4116 大日精化工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	484	485	477	480	137,000	2,400
2013-12-27	470	478	468	476	203,000	2,380
2013-12-26	456	467	455	466	123,000	2,330
2013-12-25	458	464	452	456	368,000	2,280
2013-12-24	460	460	454	456	167,000	2,280
2013-12-20	460	462	458	459	147,000	2,295
2013-12-19	450	463	450	461	379,000	2,305
2013-12-18	438	448	438	448	236,000	2,240
2013-12-17	436	441	436	441	168,000	2,205
2013-12-16	441	441	438	438	134,000	2,190
2013-12-13	441	441	435	440	299,000	2,200
2013-12-12	441	441	438	439	38,000	2,195
2013-12-11	435	442	435	440	94,000	2,200
2013-12-10	439	439	437	438	53,000	2,190
2013-12-09	441	442	439	441	60,000	2,205
2013-12-06	439	439	437	439	106,000	2,195
2013-12-05	441	442	438	439	167,000	2,195
2013-12-04	438	443	435	440	128,000	2,200
2013-12-03	439	444	437	441	119,000	2,205
2013-12-02	437	439	435	437	68,000	2,185
2013-11-29	435	436	431	436	92,000	2,180
2013-11-28	438	438	434	435	52,000	2,175
2013-11-27	435	439	435	438	60,000	2,190
2013-11-26	433	436	433	436	125,000	2,180
2013-11-25	434	436	433	433	130,000	2,165
2013-11-22	438	440	434	436	138,000	2,180
2013-11-21	435	437	434	437	102,000	2,185
2013-11-20	434	434	431	434	111,000	2,170
2013-11-19	430	433	430	432	158,000	2,160
2013-11-18	430	432	429	430	104,000	2,150
2013-11-15	429	430	427	430	140,000	2,150
2013-11-14	420	429	420	428	118,000	2,140
2013-11-13	416	422	416	422	42,000	2,110
2013-11-12	413	420	411	420	133,000	2,100
2013-11-11	412	414	408	413	68,000	2,065
2013-11-08	406	411	405	409	61,000	2,045
2013-11-07	410	414	406	409	95,000	2,045
2013-11-06	407	410	403	410	68,000	2,050
2013-11-05	412	412	403	405	81,000	2,025
2013-11-01	409	410	403	404	113,000	2,020
2013-10-31	410	412	408	408	112,000	2,040
2013-10-30	412	414	410	411	212,000	2,055
2013-10-29	412	412	408	410	80,000	2,050
2013-10-28	412	412	408	410	76,000	2,050
2013-10-25	414	414	406	407	110,000	2,035
2013-10-24	414	414	410	412	59,000	2,060
2013-10-23	413	417	412	412	151,000	2,060
2013-10-22	413	418	413	415	82,000	2,075
2013-10-21	418	418	412	414	69,000	2,070
2013-10-18	419	419	414	415	68,000	2,075
2013-10-17	422	425	419	421	74,000	2,105
2013-10-16	418	421	418	420	34,000	2,100
2013-10-15	419	420	416	420	46,000	2,100
2013-10-11	420	422	418	422	91,000	2,110
2013-10-10	419	419	413	418	69,000	2,090
2013-10-09	410	418	407	418	88,000	2,090
2013-10-08	407	412	406	410	76,000	2,050
2013-10-07	421	423	412	413	109,000	2,065
2013-10-04	422	427	418	425	62,000	2,125
2013-10-03	425	426	421	422	61,000	2,110
2013-10-02	432	432	423	425	75,000	2,125
2013-10-01	431	432	427	429	72,000	2,145
2013-09-30	426	431	421	429	87,000	2,145
2013-09-27	432	432	428	430	32,000	2,150
2013-09-26	427	433	423	432	63,000	2,160
2013-09-25	435	435	429	433	135,000	2,165
2013-09-24	432	434	429	433	74,000	2,165
2013-09-20	429	431	428	431	105,000	2,155
2013-09-19	429	429	424	427	97,000	2,135
2013-09-18	422	430	422	428	80,000	2,140
2013-09-17	427	427	421	424	90,000	2,120
2013-09-13	417	426	417	425	153,000	2,125
2013-09-12	423	423	418	422	52,000	2,110
2013-09-11	427	427	423	426	52,000	2,130
2013-09-10	431	432	425	428	97,000	2,140
2013-09-09	425	429	420	427	95,000	2,135
2013-09-06	433	434	413	418	140,000	2,090
2013-09-05	413	433	409	427	261,000	2,135
2013-09-04	405	411	404	411	52,000	2,055
2013-09-03	403	409	403	409	53,000	2,045
2013-09-02	403	403	401	401	34,000	2,005
2013-08-30	406	407	400	402	94,000	2,010
2013-08-29	405	407	405	406	17,000	2,030
2013-08-28	410	410	401	404	67,000	2,020
2013-08-27	415	416	412	413	40,000	2,065
2013-08-26	420	420	414	415	45,000	2,075
2013-08-23	420	420	414	418	41,000	2,090
2013-08-22	417	417	408	415	47,000	2,075
2013-08-21	420	420	416	417	33,000	2,085
2013-08-20	428	429	418	418	32,000	2,090
2013-08-19	425	430	417	428	36,000	2,140
2013-08-16	424	425	420	423	27,000	2,115
2013-08-15	426	427	423	426	26,000	2,130
2013-08-14	424	426	417	425	41,000	2,125
2013-08-13	416	421	416	420	53,000	2,100
2013-08-12	416	419	410	417	62,000	2,085
2013-08-09	414	419	413	414	79,000	2,070
2013-08-08	413	417	410	410	66,000	2,050
2013-08-07	418	425	414	416	90,000	2,080
2013-08-06	427	438	421	426	121,000	2,130
2013-08-05	427	434	427	429	40,000	2,145
2013-08-02	427	435	421	434	95,000	2,170
2013-08-01	423	425	415	425	59,000	2,125
2013-07-31	414	420	413	415	60,000	2,075
2013-07-30	410	420	410	417	90,000	2,085
2013-07-29	423	423	410	410	83,000	2,050
2013-07-26	437	437	427	427	57,000	2,135
2013-07-25	440	441	434	434	111,000	2,170
2013-07-24	442	442	434	440	56,000	2,200
2013-07-23	438	443	430	440	83,000	2,200
2013-07-22	439	440	434	439	58,000	2,195
2013-07-19	442	445	435	437	45,000	2,185
2013-07-18	441	442	435	442	88,000	2,210
2013-07-17	435	440	434	440	96,000	2,200
2013-07-16	438	440	436	438	61,000	2,190
2013-07-12	435	437	433	436	84,000	2,180
2013-07-11	430	433	429	432	40,000	2,160
2013-07-10	434	436	430	433	79,000	2,165
2013-07-09	433	438	427	434	75,000	2,170
2013-07-08	436	439	426	426	108,000	2,130
2013-07-05	430	433	428	433	65,000	2,165
2013-07-04	433	433	423	426	191,000	2,130
2013-07-03	432	433	428	430	60,000	2,150
2013-07-02	434	434	425	431	96,000	2,155
2013-07-01	433	433	426	431	56,000	2,155
2013-06-28	432	437	426	433	226,000	2,165
2013-06-27	411	426	406	426	153,000	2,130
2013-06-26	411	413	404	405	58,000	2,025
2013-06-25	417	417	401	411	139,000	2,055
2013-06-24	411	418	411	412	78,000	2,060
2013-06-21	407	417	403	410	268,000	2,050
2013-06-20	418	424	410	420	152,000	2,100
2013-06-19	415	422	412	420	154,000	2,100
2013-06-18	399	415	399	412	214,000	2,060
2013-06-17	390	404	386	401	98,000	2,005
2013-06-14	388	396	386	390	246,000	1,950
2013-06-13	383	391	376	382	202,000	1,910
2013-06-12	385	395	385	391	101,000	1,955
2013-06-11	405	410	398	398	126,000	1,990
2013-06-10	391	400	389	399	128,000	1,995
2013-06-07	380	383	368	373	231,000	1,865
2013-06-06	400	402	385	385	219,000	1,925
2013-06-05	407	412	399	401	152,000	2,005
2013-06-04	397	404	390	404	301,000	2,020
2013-06-03	420	420	401	402	211,000	2,010
2013-05-31	418	426	416	421	138,000	2,105
2013-05-30	427	432	412	413	218,000	2,065
2013-05-29	434	438	425	429	133,000	2,145
2013-05-28	421	432	414	423	213,000	2,115
2013-05-27	448	448	421	421	322,000	2,105
2013-05-24	451	460	441	448	402,000	2,240
2013-05-23	472	473	448	450	405,000	2,250
2013-05-22	490	492	471	473	326,000	2,365
2013-05-21	464	479	463	477	435,000	2,385
2013-05-20	449	464	449	461	294,000	2,305
2013-05-17	444	452	440	449	236,000	2,245
2013-05-16	448	449	434	439	186,000	2,195
2013-05-15	444	448	440	445	321,000	2,225
2013-05-14	443	447	439	443	331,000	2,215
2013-05-13	457	457	444	446	327,000	2,230
2013-05-10	468	474	445	450	352,000	2,250
2013-05-09	464	467	461	465	146,000	2,325
2013-05-08	468	468	458	459	242,000	2,295
2013-05-07	460	469	460	466	195,000	2,330
2013-05-02	450	456	449	453	87,000	2,265
2013-05-01	459	459	451	453	95,000	2,265
2013-04-30	455	457	448	454	112,000	2,270
2013-04-26	455	457	447	450	180,000	2,250
2013-04-25	457	460	453	459	192,000	2,295
2013-04-24	447	459	447	459	188,000	2,295
2013-04-23	444	447	442	445	135,000	2,225
2013-04-22	440	449	439	448	176,000	2,240
2013-04-19	430	439	429	433	168,000	2,165
2013-04-18	433	438	431	434	130,000	2,170
2013-04-17	440	442	436	437	116,000	2,185
2013-04-16	432	436	426	434	127,000	2,170
2013-04-15	451	451	440	440	96,000	2,200
2013-04-12	451	458	451	452	113,000	2,260
2013-04-11	456	461	452	458	184,000	2,290
2013-04-10	454	457	450	457	115,000	2,285
2013-04-09	454	456	447	453	180,000	2,265
2013-04-08	453	458	441	453	201,000	2,265
2013-04-05	443	449	435	443	315,000	2,215
2013-04-04	412	428	408	427	141,000	2,135
2013-04-03	412	417	405	417	184,000	2,085
2013-04-02	394	414	393	410	147,000	2,050
2013-04-01	440	441	418	418	89,000	2,090
2013-03-29	450	450	434	438	133,000	2,190
2013-03-28	458	458	442	445	88,000	2,225
2013-03-27	449	461	449	458	107,000	2,290
2013-03-26	458	459	450	458	160,000	2,290
2013-03-25	463	467	458	458	167,000	2,290
2013-03-22	458	470	456	457	177,000	2,285
2013-03-21	456	459	455	457	165,000	2,285
2013-03-19	450	456	448	452	165,000	2,260
2013-03-18	444	449	441	445	129,000	2,225
2013-03-15	435	446	435	446	133,000	2,230
2013-03-14	435	437	432	433	110,000	2,165
2013-03-13	435	439	432	432	124,000	2,160
2013-03-12	449	452	437	438	155,000	2,190
2013-03-11	447	458	447	449	131,000	2,245
2013-03-08	442	447	441	442	271,000	2,210
2013-03-07	444	449	443	443	80,000	2,215
2013-03-06	439	444	439	444	76,000	2,220
2013-03-05	439	442	437	439	78,000	2,195
2013-03-04	435	445	431	431	109,000	2,155
2013-03-01	440	444	435	435	118,000	2,175
2013-02-28	428	439	426	439	159,000	2,195
2013-02-27	418	425	418	422	90,000	2,110
2013-02-26	423	425	420	420	95,000	2,100
2013-02-25	425	432	425	426	101,000	2,130
2013-02-22	420	428	413	425	117,000	2,125
2013-02-21	427	432	422	422	94,000	2,110
2013-02-20	420	429	420	427	93,000	2,135
2013-02-19	413	424	413	415	107,000	2,075
2013-02-18	403	416	403	415	175,000	2,075
2013-02-15	418	418	395	403	184,000	2,015
2013-02-14	430	430	423	423	112,000	2,115
2013-02-13	428	438	425	426	159,000	2,130
2013-02-12	434	440	432	432	145,000	2,160
2013-02-08	435	437	425	425	142,000	2,125
2013-02-07	440	444	429	431	128,000	2,155
2013-02-06	433	443	430	439	154,000	2,195
2013-02-05	425	433	424	427	168,000	2,135
2013-02-04	421	427	421	425	92,000	2,125
2013-02-01	422	423	416	417	85,000	2,085
2013-01-31	423	424	416	422	192,000	2,110
2013-01-30	418	421	417	419	98,000	2,095
2013-01-29	410	420	410	417	127,000	2,085
2013-01-28	416	417	410	412	151,000	2,060
2013-01-25	407	417	407	415	164,000	2,075
2013-01-24	408	414	404	408	186,000	2,040
2013-01-23	405	412	403	411	136,000	2,055
2013-01-22	409	410	403	408	201,000	2,040
2013-01-21	415	417	409	414	137,000	2,070
2013-01-18	415	420	413	415	140,000	2,075
2013-01-17	415	416	401	407	187,000	2,035
2013-01-16	417	419	408	409	232,000	2,045
2013-01-15	399	414	399	414	337,000	2,070
2013-01-11	395	397	391	395	194,000	1,975
2013-01-10	381	389	380	388	175,000	1,940
2013-01-09	371	381	371	380	138,000	1,900
2013-01-08	375	377	371	374	153,000	1,870
2013-01-07	374	377	371	374	226,000	1,870
2013-01-04	370	371	362	370	194,000	1,850

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