4116 大日精化工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 564 | 569 | 561 | 568 | 50,000 | 2,840 |
| 2015-12-29 | 546 | 560 | 546 | 556 | 45,000 | 2,780 |
| 2015-12-28 | 539 | 557 | 539 | 556 | 49,000 | 2,780 |
| 2015-12-25 | 557 | 557 | 541 | 544 | 82,000 | 2,720 |
| 2015-12-24 | 550 | 556 | 546 | 548 | 71,000 | 2,740 |
| 2015-12-22 | 544 | 550 | 542 | 548 | 70,000 | 2,740 |
| 2015-12-21 | 550 | 553 | 533 | 544 | 93,000 | 2,720 |
| 2015-12-18 | 552 | 563 | 547 | 550 | 246,000 | 2,750 |
| 2015-12-17 | 559 | 565 | 557 | 558 | 83,000 | 2,790 |
| 2015-12-16 | 552 | 554 | 544 | 553 | 75,000 | 2,765 |
| 2015-12-15 | 554 | 554 | 541 | 543 | 54,000 | 2,715 |
| 2015-12-14 | 549 | 560 | 549 | 554 | 86,000 | 2,770 |
| 2015-12-11 | 559 | 572 | 559 | 565 | 152,000 | 2,825 |
| 2015-12-10 | 556 | 568 | 556 | 559 | 101,000 | 2,795 |
| 2015-12-09 | 567 | 572 | 565 | 566 | 104,000 | 2,830 |
| 2015-12-08 | 576 | 579 | 564 | 574 | 103,000 | 2,870 |
| 2015-12-07 | 577 | 584 | 577 | 578 | 57,000 | 2,890 |
| 2015-12-04 | 576 | 582 | 576 | 578 | 101,000 | 2,890 |
| 2015-12-03 | 582 | 588 | 580 | 586 | 90,000 | 2,930 |
| 2015-12-02 | 591 | 591 | 586 | 587 | 74,000 | 2,935 |
| 2015-12-01 | 585 | 592 | 581 | 589 | 105,000 | 2,945 |
| 2015-11-30 | 578 | 586 | 578 | 585 | 152,000 | 2,925 |
| 2015-11-27 | 579 | 584 | 577 | 577 | 93,000 | 2,885 |
| 2015-11-26 | 578 | 584 | 575 | 581 | 94,000 | 2,905 |
| 2015-11-25 | 583 | 583 | 571 | 574 | 121,000 | 2,870 |
| 2015-11-24 | 580 | 582 | 575 | 580 | 152,000 | 2,900 |
| 2015-11-20 | 575 | 582 | 575 | 580 | 109,000 | 2,900 |
| 2015-11-19 | 590 | 590 | 581 | 584 | 162,000 | 2,920 |
| 2015-11-18 | 582 | 592 | 582 | 588 | 97,000 | 2,940 |
| 2015-11-17 | 578 | 584 | 565 | 581 | 146,000 | 2,905 |
| 2015-11-16 | 566 | 577 | 566 | 575 | 97,000 | 2,875 |
| 2015-11-13 | 570 | 577 | 569 | 574 | 102,000 | 2,870 |
| 2015-11-12 | 577 | 579 | 573 | 577 | 84,000 | 2,885 |
| 2015-11-11 | 573 | 579 | 558 | 578 | 174,000 | 2,890 |
| 2015-11-10 | 580 | 587 | 572 | 574 | 170,000 | 2,870 |
| 2015-11-09 | 585 | 595 | 584 | 589 | 133,000 | 2,945 |
| 2015-11-06 | 577 | 582 | 572 | 581 | 88,000 | 2,905 |
| 2015-11-05 | 570 | 580 | 570 | 577 | 105,000 | 2,885 |
| 2015-11-04 | 577 | 579 | 568 | 574 | 113,000 | 2,870 |
| 2015-11-02 | 566 | 571 | 557 | 567 | 165,000 | 2,835 |
| 2015-10-30 | 564 | 578 | 564 | 575 | 147,000 | 2,875 |
| 2015-10-29 | 566 | 574 | 559 | 568 | 423,000 | 2,840 |
| 2015-10-28 | 576 | 576 | 566 | 566 | 134,000 | 2,830 |
| 2015-10-27 | 576 | 579 | 565 | 572 | 122,000 | 2,860 |
| 2015-10-26 | 577 | 580 | 572 | 578 | 105,000 | 2,890 |
| 2015-10-23 | 568 | 578 | 564 | 570 | 157,000 | 2,850 |
| 2015-10-22 | 548 | 561 | 548 | 560 | 77,000 | 2,800 |
| 2015-10-21 | 539 | 556 | 535 | 556 | 166,000 | 2,780 |
| 2015-10-20 | 543 | 546 | 536 | 536 | 97,000 | 2,680 |
| 2015-10-19 | 554 | 555 | 544 | 547 | 93,000 | 2,735 |
| 2015-10-16 | 559 | 566 | 558 | 559 | 98,000 | 2,795 |
| 2015-10-15 | 545 | 558 | 544 | 557 | 107,000 | 2,785 |
| 2015-10-14 | 559 | 561 | 544 | 545 | 201,000 | 2,725 |
| 2015-10-13 | 555 | 565 | 555 | 559 | 89,000 | 2,795 |
| 2015-10-09 | 554 | 564 | 552 | 563 | 229,000 | 2,815 |
| 2015-10-08 | 553 | 563 | 547 | 554 | 254,000 | 2,770 |
| 2015-10-07 | 539 | 565 | 535 | 553 | 342,000 | 2,765 |
| 2015-10-06 | 525 | 537 | 525 | 532 | 177,000 | 2,660 |
| 2015-10-05 | 523 | 533 | 522 | 524 | 165,000 | 2,620 |
| 2015-10-02 | 518 | 528 | 515 | 520 | 142,000 | 2,600 |
| 2015-10-01 | 516 | 530 | 506 | 525 | 127,000 | 2,625 |
| 2015-09-30 | 506 | 514 | 501 | 509 | 142,000 | 2,545 |
| 2015-09-29 | 511 | 512 | 498 | 498 | 210,000 | 2,490 |
| 2015-09-28 | 534 | 534 | 515 | 517 | 221,000 | 2,585 |
| 2015-09-25 | 518 | 535 | 516 | 531 | 171,000 | 2,655 |
| 2015-09-24 | 532 | 542 | 517 | 517 | 165,000 | 2,585 |
| 2015-09-18 | 555 | 558 | 540 | 546 | 158,000 | 2,730 |
| 2015-09-17 | 558 | 567 | 550 | 551 | 141,000 | 2,755 |
| 2015-09-16 | 550 | 560 | 547 | 556 | 94,000 | 2,780 |
| 2015-09-15 | 547 | 560 | 540 | 542 | 130,000 | 2,710 |
| 2015-09-14 | 548 | 559 | 542 | 547 | 98,000 | 2,735 |
| 2015-09-11 | 531 | 555 | 531 | 548 | 207,000 | 2,740 |
| 2015-09-10 | 531 | 549 | 531 | 539 | 91,000 | 2,695 |
| 2015-09-09 | 532 | 544 | 531 | 538 | 195,000 | 2,690 |
| 2015-09-08 | 522 | 525 | 517 | 517 | 54,000 | 2,585 |
| 2015-09-07 | 535 | 535 | 507 | 522 | 245,000 | 2,610 |
| 2015-09-04 | 544 | 545 | 516 | 518 | 213,000 | 2,590 |
| 2015-09-03 | 557 | 564 | 542 | 542 | 98,000 | 2,710 |
| 2015-09-02 | 540 | 570 | 540 | 557 | 223,000 | 2,785 |
| 2015-09-01 | 567 | 574 | 548 | 551 | 175,000 | 2,755 |
| 2015-08-31 | 574 | 583 | 565 | 577 | 188,000 | 2,885 |
| 2015-08-28 | 563 | 578 | 553 | 575 | 146,000 | 2,875 |
| 2015-08-27 | 539 | 564 | 537 | 543 | 209,000 | 2,715 |
| 2015-08-26 | 517 | 530 | 513 | 530 | 197,000 | 2,650 |
| 2015-08-25 | 532 | 534 | 507 | 508 | 327,000 | 2,540 |
| 2015-08-24 | 544 | 550 | 527 | 527 | 164,000 | 2,635 |
| 2015-08-21 | 564 | 570 | 556 | 558 | 133,000 | 2,790 |
| 2015-08-20 | 578 | 584 | 573 | 574 | 65,000 | 2,870 |
| 2015-08-19 | 584 | 592 | 578 | 581 | 111,000 | 2,905 |
| 2015-08-18 | 582 | 588 | 580 | 586 | 109,000 | 2,930 |
| 2015-08-17 | 583 | 583 | 575 | 582 | 131,000 | 2,910 |
| 2015-08-14 | 582 | 583 | 576 | 579 | 105,000 | 2,895 |
| 2015-08-13 | 582 | 590 | 581 | 583 | 80,000 | 2,915 |
| 2015-08-12 | 592 | 599 | 583 | 585 | 139,000 | 2,925 |
| 2015-08-11 | 609 | 609 | 593 | 602 | 116,000 | 3,010 |
| 2015-08-10 | 598 | 602 | 590 | 599 | 88,000 | 2,995 |
| 2015-08-07 | 588 | 608 | 586 | 598 | 158,000 | 2,990 |
| 2015-08-06 | 577 | 591 | 575 | 583 | 175,000 | 2,915 |
| 2015-08-05 | 572 | 587 | 572 | 577 | 151,000 | 2,885 |
| 2015-08-04 | 580 | 582 | 576 | 579 | 66,000 | 2,895 |
| 2015-08-03 | 586 | 588 | 576 | 583 | 62,000 | 2,915 |
| 2015-07-31 | 578 | 585 | 573 | 585 | 58,000 | 2,925 |
| 2015-07-30 | 572 | 583 | 572 | 574 | 73,000 | 2,870 |
| 2015-07-29 | 579 | 579 | 568 | 572 | 73,000 | 2,860 |
| 2015-07-28 | 579 | 583 | 574 | 574 | 146,000 | 2,870 |
| 2015-07-27 | 600 | 601 | 581 | 589 | 119,000 | 2,945 |
| 2015-07-24 | 608 | 611 | 601 | 603 | 88,000 | 3,015 |
| 2015-07-23 | 605 | 613 | 601 | 612 | 96,000 | 3,060 |
| 2015-07-22 | 602 | 608 | 602 | 603 | 59,000 | 3,015 |
| 2015-07-21 | 608 | 609 | 603 | 605 | 82,000 | 3,025 |
| 2015-07-17 | 603 | 607 | 594 | 602 | 100,000 | 3,010 |
| 2015-07-16 | 601 | 604 | 585 | 604 | 136,000 | 3,020 |
| 2015-07-15 | 589 | 604 | 589 | 600 | 90,000 | 3,000 |
| 2015-07-14 | 588 | 590 | 583 | 589 | 84,000 | 2,945 |
| 2015-07-13 | 578 | 592 | 574 | 575 | 104,000 | 2,875 |
| 2015-07-10 | 577 | 584 | 567 | 568 | 109,000 | 2,840 |
| 2015-07-09 | 571 | 577 | 554 | 576 | 226,000 | 2,880 |
| 2015-07-08 | 604 | 604 | 585 | 585 | 204,000 | 2,925 |
| 2015-07-07 | 608 | 615 | 606 | 607 | 180,000 | 3,035 |
| 2015-07-06 | 604 | 607 | 596 | 598 | 197,000 | 2,990 |
| 2015-07-03 | 613 | 617 | 606 | 617 | 200,000 | 3,085 |
| 2015-07-02 | 620 | 620 | 615 | 618 | 130,000 | 3,090 |
| 2015-07-01 | 616 | 621 | 613 | 617 | 78,000 | 3,085 |
| 2015-06-30 | 616 | 619 | 609 | 617 | 110,000 | 3,085 |
| 2015-06-29 | 620 | 624 | 613 | 615 | 83,000 | 3,075 |
| 2015-06-26 | 637 | 637 | 626 | 631 | 99,000 | 3,155 |
| 2015-06-25 | 646 | 646 | 637 | 638 | 93,000 | 3,190 |
| 2015-06-24 | 650 | 652 | 643 | 648 | 168,000 | 3,240 |
| 2015-06-23 | 645 | 650 | 637 | 645 | 106,000 | 3,225 |
| 2015-06-22 | 630 | 646 | 626 | 644 | 126,000 | 3,220 |
| 2015-06-19 | 619 | 646 | 619 | 630 | 237,000 | 3,150 |
| 2015-06-18 | 625 | 628 | 615 | 616 | 168,000 | 3,080 |
| 2015-06-17 | 628 | 631 | 624 | 628 | 124,000 | 3,140 |
| 2015-06-16 | 635 | 639 | 625 | 626 | 132,000 | 3,130 |
| 2015-06-15 | 643 | 645 | 635 | 638 | 68,000 | 3,190 |
| 2015-06-12 | 655 | 655 | 645 | 646 | 185,000 | 3,230 |
| 2015-06-11 | 647 | 655 | 640 | 649 | 101,000 | 3,245 |
| 2015-06-10 | 637 | 650 | 633 | 647 | 180,000 | 3,235 |
| 2015-06-09 | 642 | 642 | 635 | 636 | 97,000 | 3,180 |
| 2015-06-08 | 640 | 645 | 639 | 643 | 67,000 | 3,215 |
| 2015-06-05 | 645 | 645 | 640 | 640 | 185,000 | 3,200 |
| 2015-06-04 | 642 | 647 | 638 | 646 | 119,000 | 3,230 |
| 2015-06-03 | 642 | 645 | 638 | 642 | 106,000 | 3,210 |
| 2015-06-02 | 650 | 653 | 642 | 642 | 77,000 | 3,210 |
| 2015-06-01 | 656 | 660 | 652 | 654 | 35,000 | 3,270 |
| 2015-05-29 | 658 | 665 | 655 | 658 | 91,000 | 3,290 |
| 2015-05-28 | 652 | 659 | 649 | 656 | 84,000 | 3,280 |
| 2015-05-27 | 645 | 653 | 645 | 652 | 56,000 | 3,260 |
| 2015-05-26 | 654 | 654 | 646 | 648 | 49,000 | 3,240 |
| 2015-05-25 | 653 | 659 | 653 | 657 | 53,000 | 3,285 |
| 2015-05-22 | 660 | 660 | 652 | 653 | 52,000 | 3,265 |
| 2015-05-21 | 657 | 666 | 654 | 656 | 74,000 | 3,280 |
| 2015-05-20 | 669 | 669 | 651 | 662 | 178,000 | 3,310 |
| 2015-05-19 | 659 | 674 | 656 | 667 | 224,000 | 3,335 |
| 2015-05-18 | 649 | 659 | 648 | 659 | 187,000 | 3,295 |
| 2015-05-15 | 641 | 649 | 641 | 648 | 58,000 | 3,240 |
| 2015-05-14 | 645 | 646 | 638 | 639 | 72,000 | 3,195 |
| 2015-05-13 | 647 | 650 | 643 | 650 | 81,000 | 3,250 |
| 2015-05-12 | 639 | 650 | 635 | 648 | 68,000 | 3,240 |
| 2015-05-11 | 632 | 644 | 632 | 640 | 75,000 | 3,200 |
| 2015-05-08 | 631 | 633 | 628 | 629 | 57,000 | 3,145 |
| 2015-05-07 | 633 | 638 | 626 | 635 | 59,000 | 3,175 |
| 2015-05-01 | 640 | 642 | 631 | 634 | 75,000 | 3,170 |
| 2015-04-30 | 645 | 650 | 636 | 650 | 121,000 | 3,250 |
| 2015-04-28 | 643 | 648 | 642 | 645 | 63,000 | 3,225 |
| 2015-04-27 | 646 | 646 | 639 | 643 | 33,000 | 3,215 |
| 2015-04-24 | 635 | 644 | 635 | 640 | 43,000 | 3,200 |
| 2015-04-23 | 641 | 641 | 634 | 635 | 53,000 | 3,175 |
| 2015-04-22 | 647 | 650 | 642 | 645 | 60,000 | 3,225 |
| 2015-04-21 | 637 | 648 | 637 | 643 | 63,000 | 3,215 |
| 2015-04-20 | 639 | 640 | 635 | 636 | 38,000 | 3,180 |
| 2015-04-17 | 635 | 643 | 630 | 636 | 69,000 | 3,180 |
| 2015-04-16 | 628 | 637 | 624 | 636 | 73,000 | 3,180 |
| 2015-04-15 | 633 | 633 | 624 | 630 | 53,000 | 3,150 |
| 2015-04-14 | 624 | 631 | 620 | 629 | 39,000 | 3,145 |
| 2015-04-13 | 630 | 630 | 623 | 624 | 62,000 | 3,120 |
| 2015-04-10 | 628 | 633 | 621 | 630 | 118,000 | 3,150 |
| 2015-04-09 | 628 | 630 | 622 | 624 | 65,000 | 3,120 |
| 2015-04-08 | 622 | 628 | 618 | 625 | 61,000 | 3,125 |
| 2015-04-07 | 615 | 625 | 615 | 621 | 60,000 | 3,105 |
| 2015-04-06 | 619 | 619 | 614 | 615 | 35,000 | 3,075 |
| 2015-04-03 | 614 | 618 | 611 | 618 | 59,000 | 3,090 |
| 2015-04-02 | 604 | 618 | 604 | 613 | 150,000 | 3,065 |
| 2015-04-01 | 614 | 617 | 608 | 609 | 127,000 | 3,045 |
| 2015-03-31 | 623 | 629 | 618 | 618 | 95,000 | 3,090 |
| 2015-03-30 | 628 | 628 | 616 | 620 | 88,000 | 3,100 |
| 2015-03-27 | 631 | 635 | 615 | 622 | 92,000 | 3,110 |
| 2015-03-26 | 633 | 635 | 630 | 634 | 93,000 | 3,170 |
| 2015-03-25 | 644 | 646 | 631 | 633 | 113,000 | 3,165 |
| 2015-03-24 | 641 | 649 | 635 | 647 | 104,000 | 3,235 |
| 2015-03-23 | 637 | 637 | 630 | 636 | 81,000 | 3,180 |
| 2015-03-20 | 636 | 637 | 627 | 630 | 142,000 | 3,150 |
| 2015-03-19 | 646 | 646 | 630 | 631 | 133,000 | 3,155 |
| 2015-03-18 | 654 | 654 | 644 | 646 | 103,000 | 3,230 |
| 2015-03-17 | 661 | 661 | 654 | 654 | 97,000 | 3,270 |
| 2015-03-16 | 658 | 662 | 646 | 656 | 86,000 | 3,280 |
| 2015-03-13 | 655 | 660 | 645 | 652 | 257,000 | 3,260 |
| 2015-03-12 | 646 | 654 | 645 | 649 | 138,000 | 3,245 |
| 2015-03-11 | 629 | 645 | 629 | 637 | 70,000 | 3,185 |
| 2015-03-10 | 635 | 639 | 628 | 629 | 58,000 | 3,145 |
| 2015-03-09 | 632 | 639 | 631 | 633 | 63,000 | 3,165 |
| 2015-03-06 | 633 | 642 | 632 | 634 | 72,000 | 3,170 |
| 2015-03-05 | 633 | 637 | 631 | 633 | 62,000 | 3,165 |
| 2015-03-04 | 632 | 632 | 627 | 628 | 55,000 | 3,140 |
| 2015-03-03 | 635 | 635 | 629 | 629 | 59,000 | 3,145 |
| 2015-03-02 | 641 | 642 | 633 | 633 | 47,000 | 3,165 |
| 2015-02-27 | 644 | 648 | 636 | 636 | 89,000 | 3,180 |
| 2015-02-26 | 652 | 654 | 641 | 649 | 119,000 | 3,245 |
| 2015-02-25 | 654 | 664 | 644 | 646 | 123,000 | 3,230 |
| 2015-02-24 | 663 | 664 | 656 | 661 | 76,000 | 3,305 |
| 2015-02-23 | 666 | 666 | 657 | 662 | 137,000 | 3,310 |
| 2015-02-20 | 664 | 668 | 661 | 666 | 101,000 | 3,330 |
| 2015-02-19 | 654 | 663 | 651 | 662 | 106,000 | 3,310 |
| 2015-02-18 | 647 | 663 | 646 | 658 | 142,000 | 3,290 |
| 2015-02-17 | 637 | 645 | 634 | 643 | 56,000 | 3,215 |
| 2015-02-16 | 626 | 639 | 626 | 633 | 82,000 | 3,165 |
| 2015-02-13 | 646 | 646 | 631 | 631 | 111,000 | 3,155 |
| 2015-02-12 | 635 | 652 | 635 | 636 | 189,000 | 3,180 |
| 2015-02-10 | 634 | 637 | 628 | 634 | 27,000 | 3,170 |
| 2015-02-09 | 638 | 638 | 631 | 631 | 37,000 | 3,155 |
| 2015-02-06 | 641 | 641 | 632 | 636 | 48,000 | 3,180 |
| 2015-02-05 | 642 | 642 | 626 | 631 | 53,000 | 3,155 |
| 2015-02-04 | 627 | 638 | 627 | 632 | 87,000 | 3,160 |
| 2015-02-03 | 649 | 649 | 620 | 622 | 103,000 | 3,110 |
| 2015-02-02 | 636 | 640 | 634 | 639 | 36,000 | 3,195 |
| 2015-01-30 | 641 | 647 | 641 | 646 | 47,000 | 3,230 |
| 2015-01-29 | 647 | 647 | 638 | 639 | 54,000 | 3,195 |
| 2015-01-28 | 643 | 650 | 638 | 650 | 66,000 | 3,250 |
| 2015-01-27 | 630 | 643 | 630 | 643 | 59,000 | 3,215 |
| 2015-01-26 | 635 | 635 | 628 | 630 | 55,000 | 3,150 |
| 2015-01-23 | 633 | 636 | 629 | 635 | 45,000 | 3,175 |
| 2015-01-22 | 629 | 629 | 620 | 627 | 103,000 | 3,135 |
| 2015-01-21 | 639 | 644 | 629 | 632 | 65,000 | 3,160 |
| 2015-01-20 | 637 | 648 | 629 | 648 | 94,000 | 3,240 |
| 2015-01-19 | 635 | 637 | 629 | 631 | 87,000 | 3,155 |
| 2015-01-16 | 635 | 639 | 621 | 634 | 169,000 | 3,170 |
| 2015-01-15 | 628 | 650 | 628 | 648 | 118,000 | 3,240 |
| 2015-01-14 | 635 | 642 | 630 | 638 | 107,000 | 3,190 |
| 2015-01-13 | 631 | 636 | 626 | 636 | 85,000 | 3,180 |
| 2015-01-09 | 642 | 648 | 635 | 641 | 76,000 | 3,205 |
| 2015-01-08 | 633 | 644 | 633 | 641 | 59,000 | 3,205 |
| 2015-01-07 | 621 | 638 | 621 | 631 | 142,000 | 3,155 |
| 2015-01-06 | 651 | 651 | 630 | 631 | 163,000 | 3,155 |
| 2015-01-05 | 650 | 656 | 644 | 650 | 93,000 | 3,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
