0001,835
2011-08-1737437435237160,0001,855
2011-08-1637537837037372,0001,865
2011-08-15375389370375130,0001,875
2011-08-12383383362370167,0001,850
2011-08-1135936735636796,0001,835
2011-08-1036536736236392,0001,815
2011-08-09345357336357195,0001,785
2011-08-08351352347352145,0001,760
2011-08-05355360351352187,0001,760
2011-08-0437237437037072,0001,850
2011-08-0337637637137391,0001,865
2011-08-0238838838238294,0001,910
2011-08-0138839138838857,0001,940
2011-07-2939139138738755,0001,935
2011-07-28386391386390115,0001,950
2011-07-2739439438738860,0001,940
2011-07-2639239638739399,0001,965
2011-07-2539039238739085,0001,950
2011-07-22394396392393100,0001,965
2011-07-2139639839239592,0001,975
2011-07-2040140639839896,0001,990
2011-07-1940140339840149,0002,005
2011-07-15388402388402105,0002,010
2011-07-1439239539039183,0001,955
2011-07-1338639938639898,0001,990
2011-07-12394396385388136,0001,940
2011-07-1139840239840066,0002,000
2011-07-08405409400403118,0002,015
2011-07-07405408405406107,0002,030
2011-07-06401410400408133,0002,040
2011-07-0540840840340583,0002,025
2011-07-04409414407408172,0002,040
2011-07-01402404400404244,0002,020
2011-06-30398398391394168,0001,970
2011-06-29399401393398113,0001,990
2011-06-28399399392393111,0001,965
2011-06-27396398391391148,0001,955
2011-06-24383396380390317,0001,950
2011-06-23370380370375124,0001,875
2011-06-22374377371377130,0001,885
2011-06-2137537536637094,0001,850
2011-06-2037037336736841,0001,840
2011-06-17382382365370233,0001,850
2011-06-16373383373374110,0001,870
2011-06-15371373371373106,0001,865
2011-06-14361369361368135,0001,840
2011-06-1336136335835999,0001,795
2011-06-10366366361363202,0001,815
2011-06-09363365360362116,0001,810
2011-06-0836936936436688,0001,830
2011-06-07361372360369153,0001,845
2011-06-06374377360363175,0001,815
2011-06-03384384374376179,0001,880
2011-06-02387387379384161,0001,920
2011-06-01384394384393190,0001,965
2011-05-31380386380383213,0001,915
2011-05-30380386377383184,0001,915
2011-05-27386389384385120,0001,925
2011-05-26381390381389110,0001,945
2011-05-25392392378381230,0001,905
2011-05-24386389385388172,0001,940
2011-05-23392392382388197,0001,940
2011-05-20397400393393107,0001,965
2011-05-19404405396396146,0001,980
2011-05-18404404397399221,0001,995
2011-05-17398403395402266,0002,010
2011-05-16421421395397495,0001,985
2011-05-13436439422427254,0002,135
2011-05-12450450436436210,0002,180
2011-05-11446452444447185,0002,235
2011-05-10445448441446183,0002,230
2011-05-09446450442445148,0002,225
2011-05-06448452443449270,0002,245
2011-05-02453462450456236,0002,280
2011-04-28457457445453366,0002,265
2011-04-27452462451452366,0002,260
2011-04-264554694464481,019,0002,240
2011-04-254784854554622,324,0002,310
2011-04-224444994304835,720,0002,415
2011-04-21404422403420664,0002,100
2011-04-20395395390393113,0001,965
2011-04-19393399390397275,0001,985
2011-04-18399415394401830,0002,005
2011-04-15369372366368128,0001,840
2011-04-14356373356372122,0001,860
2011-04-13354362354358112,0001,790
2011-04-12364370356357114,0001,785
2011-04-1137037537037070,0001,850
2011-04-0836036835336590,0001,825
2011-04-0736737635936085,0001,800
2011-04-0638038036436694,0001,830
2011-04-0538838837137363,0001,865
2011-04-04399400382387181,0001,935
2011-04-01404407393393124,0001,965
2011-03-31398400391400112,0002,000
2011-03-30388399386398146,0001,990
2011-03-29389389378388156,0001,940
2011-03-28389401380388160,0001,940
2011-03-25389392381384105,0001,920
2011-03-24386391377377170,0001,885
2011-03-23393399380390223,0001,950
2011-03-22368389367385162,0001,925
2011-03-18350360348355277,0001,775
2011-03-17314354310342343,0001,710
2011-03-16310341308328313,0001,640
2011-03-15359359297304376,0001,520
2011-03-14376411363375218,0001,875
2011-03-11435439428432248,0002,160
2011-03-1044945043644097,0002,200
2011-03-09450453447447100,0002,235
2011-03-0844845444644677,0002,230
2011-03-07456456448448149,0002,240
2011-03-0446847146146147,0002,305
2011-03-0345846245646145,0002,305
2011-03-02462464454457119,0002,285
2011-03-01465471465465112,0002,325
2011-02-28464468451465259,0002,325
2011-02-25452464446464128,0002,320
2011-02-24457463454454178,0002,270
2011-02-23466474457457204,0002,285
2011-02-22471474468471111,0002,355
2011-02-21486486477478100,0002,390
2011-02-18495495484485154,0002,425
2011-02-17491496489496108,0002,480
2011-02-16503505487490201,0002,450
2011-02-15505505498502141,0002,510
2011-02-1450850850250579,0002,525
2011-02-10507508494502177,0002,510
2011-02-09493515486506429,0002,530
2011-02-08490501485485180,0002,425
2011-02-0749149448748990,0002,445
2011-02-04490495487488119,0002,440
2011-02-03484490480490128,0002,450
2011-02-02481491481483140,0002,415
2011-02-01483486478482108,0002,410
2011-01-31475495473483205,0002,415
2011-01-28489489475484211,0002,420
2011-01-27464490464487213,0002,435
2011-01-2646547246246460,0002,320
2011-01-25464477462472131,0002,360
2011-01-2445646645446489,0002,320
2011-01-21474475454456166,0002,280
2011-01-20480487472474123,0002,370
2011-01-19481487472485231,0002,425
2011-01-18460481459476239,0002,380
2011-01-1745346145345798,0002,285
2011-01-14458460454454129,0002,270
2011-01-13462466456463143,0002,315
2011-01-12466471460462141,0002,310
2011-01-11458465453464141,0002,320
2011-01-07457469456457125,0002,285
2011-01-06452458452455138,0002,275
2011-01-05451456447452140,0002,260
2011-01-04444452444451112,0002,255

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