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
2014-12-3066166164764761,0003,235
2014-12-29659660650659147,0003,295
2014-12-26644657635656121,0003,280
2014-12-25646651644648163,0003,240
2014-12-24658664643647255,0003,235
2014-12-22652654647654100,0003,270
2014-12-19655655643652206,0003,260
2014-12-18644651637641148,0003,205
2014-12-17620630618621152,0003,105
2014-12-16621630621625146,0003,125
2014-12-1563664263163598,0003,175
2014-12-12638649638642232,0003,210
2014-12-1162763361763188,0003,155
2014-12-10632643631635125,0003,175
2014-12-0965565764264455,0003,220
2014-12-08653656646652100,0003,260
2014-12-05654654642643170,0003,215
2014-12-04652659650653162,0003,265
2014-12-03663666653655161,0003,275
2014-12-02664664657664145,0003,320
2014-12-01661669659666215,0003,330
2014-11-28637652637647239,0003,235
2014-11-27626636626627165,0003,135
2014-11-26631638624632178,0003,160
2014-11-25600632600628424,0003,140
2014-11-21598598589597108,0002,985
2014-11-2059959959559563,0002,975
2014-11-1959759959459590,0002,975
2014-11-18582595582594113,0002,970
2014-11-17599599582582113,0002,910
2014-11-14594598582595162,0002,975
2014-11-13585589578584136,0002,920
2014-11-12602604574585183,0002,925
2014-11-11594602587596130,0002,980
2014-11-10598599585595129,0002,975
2014-11-07600601587592116,0002,960
2014-11-06604604591593104,0002,965
2014-11-05587599587597252,0002,985
2014-11-04600607595596285,0002,980
2014-10-31588600584599258,0002,995
2014-10-30576588575581240,0002,905
2014-10-29580586578584149,0002,920
2014-10-2858058857858353,0002,915
2014-10-27597597580585110,0002,925
2014-10-24588594580591158,0002,955
2014-10-23571579567576105,0002,880
2014-10-22559576559576101,0002,880
2014-10-2156956955055298,0002,760
2014-10-20554568545567166,0002,835
2014-10-17547549532536205,0002,680
2014-10-16548554541541136,0002,705
2014-10-15557563554561137,0002,805
2014-10-14548556545547127,0002,735
2014-10-10566569563568120,0002,840
2014-10-09596596578579149,0002,895
2014-10-08571599571596223,0002,980
2014-10-07593596581585125,0002,925
2014-10-06581595575592108,0002,960
2014-10-03559573559571110,0002,855
2014-10-02576578565565158,0002,825
2014-10-01590590575588153,0002,940
2014-09-30578590575587175,0002,935
2014-09-2960060058558776,0002,935
2014-09-2659460459059681,0002,980
2014-09-25598610595610167,0003,050
2014-09-24587589583588121,0002,940
2014-09-2259960059159259,0002,960
2014-09-19591599587599239,0002,995
2014-09-1858059158058995,0002,945
2014-09-17581589581585170,0002,925
2014-09-16571583571582179,0002,910
2014-09-12573573562566201,0002,830
2014-09-11563579553574282,0002,870
2014-09-10538557537553191,0002,765
2014-09-0954154353954050,0002,700
2014-09-0853254353253964,0002,695
2014-09-0554354353553952,0002,695
2014-09-0453954653853972,0002,695
2014-09-0353454153453889,0002,690
2014-09-0253654353653978,0002,695
2014-09-01526542525539128,0002,695
2014-08-29524534524531113,0002,655
2014-08-2854454453653969,0002,695
2014-08-2754554753954477,0002,720
2014-08-2654154553754274,0002,710
2014-08-2553854253654094,0002,700
2014-08-22534543534538172,0002,690
2014-08-21527533527532109,0002,660
2014-08-20536540524526170,0002,630
2014-08-19530540530533136,0002,665
2014-08-18497527497525204,0002,625
2014-08-1550650850350436,0002,520
2014-08-14502509502506121,0002,530
2014-08-1350150349850161,0002,505
2014-08-1250250350050079,0002,500
2014-08-11493501490499112,0002,495
2014-08-08489493480481151,0002,405
2014-08-0748049247848998,0002,445
2014-08-0648648647847954,0002,395
2014-08-0548949048048677,0002,430
2014-08-0448148748148148,0002,405
2014-08-0148449048448545,0002,425
2014-07-3150250249249251,0002,460
2014-07-3050050149950151,0002,505
2014-07-2950050149750068,0002,500
2014-07-2849450349450186,0002,505
2014-07-25484494477494111,0002,470
2014-07-2448048247648080,0002,400
2014-07-2347848047747916,0002,395
2014-07-2247948347848055,0002,400
2014-07-1848248247147543,0002,375
2014-07-1748348448048360,0002,415
2014-07-1648548548148253,0002,410
2014-07-1548248548248440,0002,420
2014-07-1447748247748141,0002,405
2014-07-11474477472477107,0002,385
2014-07-1049149248148269,0002,410
2014-07-0948349248348856,0002,440
2014-07-08485494483491124,0002,455
2014-07-0750150149349399,0002,465
2014-07-04500508499500210,0002,500
2014-07-0349449849349897,0002,490
2014-07-02490497490494135,0002,470
2014-07-01482490482488128,0002,440
2014-06-30477485476480107,0002,400
2014-06-2747647646947363,0002,365
2014-06-2648048047547646,0002,380
2014-06-2547948147847869,0002,390
2014-06-2447147947147972,0002,395
2014-06-23472478469469192,0002,345
2014-06-20483483467468111,0002,340
2014-06-19475483475481131,0002,405
2014-06-1847547947547750,0002,385
2014-06-1747047546747270,0002,360
2014-06-1646646946146888,0002,340
2014-06-13460470459467222,0002,335
2014-06-1246947846746886,0002,340
2014-06-1147047646947472,0002,370
2014-06-1047247446747044,0002,350
2014-06-0947247346347277,0002,360
2014-06-0646947446747287,0002,360
2014-06-05466475461472110,0002,360
2014-06-0446346745746675,0002,330
2014-06-0346046845846385,0002,315
2014-06-0245846045446095,0002,300
2014-05-3045645745045545,0002,275
2014-05-2945445744545645,0002,280
2014-05-2846446445545656,0002,280
2014-05-2745546345446198,0002,305
2014-05-26440453440453100,0002,265
2014-05-2343844043743970,0002,195
2014-05-2242943742943744,0002,185
2014-05-2143143142542770,0002,135
2014-05-2043743743143142,0002,155
2014-05-1943943943243259,0002,160
2014-05-1643844343643683,0002,180
2014-05-1544444643744546,0002,225
2014-05-1444844844244452,0002,220
2014-05-13438448437444108,0002,220
2014-05-1243944443743880,0002,190
2014-05-0943044143043779,0002,185
2014-05-0842943042642973,0002,145
2014-05-0743943943043282,0002,160
2014-05-0243744043743914,0002,195
2014-05-0143244043144056,0002,200
2014-04-3043543743143228,0002,160
2014-04-2844144143443539,0002,175
2014-04-2543644743544667,0002,230
2014-04-2443643943343891,0002,190
2014-04-2343443843243875,0002,190
2014-04-2243043342942933,0002,145
2014-04-2143743742943153,0002,155
2014-04-1844044143243549,0002,175
2014-04-1743244043243951,0002,195
2014-04-1642643442643470,0002,170
2014-04-1542842842342456,0002,120
2014-04-14421427420420106,0002,100
2014-04-1142442742242263,0002,110
2014-04-1043043642642671,0002,130
2014-04-09439439425425173,0002,125
2014-04-0845445444244263,0002,210
2014-04-07460462451454112,0002,270
2014-04-0447447446746960,0002,345
2014-04-0348148147047181,0002,355
2014-04-02478484473474206,0002,370
2014-04-0147948047147966,0002,395
2014-03-31480480468479130,0002,395
2014-03-28470480470479167,0002,395
2014-03-27462470453465166,0002,325
2014-03-26462467460462140,0002,310
2014-03-25459467459462142,0002,310
2014-03-24436459436456156,0002,280
2014-03-20443447435435328,0002,175
2014-03-19447464446447205,0002,235
2014-03-1845045644645169,0002,255
2014-03-17442451440442148,0002,210
2014-03-14448456444444275,0002,220
2014-03-1345446045445666,0002,280
2014-03-1246546545645774,0002,285
2014-03-1146347246046984,0002,345
2014-03-1046346345746030,0002,300
2014-03-07458468454466140,0002,330
2014-03-0644545444545286,0002,260
2014-03-0543344543344497,0002,220
2014-03-04431437429429156,0002,145
2014-03-0344444443043554,0002,175
2014-02-2845245244144489,0002,220
2014-02-2744545444544879,0002,240
2014-02-2644545044344574,0002,225
2014-02-2545245944445397,0002,265
2014-02-2444345044244439,0002,220
2014-02-2143544443544363,0002,215
2014-02-2044544543443556,0002,175
2014-02-1943744743744246,0002,210
2014-02-1843945043644577,0002,225
2014-02-1743843943043595,0002,175
2014-02-1444745043643878,0002,190
2014-02-1345445444344353,0002,215
2014-02-12449465444452113,0002,260
2014-02-1044644744244259,0002,210
2014-02-07435443435438111,0002,190
2014-02-0642843542342982,0002,145
2014-02-05426432418424164,0002,120
2014-02-04447447418425305,0002,125
2014-02-0345645945045161,0002,255
2014-01-31470474453461160,0002,305
2014-01-30477477464465112,0002,325
2014-01-29470482467480100,0002,400
2014-01-28467473463463111,0002,315
2014-01-27461469460461196,0002,305
2014-01-24484489477481170,0002,405
2014-01-23500500489491115,0002,455
2014-01-22505505488498184,0002,490
2014-01-2150850850050483,0002,520
2014-01-20509518507509107,0002,545
2014-01-17502512502508130,0002,540
2014-01-16503515498499216,0002,495
2014-01-15496501495499112,0002,495
2014-01-14494498490492148,0002,460
2014-01-10488509487508299,0002,540
2014-01-09481487481487116,0002,435
2014-01-08480483478483101,0002,415
2014-01-0748048347747883,0002,390
2014-01-06480485478484116,0002,420

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