1. HOME >
  2. 株価時系列 >
  3. 4116 >
  4. 2012年

4116 大日精化工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28357362352359145,0001,795
2012-12-27360360350355169,0001,775
2012-12-26353356351354123,0001,770
2012-12-25360363350353218,0001,765
2012-12-21360362347353332,0001,765
2012-12-20350357348357169,0001,785
2012-12-19346350345350185,0001,750
2012-12-18335344335340209,0001,700
2012-12-17340340335336123,0001,680
2012-12-14333336333333189,0001,665
2012-12-13335337334336112,0001,680
2012-12-12333336332333167,0001,665
2012-12-1133233433133176,0001,655
2012-12-10335338330332126,0001,660
2012-12-07334334330332196,0001,660
2012-12-06331331329331133,0001,655
2012-12-05324329324329177,0001,645
2012-12-0432733032732878,0001,640
2012-12-0333033132833168,0001,655
2012-11-30328332325330108,0001,650
2012-11-29329332327327118,0001,635
2012-11-2833033232632898,0001,640
2012-11-27329335329332136,0001,660
2012-11-26336340328331118,0001,655
2012-11-2232633332633396,0001,665
2012-11-21326328321324110,0001,620
2012-11-2032432432132274,0001,610
2012-11-19323329319320137,0001,600
2012-11-1632132331732088,0001,600
2012-11-1531332031332080,0001,600
2012-11-1431031430931254,0001,560
2012-11-1331331630831097,0001,550
2012-11-1232032031231394,0001,565
2012-11-0932032732032265,0001,610
2012-11-0833133232532783,0001,635
2012-11-0733734233433450,0001,670
2012-11-0634734733533688,0001,680
2012-11-0534134233734223,0001,710
2012-11-0233834133634149,0001,705
2012-11-0133934032933856,0001,690
2012-10-3133333733133542,0001,675
2012-10-3034234433433459,0001,670
2012-10-2933534433334144,0001,705
2012-10-2633934033133236,0001,660
2012-10-2533433933433848,0001,690
2012-10-2433933933233749,0001,685
2012-10-2334234233734137,0001,705
2012-10-2233834833534243,0001,710
2012-10-1933634233633951,0001,695
2012-10-1834034332733874,0001,690
2012-10-1733333733133448,0001,670
2012-10-1632633232633045,0001,650
2012-10-1532932932332435,0001,620
2012-10-1232432932432737,0001,635
2012-10-1131732731732468,0001,620
2012-10-1032532632132344,0001,615
2012-10-0932834132633158,0001,655
2012-10-0533533833033262,0001,660
2012-10-0432734232733778,0001,685
2012-10-0333233932933070,0001,650
2012-10-0233734233534061,0001,700
2012-10-0134734733434145,0001,705
2012-09-2834734834234751,0001,735
2012-09-2734534934134564,0001,725
2012-09-26349352347348108,0001,740
2012-09-2534635834435897,0001,790
2012-09-2434434934434960,0001,745
2012-09-2134934934334468,0001,720
2012-09-2034634934434873,0001,740
2012-09-1934734934434791,0001,735
2012-09-1833934833834875,0001,740
2012-09-14346348340340131,0001,700
2012-09-1333234233033961,0001,695
2012-09-1232833832833449,0001,670
2012-09-1132032932032949,0001,645
2012-09-1032333432232824,0001,640
2012-09-0731832231132283,0001,610
2012-09-0631531530831051,0001,550
2012-09-0532032031631631,0001,580
2012-09-0432633032232563,0001,625
2012-09-0333433432732747,0001,635
2012-08-3133033233033121,0001,655
2012-08-3034334833333555,0001,675
2012-08-2933334733334654,0001,730
2012-08-2834734733233356,0001,665
2012-08-2735135134034573,0001,725
2012-08-2434334834034857,0001,740
2012-08-2333934733934632,0001,730
2012-08-2234534733333971,0001,695
2012-08-2134334734234354,0001,715
2012-08-2034934934134251,0001,710
2012-08-1734835034734951,0001,745
2012-08-1633734833734899,0001,740
2012-08-1532933632933666,0001,680
2012-08-1432632932432757,0001,635
2012-08-1333133132332348,0001,615
2012-08-1033733732833140,0001,655
2012-08-0933133932933658,0001,680
2012-08-08329339329330116,0001,650
2012-08-0732032031731943,0001,595
2012-08-0632032031631614,0001,580
2012-08-0331231831231518,0001,575
2012-08-0231531831331425,0001,570
2012-08-0131531531131413,0001,570
2012-07-3131831831631714,0001,585
2012-07-3032032031431940,0001,595
2012-07-2731531530631243,0001,560
2012-07-2630430830130842,0001,540
2012-07-25303306298301135,0001,505
2012-07-2430330530130281,0001,510
2012-07-2330730730330362,0001,515
2012-07-2031431530630673,0001,530
2012-07-1931431831131676,0001,580
2012-07-1832432431231243,0001,560
2012-07-1732532932032161,0001,605
2012-07-1332532832232638,0001,630
2012-07-1232933232432647,0001,630
2012-07-1133433432933132,0001,655
2012-07-1033334033333467,0001,670
2012-07-0934334733733849,0001,690
2012-07-0634635334434683,0001,730
2012-07-05353359343346261,0001,730
2012-07-0434534934434766,0001,735
2012-07-0334235134234379,0001,715
2012-07-0234434834334691,0001,730
2012-06-29333346333346130,0001,730
2012-06-2833133733133792,0001,685
2012-06-2732532832032845,0001,640
2012-06-2632032432032270,0001,610
2012-06-2532432632132170,0001,605
2012-06-2231932431832469,0001,620
2012-06-2132332732132455,0001,620
2012-06-2032132331932292,0001,610
2012-06-19323325316316105,0001,580
2012-06-1832732732032178,0001,605
2012-06-15316320309320119,0001,600
2012-06-1430831530831555,0001,575
2012-06-1331531531031162,0001,555
2012-06-1231231530631598,0001,575
2012-06-11315317310313106,0001,565
2012-06-08316319304307201,0001,535
2012-06-0731932031431973,0001,595
2012-06-0630631730631577,0001,575
2012-06-0530530730130558,0001,525
2012-06-0430530730130684,0001,530
2012-06-0132232531131366,0001,565
2012-05-3132132931332887,0001,640
2012-05-3032232431632384,0001,615
2012-05-2932432632132645,0001,630
2012-05-2832332431832164,0001,605
2012-05-2533033031732166,0001,605
2012-05-24313327308327137,0001,635
2012-05-23321322310312100,0001,560
2012-05-2232332532032175,0001,605
2012-05-2132132832032155,0001,605
2012-05-1832332632032179,0001,605
2012-05-1732333232233167,0001,655
2012-05-1632532732032175,0001,605
2012-05-1533333432432782,0001,635
2012-05-1434635033533749,0001,685
2012-05-1135035334634661,0001,730
2012-05-103483503483508,0001,750
2012-05-0935235234634835,0001,740
2012-05-0835335635035438,0001,770
2012-05-0735635735135148,0001,755
2012-05-0236336735936448,0001,820
2012-05-0137437436036038,0001,800
2012-04-2738338336737162,0001,855
2012-04-2638438437838125,0001,905
2012-04-2538438437938460,0001,920
2012-04-2437638037637922,0001,895
2012-04-2338438437838018,0001,900
2012-04-2038038337738246,0001,910
2012-04-1938338337938257,0001,910
2012-04-1837938637938394,0001,915
2012-04-1737437837137846,0001,890
2012-04-16361378361374112,0001,870
2012-04-1336436836436647,0001,830
2012-04-1236636735836774,0001,835
2012-04-11361370360365121,0001,825
2012-04-1037037036236265,0001,810
2012-04-0936937436336893,0001,840
2012-04-0636837236737265,0001,860
2012-04-0536537236536890,0001,840
2012-04-04377378361365151,0001,825
2012-04-0337837937537547,0001,875
2012-04-02389389378380100,0001,900
2012-03-3038639138638883,0001,940
2012-03-2939039038238476,0001,920
2012-03-2839139138439081,0001,950
2012-03-27384393384393128,0001,965
2012-03-2638638738038097,0001,900
2012-03-2338538738338562,0001,925
2012-03-2239139638838964,0001,945
2012-03-21395395386387115,0001,935
2012-03-1939639839439567,0001,975
2012-03-1639739739239285,0001,960
2012-03-1539439539139562,0001,975
2012-03-1439339639039084,0001,950
2012-03-1338939338638672,0001,930
2012-03-1239139438738962,0001,945
2012-03-09384389383385198,0001,925
2012-03-0838138437938242,0001,910
2012-03-0737337937137956,0001,895
2012-03-0637938137437755,0001,885
2012-03-0537838337537542,0001,875
2012-03-0237937937337857,0001,890
2012-03-01381386373375101,0001,875
2012-02-29382391381382126,0001,910
2012-02-28379383373382107,0001,910
2012-02-27384385377382157,0001,910
2012-02-2438038137638080,0001,900
2012-02-2337938137537875,0001,890
2012-02-22363380356380158,0001,900
2012-02-2136136736036075,0001,800
2012-02-2036836836236234,0001,810
2012-02-17364368362366117,0001,830
2012-02-1636236436036151,0001,805
2012-02-1535736535736577,0001,825
2012-02-1435935935035951,0001,795
2012-02-1335035934735855,0001,790
2012-02-1035836135335351,0001,765
2012-02-0935736035636054,0001,800
2012-02-0835735735035774,0001,785
2012-02-0735036035035593,0001,775
2012-02-0635435835335654,0001,780
2012-02-0334635534635271,0001,760
2012-02-0235735734734750,0001,735
2012-02-0134735334735346,0001,765
2012-01-3134734734034772,0001,735
2012-01-3034935334634674,0001,730
2012-01-2733834833834747,0001,735
2012-01-2635235333933970,0001,695
2012-01-25342351340351102,0001,755
2012-01-2435135334134261,0001,710
2012-01-23349354346351104,0001,755
2012-01-20341344339344104,0001,720
2012-01-1933334033333874,0001,690
2012-01-1833233632533348,0001,665
2012-01-1732433032332779,0001,635
2012-01-1632532632232624,0001,630
2012-01-1332032532032578,0001,625
2012-01-1232432432032166,0001,605
2012-01-1132232632232572,0001,625
2012-01-10328331320320108,0001,600
2012-01-0633433632832980,0001,645
2012-01-0534334333533644,0001,680
2012-01-0434034333634378,0001,715

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