4116 大日精化工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	634	634	624	630	95,000	3,150
2016-12-29	632	638	626	630	159,000	3,150
2016-12-28	637	639	633	637	60,000	3,185
2016-12-27	635	644	631	638	156,000	3,190
2016-12-26	637	637	631	632	151,000	3,160
2016-12-22	639	641	632	639	98,000	3,195
2016-12-21	640	643	634	639	110,000	3,195
2016-12-20	640	645	637	644	163,000	3,220
2016-12-19	636	640	630	639	205,000	3,195
2016-12-16	644	647	636	638	226,000	3,190
2016-12-15	640	643	638	641	160,000	3,205
2016-12-14	645	645	628	636	117,000	3,180
2016-12-13	638	645	635	643	128,000	3,215
2016-12-12	640	640	630	637	188,000	3,185
2016-12-09	631	640	630	640	223,000	3,200
2016-12-08	630	639	627	638	218,000	3,190
2016-12-07	627	633	627	630	214,000	3,150
2016-12-06	615	620	614	617	90,000	3,085
2016-12-05	610	618	609	614	103,000	3,070
2016-12-02	608	619	606	617	158,000	3,085
2016-12-01	610	619	607	612	181,000	3,060
2016-11-30	600	608	598	607	204,000	3,035
2016-11-29	598	600	595	600	83,000	3,000
2016-11-28	592	598	586	598	105,000	2,990
2016-11-25	582	590	582	590	116,000	2,950
2016-11-24	590	590	585	585	93,000	2,925
2016-11-22	588	589	583	587	72,000	2,935
2016-11-21	589	591	584	587	142,000	2,935
2016-11-18	589	592	584	586	151,000	2,930
2016-11-17	579	586	577	584	112,000	2,920
2016-11-16	581	581	574	580	141,000	2,900
2016-11-15	580	580	570	578	113,000	2,890
2016-11-14	573	579	568	578	167,000	2,890
2016-11-11	544	567	544	565	222,000	2,825
2016-11-10	549	552	537	550	154,000	2,750
2016-11-09	552	553	480	501	227,000	2,505
2016-11-08	557	559	548	555	117,000	2,775
2016-11-07	548	557	548	553	182,000	2,765
2016-11-04	541	543	530	541	155,000	2,705
2016-11-02	554	554	542	546	165,000	2,730
2016-11-01	555	557	551	555	120,000	2,775
2016-10-31	570	570	551	560	234,000	2,800
2016-10-28	579	579	561	572	667,000	2,860
2016-10-27	571	576	566	569	157,000	2,845
2016-10-26	555	573	555	571	170,000	2,855
2016-10-25	552	561	552	559	135,000	2,795
2016-10-24	547	551	537	550	106,000	2,750
2016-10-21	554	558	548	552	117,000	2,760
2016-10-20	550	562	550	559	155,000	2,795
2016-10-19	549	552	548	549	66,000	2,745
2016-10-18	541	552	540	550	114,000	2,750
2016-10-17	546	549	542	546	100,000	2,730
2016-10-14	533	542	532	540	189,000	2,700
2016-10-13	519	534	519	533	211,000	2,665
2016-10-12	522	525	516	521	199,000	2,605
2016-10-11	517	526	517	523	167,000	2,615
2016-10-07	507	517	506	517	80,000	2,585
2016-10-06	517	517	510	514	91,000	2,570
2016-10-05	510	520	509	514	186,000	2,570
2016-10-04	506	512	503	511	168,000	2,555
2016-10-03	496	504	491	501	130,000	2,505
2016-09-30	501	501	488	491	134,000	2,455
2016-09-29	495	508	495	507	201,000	2,535
2016-09-28	493	498	488	495	140,000	2,475
2016-09-27	487	498	479	496	200,000	2,480
2016-09-26	498	498	487	490	210,000	2,450
2016-09-23	488	494	479	492	230,000	2,460
2016-09-21	466	489	464	488	217,000	2,440
2016-09-20	477	478	467	468	125,000	2,340
2016-09-16	461	478	461	478	160,000	2,390
2016-09-15	465	465	458	459	105,000	2,295
2016-09-14	467	468	460	465	219,000	2,325
2016-09-13	479	480	471	473	58,000	2,365
2016-09-12	478	478	471	475	125,000	2,375
2016-09-09	474	486	472	484	156,000	2,420
2016-09-08	485	485	474	474	183,000	2,370
2016-09-07	483	486	482	486	69,000	2,430
2016-09-06	476	485	473	485	80,000	2,425
2016-09-05	478	479	476	478	72,000	2,390
2016-09-02	467	474	464	473	58,000	2,365
2016-09-01	466	471	466	471	70,000	2,355
2016-08-31	462	469	461	469	89,000	2,345
2016-08-30	460	463	459	463	57,000	2,315
2016-08-29	457	463	457	461	81,000	2,305
2016-08-26	451	453	446	453	100,000	2,265
2016-08-25	455	455	450	451	65,000	2,255
2016-08-24	451	459	451	458	45,000	2,290
2016-08-23	452	454	451	451	56,000	2,255
2016-08-22	450	458	450	456	73,000	2,280
2016-08-19	449	456	447	449	92,000	2,245
2016-08-18	451	455	447	448	71,000	2,240
2016-08-17	436	456	436	455	97,000	2,275
2016-08-16	443	450	440	440	61,000	2,200
2016-08-15	444	446	444	445	31,000	2,225
2016-08-12	445	451	442	449	86,000	2,245
2016-08-10	440	450	440	444	130,000	2,220
2016-08-09	442	443	435	439	70,000	2,195
2016-08-08	450	450	439	445	105,000	2,225
2016-08-05	452	456	441	442	44,000	2,210
2016-08-04	447	455	445	455	88,000	2,275
2016-08-03	453	455	443	445	112,000	2,225
2016-08-02	467	467	456	458	60,000	2,290
2016-08-01	472	472	465	466	32,000	2,330
2016-07-29	468	473	463	473	115,000	2,365
2016-07-28	470	471	466	470	93,000	2,350
2016-07-27	469	472	464	469	148,000	2,345
2016-07-26	470	470	459	463	157,000	2,315
2016-07-25	462	471	458	470	179,000	2,350
2016-07-22	453	455	451	454	52,000	2,270
2016-07-21	453	457	453	456	66,000	2,280
2016-07-20	452	454	447	454	54,000	2,270
2016-07-19	448	453	440	453	106,000	2,265
2016-07-15	440	450	438	448	92,000	2,240
2016-07-14	436	446	436	438	113,000	2,190
2016-07-13	439	449	439	439	129,000	2,195
2016-07-12	429	441	428	432	109,000	2,160
2016-07-11	414	425	411	422	81,000	2,110
2016-07-08	413	414	403	403	60,000	2,015
2016-07-07	418	419	409	411	143,000	2,055
2016-07-06	414	414	405	410	140,000	2,050
2016-07-05	416	421	415	419	46,000	2,095
2016-07-04	423	423	416	417	64,000	2,085
2016-07-01	413	423	413	423	77,000	2,115
2016-06-30	420	420	408	409	86,000	2,045
2016-06-29	413	417	409	411	80,000	2,055
2016-06-28	410	411	403	403	133,000	2,015
2016-06-27	418	418	410	410	100,000	2,050
2016-06-24	441	441	402	404	185,000	2,020
2016-06-23	427	437	427	437	73,000	2,185
2016-06-22	431	431	422	427	71,000	2,135
2016-06-21	427	433	422	431	76,000	2,155
2016-06-20	416	426	410	425	179,000	2,125
2016-06-17	415	421	400	400	206,000	2,000
2016-06-16	434	434	407	408	120,000	2,040
2016-06-15	429	438	427	430	88,000	2,150
2016-06-14	431	440	428	429	85,000	2,145
2016-06-13	446	446	433	433	120,000	2,165
2016-06-10	455	455	447	448	152,000	2,240
2016-06-09	451	451	448	449	33,000	2,245
2016-06-08	454	457	449	455	53,000	2,275
2016-06-07	443	455	443	451	58,000	2,255
2016-06-06	444	447	442	445	95,000	2,225
2016-06-03	453	455	451	453	86,000	2,265
2016-06-02	464	464	452	453	102,000	2,265
2016-06-01	466	467	460	463	44,000	2,315
2016-05-31	460	467	458	467	201,000	2,335
2016-05-30	462	463	457	460	143,000	2,300
2016-05-27	458	460	452	456	90,000	2,280
2016-05-26	464	465	455	456	98,000	2,280
2016-05-25	461	466	460	461	93,000	2,305
2016-05-24	456	464	454	456	98,000	2,280
2016-05-23	465	470	454	457	202,000	2,285
2016-05-20	464	470	459	461	204,000	2,305
2016-05-19	469	472	461	465	200,000	2,325
2016-05-18	465	472	462	469	103,000	2,345
2016-05-17	462	467	460	465	157,000	2,325
2016-05-16	460	470	459	462	159,000	2,310
2016-05-13	482	485	461	461	328,000	2,305
2016-05-12	465	467	459	465	94,000	2,325
2016-05-11	462	468	459	465	101,000	2,325
2016-05-10	442	461	441	460	92,000	2,300
2016-05-09	442	447	441	442	81,000	2,210
2016-05-06	442	450	437	443	99,000	2,215
2016-05-02	438	448	435	443	151,000	2,215
2016-04-28	471	472	452	454	105,000	2,270
2016-04-27	471	471	457	463	123,000	2,315
2016-04-26	475	477	464	472	88,000	2,360
2016-04-25	481	481	470	475	65,000	2,375
2016-04-22	463	475	460	474	111,000	2,370
2016-04-21	464	468	459	466	137,000	2,330
2016-04-20	461	468	449	452	122,000	2,260
2016-04-19	443	456	443	454	74,000	2,270
2016-04-18	447	452	435	437	137,000	2,185
2016-04-15	467	467	456	461	69,000	2,305
2016-04-14	451	467	451	467	109,000	2,335
2016-04-13	440	451	440	448	73,000	2,240
2016-04-12	434	442	433	437	67,000	2,185
2016-04-11	429	430	421	430	111,000	2,150
2016-04-08	415	441	415	434	157,000	2,170
2016-04-07	423	428	418	425	103,000	2,125
2016-04-06	422	431	417	423	104,000	2,115
2016-04-05	433	440	422	422	105,000	2,110
2016-04-04	435	448	432	441	130,000	2,205
2016-04-01	448	448	433	434	147,000	2,170
2016-03-31	461	464	450	450	206,000	2,250
2016-03-30	476	478	463	464	91,000	2,320
2016-03-29	480	484	476	482	60,000	2,410
2016-03-28	474	484	474	484	175,000	2,420
2016-03-25	471	477	470	475	112,000	2,375
2016-03-24	474	477	469	475	112,000	2,375
2016-03-23	476	476	469	473	63,000	2,365
2016-03-22	462	470	462	469	89,000	2,345
2016-03-18	475	475	457	458	244,000	2,290
2016-03-17	481	484	476	476	161,000	2,380
2016-03-16	503	507	487	489	176,000	2,445
2016-03-15	515	515	506	513	93,000	2,565
2016-03-14	510	519	509	512	93,000	2,560
2016-03-11	487	507	484	506	219,000	2,530
2016-03-10	485	494	481	491	109,000	2,455
2016-03-09	487	487	471	478	232,000	2,390
2016-03-08	495	495	477	487	118,000	2,435
2016-03-07	496	496	492	493	95,000	2,465
2016-03-04	474	490	470	488	140,000	2,440
2016-03-03	463	470	463	470	61,000	2,350
2016-03-02	463	468	457	460	145,000	2,300
2016-03-01	457	460	445	451	87,000	2,255
2016-02-29	463	475	452	458	283,000	2,290
2016-02-26	455	466	455	463	134,000	2,315
2016-02-25	454	461	447	457	87,000	2,285
2016-02-24	442	454	441	445	160,000	2,225
2016-02-23	447	462	443	445	129,000	2,225
2016-02-22	439	446	439	442	67,000	2,210
2016-02-19	447	449	440	446	96,000	2,230
2016-02-18	444	452	443	447	153,000	2,235
2016-02-17	445	451	436	443	59,000	2,215
2016-02-16	444	456	441	442	99,000	2,210
2016-02-15	421	447	421	444	149,000	2,220
2016-02-12	430	435	411	411	153,000	2,055
2016-02-10	460	463	437	438	181,000	2,190
2016-02-09	452	455	440	440	103,000	2,200
2016-02-08	456	474	454	472	78,000	2,360
2016-02-05	467	471	460	464	77,000	2,320
2016-02-04	470	479	468	475	124,000	2,375
2016-02-03	482	486	473	476	51,000	2,380
2016-02-02	497	499	493	495	52,000	2,475
2016-02-01	501	507	501	507	53,000	2,535
2016-01-29	490	497	481	497	71,000	2,485
2016-01-28	487	489	476	483	117,000	2,415
2016-01-27	476	490	476	490	74,000	2,450
2016-01-26	483	483	470	470	84,000	2,350
2016-01-25	492	500	479	496	112,000	2,480
2016-01-22	465	478	465	478	115,000	2,390
2016-01-21	466	482	459	459	105,000	2,295
2016-01-20	488	491	471	471	91,000	2,355
2016-01-19	490	498	484	488	80,000	2,440
2016-01-18	480	489	475	485	46,000	2,425
2016-01-15	489	500	486	486	64,000	2,430
2016-01-14	491	495	483	488	126,000	2,440
2016-01-13	499	505	497	501	79,000	2,505
2016-01-12	498	503	491	491	98,000	2,455
2016-01-08	510	519	502	504	103,000	2,520
2016-01-07	525	526	514	515	73,000	2,575
2016-01-06	540	544	527	529	78,000	2,645
2016-01-05	539	546	539	542	59,000	2,710
2016-01-04	558	563	542	542	77,000	2,710

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