4116 大日精化工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	661	661	647	647	61,000	3,235
2014-12-29	659	660	650	659	147,000	3,295
2014-12-26	644	657	635	656	121,000	3,280
2014-12-25	646	651	644	648	163,000	3,240
2014-12-24	658	664	643	647	255,000	3,235
2014-12-22	652	654	647	654	100,000	3,270
2014-12-19	655	655	643	652	206,000	3,260
2014-12-18	644	651	637	641	148,000	3,205
2014-12-17	620	630	618	621	152,000	3,105
2014-12-16	621	630	621	625	146,000	3,125
2014-12-15	636	642	631	635	98,000	3,175
2014-12-12	638	649	638	642	232,000	3,210
2014-12-11	627	633	617	631	88,000	3,155
2014-12-10	632	643	631	635	125,000	3,175
2014-12-09	655	657	642	644	55,000	3,220
2014-12-08	653	656	646	652	100,000	3,260
2014-12-05	654	654	642	643	170,000	3,215
2014-12-04	652	659	650	653	162,000	3,265
2014-12-03	663	666	653	655	161,000	3,275
2014-12-02	664	664	657	664	145,000	3,320
2014-12-01	661	669	659	666	215,000	3,330
2014-11-28	637	652	637	647	239,000	3,235
2014-11-27	626	636	626	627	165,000	3,135
2014-11-26	631	638	624	632	178,000	3,160
2014-11-25	600	632	600	628	424,000	3,140
2014-11-21	598	598	589	597	108,000	2,985
2014-11-20	599	599	595	595	63,000	2,975
2014-11-19	597	599	594	595	90,000	2,975
2014-11-18	582	595	582	594	113,000	2,970
2014-11-17	599	599	582	582	113,000	2,910
2014-11-14	594	598	582	595	162,000	2,975
2014-11-13	585	589	578	584	136,000	2,920
2014-11-12	602	604	574	585	183,000	2,925
2014-11-11	594	602	587	596	130,000	2,980
2014-11-10	598	599	585	595	129,000	2,975
2014-11-07	600	601	587	592	116,000	2,960
2014-11-06	604	604	591	593	104,000	2,965
2014-11-05	587	599	587	597	252,000	2,985
2014-11-04	600	607	595	596	285,000	2,980
2014-10-31	588	600	584	599	258,000	2,995
2014-10-30	576	588	575	581	240,000	2,905
2014-10-29	580	586	578	584	149,000	2,920
2014-10-28	580	588	578	583	53,000	2,915
2014-10-27	597	597	580	585	110,000	2,925
2014-10-24	588	594	580	591	158,000	2,955
2014-10-23	571	579	567	576	105,000	2,880
2014-10-22	559	576	559	576	101,000	2,880
2014-10-21	569	569	550	552	98,000	2,760
2014-10-20	554	568	545	567	166,000	2,835
2014-10-17	547	549	532	536	205,000	2,680
2014-10-16	548	554	541	541	136,000	2,705
2014-10-15	557	563	554	561	137,000	2,805
2014-10-14	548	556	545	547	127,000	2,735
2014-10-10	566	569	563	568	120,000	2,840
2014-10-09	596	596	578	579	149,000	2,895
2014-10-08	571	599	571	596	223,000	2,980
2014-10-07	593	596	581	585	125,000	2,925
2014-10-06	581	595	575	592	108,000	2,960
2014-10-03	559	573	559	571	110,000	2,855
2014-10-02	576	578	565	565	158,000	2,825
2014-10-01	590	590	575	588	153,000	2,940
2014-09-30	578	590	575	587	175,000	2,935
2014-09-29	600	600	585	587	76,000	2,935
2014-09-26	594	604	590	596	81,000	2,980
2014-09-25	598	610	595	610	167,000	3,050
2014-09-24	587	589	583	588	121,000	2,940
2014-09-22	599	600	591	592	59,000	2,960
2014-09-19	591	599	587	599	239,000	2,995
2014-09-18	580	591	580	589	95,000	2,945
2014-09-17	581	589	581	585	170,000	2,925
2014-09-16	571	583	571	582	179,000	2,910
2014-09-12	573	573	562	566	201,000	2,830
2014-09-11	563	579	553	574	282,000	2,870
2014-09-10	538	557	537	553	191,000	2,765
2014-09-09	541	543	539	540	50,000	2,700
2014-09-08	532	543	532	539	64,000	2,695
2014-09-05	543	543	535	539	52,000	2,695
2014-09-04	539	546	538	539	72,000	2,695
2014-09-03	534	541	534	538	89,000	2,690
2014-09-02	536	543	536	539	78,000	2,695
2014-09-01	526	542	525	539	128,000	2,695
2014-08-29	524	534	524	531	113,000	2,655
2014-08-28	544	544	536	539	69,000	2,695
2014-08-27	545	547	539	544	77,000	2,720
2014-08-26	541	545	537	542	74,000	2,710
2014-08-25	538	542	536	540	94,000	2,700
2014-08-22	534	543	534	538	172,000	2,690
2014-08-21	527	533	527	532	109,000	2,660
2014-08-20	536	540	524	526	170,000	2,630
2014-08-19	530	540	530	533	136,000	2,665
2014-08-18	497	527	497	525	204,000	2,625
2014-08-15	506	508	503	504	36,000	2,520
2014-08-14	502	509	502	506	121,000	2,530
2014-08-13	501	503	498	501	61,000	2,505
2014-08-12	502	503	500	500	79,000	2,500
2014-08-11	493	501	490	499	112,000	2,495
2014-08-08	489	493	480	481	151,000	2,405
2014-08-07	480	492	478	489	98,000	2,445
2014-08-06	486	486	478	479	54,000	2,395
2014-08-05	489	490	480	486	77,000	2,430
2014-08-04	481	487	481	481	48,000	2,405
2014-08-01	484	490	484	485	45,000	2,425
2014-07-31	502	502	492	492	51,000	2,460
2014-07-30	500	501	499	501	51,000	2,505
2014-07-29	500	501	497	500	68,000	2,500
2014-07-28	494	503	494	501	86,000	2,505
2014-07-25	484	494	477	494	111,000	2,470
2014-07-24	480	482	476	480	80,000	2,400
2014-07-23	478	480	477	479	16,000	2,395
2014-07-22	479	483	478	480	55,000	2,400
2014-07-18	482	482	471	475	43,000	2,375
2014-07-17	483	484	480	483	60,000	2,415
2014-07-16	485	485	481	482	53,000	2,410
2014-07-15	482	485	482	484	40,000	2,420
2014-07-14	477	482	477	481	41,000	2,405
2014-07-11	474	477	472	477	107,000	2,385
2014-07-10	491	492	481	482	69,000	2,410
2014-07-09	483	492	483	488	56,000	2,440
2014-07-08	485	494	483	491	124,000	2,455
2014-07-07	501	501	493	493	99,000	2,465
2014-07-04	500	508	499	500	210,000	2,500
2014-07-03	494	498	493	498	97,000	2,490
2014-07-02	490	497	490	494	135,000	2,470
2014-07-01	482	490	482	488	128,000	2,440
2014-06-30	477	485	476	480	107,000	2,400
2014-06-27	476	476	469	473	63,000	2,365
2014-06-26	480	480	475	476	46,000	2,380
2014-06-25	479	481	478	478	69,000	2,390
2014-06-24	471	479	471	479	72,000	2,395
2014-06-23	472	478	469	469	192,000	2,345
2014-06-20	483	483	467	468	111,000	2,340
2014-06-19	475	483	475	481	131,000	2,405
2014-06-18	475	479	475	477	50,000	2,385
2014-06-17	470	475	467	472	70,000	2,360
2014-06-16	466	469	461	468	88,000	2,340
2014-06-13	460	470	459	467	222,000	2,335
2014-06-12	469	478	467	468	86,000	2,340
2014-06-11	470	476	469	474	72,000	2,370
2014-06-10	472	474	467	470	44,000	2,350
2014-06-09	472	473	463	472	77,000	2,360
2014-06-06	469	474	467	472	87,000	2,360
2014-06-05	466	475	461	472	110,000	2,360
2014-06-04	463	467	457	466	75,000	2,330
2014-06-03	460	468	458	463	85,000	2,315
2014-06-02	458	460	454	460	95,000	2,300
2014-05-30	456	457	450	455	45,000	2,275
2014-05-29	454	457	445	456	45,000	2,280
2014-05-28	464	464	455	456	56,000	2,280
2014-05-27	455	463	454	461	98,000	2,305
2014-05-26	440	453	440	453	100,000	2,265
2014-05-23	438	440	437	439	70,000	2,195
2014-05-22	429	437	429	437	44,000	2,185
2014-05-21	431	431	425	427	70,000	2,135
2014-05-20	437	437	431	431	42,000	2,155
2014-05-19	439	439	432	432	59,000	2,160
2014-05-16	438	443	436	436	83,000	2,180
2014-05-15	444	446	437	445	46,000	2,225
2014-05-14	448	448	442	444	52,000	2,220
2014-05-13	438	448	437	444	108,000	2,220
2014-05-12	439	444	437	438	80,000	2,190
2014-05-09	430	441	430	437	79,000	2,185
2014-05-08	429	430	426	429	73,000	2,145
2014-05-07	439	439	430	432	82,000	2,160
2014-05-02	437	440	437	439	14,000	2,195
2014-05-01	432	440	431	440	56,000	2,200
2014-04-30	435	437	431	432	28,000	2,160
2014-04-28	441	441	434	435	39,000	2,175
2014-04-25	436	447	435	446	67,000	2,230
2014-04-24	436	439	433	438	91,000	2,190
2014-04-23	434	438	432	438	75,000	2,190
2014-04-22	430	433	429	429	33,000	2,145
2014-04-21	437	437	429	431	53,000	2,155
2014-04-18	440	441	432	435	49,000	2,175
2014-04-17	432	440	432	439	51,000	2,195
2014-04-16	426	434	426	434	70,000	2,170
2014-04-15	428	428	423	424	56,000	2,120
2014-04-14	421	427	420	420	106,000	2,100
2014-04-11	424	427	422	422	63,000	2,110
2014-04-10	430	436	426	426	71,000	2,130
2014-04-09	439	439	425	425	173,000	2,125
2014-04-08	454	454	442	442	63,000	2,210
2014-04-07	460	462	451	454	112,000	2,270
2014-04-04	474	474	467	469	60,000	2,345
2014-04-03	481	481	470	471	81,000	2,355
2014-04-02	478	484	473	474	206,000	2,370
2014-04-01	479	480	471	479	66,000	2,395
2014-03-31	480	480	468	479	130,000	2,395
2014-03-28	470	480	470	479	167,000	2,395
2014-03-27	462	470	453	465	166,000	2,325
2014-03-26	462	467	460	462	140,000	2,310
2014-03-25	459	467	459	462	142,000	2,310
2014-03-24	436	459	436	456	156,000	2,280
2014-03-20	443	447	435	435	328,000	2,175
2014-03-19	447	464	446	447	205,000	2,235
2014-03-18	450	456	446	451	69,000	2,255
2014-03-17	442	451	440	442	148,000	2,210
2014-03-14	448	456	444	444	275,000	2,220
2014-03-13	454	460	454	456	66,000	2,280
2014-03-12	465	465	456	457	74,000	2,285
2014-03-11	463	472	460	469	84,000	2,345
2014-03-10	463	463	457	460	30,000	2,300
2014-03-07	458	468	454	466	140,000	2,330
2014-03-06	445	454	445	452	86,000	2,260
2014-03-05	433	445	433	444	97,000	2,220
2014-03-04	431	437	429	429	156,000	2,145
2014-03-03	444	444	430	435	54,000	2,175
2014-02-28	452	452	441	444	89,000	2,220
2014-02-27	445	454	445	448	79,000	2,240
2014-02-26	445	450	443	445	74,000	2,225
2014-02-25	452	459	444	453	97,000	2,265
2014-02-24	443	450	442	444	39,000	2,220
2014-02-21	435	444	435	443	63,000	2,215
2014-02-20	445	445	434	435	56,000	2,175
2014-02-19	437	447	437	442	46,000	2,210
2014-02-18	439	450	436	445	77,000	2,225
2014-02-17	438	439	430	435	95,000	2,175
2014-02-14	447	450	436	438	78,000	2,190
2014-02-13	454	454	443	443	53,000	2,215
2014-02-12	449	465	444	452	113,000	2,260
2014-02-10	446	447	442	442	59,000	2,210
2014-02-07	435	443	435	438	111,000	2,190
2014-02-06	428	435	423	429	82,000	2,145
2014-02-05	426	432	418	424	164,000	2,120
2014-02-04	447	447	418	425	305,000	2,125
2014-02-03	456	459	450	451	61,000	2,255
2014-01-31	470	474	453	461	160,000	2,305
2014-01-30	477	477	464	465	112,000	2,325
2014-01-29	470	482	467	480	100,000	2,400
2014-01-28	467	473	463	463	111,000	2,315
2014-01-27	461	469	460	461	196,000	2,305
2014-01-24	484	489	477	481	170,000	2,405
2014-01-23	500	500	489	491	115,000	2,455
2014-01-22	505	505	488	498	184,000	2,490
2014-01-21	508	508	500	504	83,000	2,520
2014-01-20	509	518	507	509	107,000	2,545
2014-01-17	502	512	502	508	130,000	2,540
2014-01-16	503	515	498	499	216,000	2,495
2014-01-15	496	501	495	499	112,000	2,495
2014-01-14	494	498	490	492	148,000	2,460
2014-01-10	488	509	487	508	299,000	2,540
2014-01-09	481	487	481	487	116,000	2,435
2014-01-08	480	483	478	483	101,000	2,415
2014-01-07	480	483	477	478	83,000	2,390
2014-01-06	480	485	478	484	116,000	2,420

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30