4116 大日精化工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,495	2,495	2,402	2,409	26,200	2,409
2020-12-29	2,402	2,462	2,383	2,458	46,400	2,458
2020-12-28	2,401	2,406	2,343	2,379	36,000	2,379
2020-12-25	2,340	2,390	2,340	2,388	22,200	2,388
2020-12-24	2,332	2,370	2,325	2,340	23,400	2,340
2020-12-23	2,314	2,319	2,276	2,313	26,000	2,313
2020-12-22	2,350	2,350	2,269	2,303	36,700	2,303
2020-12-21	2,356	2,378	2,325	2,370	30,500	2,370
2020-12-18	2,334	2,381	2,317	2,356	55,900	2,356
2020-12-17	2,360	2,360	2,310	2,322	37,700	2,322
2020-12-16	2,372	2,372	2,350	2,370	43,200	2,370
2020-12-15	2,363	2,372	2,313	2,355	42,100	2,355
2020-12-14	2,400	2,400	2,361	2,372	44,100	2,372
2020-12-11	2,413	2,420	2,371	2,397	50,000	2,397
2020-12-10	2,401	2,423	2,383	2,408	31,400	2,408
2020-12-09	2,409	2,423	2,383	2,420	17,500	2,420
2020-12-08	2,371	2,420	2,351	2,408	28,300	2,408
2020-12-07	2,438	2,445	2,378	2,387	35,300	2,387
2020-12-04	2,401	2,447	2,393	2,447	20,800	2,447
2020-12-03	2,409	2,457	2,408	2,408	37,600	2,408
2020-12-02	2,480	2,497	2,395	2,405	46,600	2,405
2020-12-01	2,402	2,510	2,402	2,466	39,000	2,466
2020-11-30	2,459	2,493	2,388	2,388	31,300	2,388
2020-11-27	2,429	2,493	2,397	2,473	41,700	2,473
2020-11-26	2,340	2,438	2,331	2,423	19,300	2,423
2020-11-25	2,387	2,430	2,340	2,340	24,400	2,340
2020-11-24	2,339	2,400	2,322	2,371	32,000	2,371
2020-11-20	2,235	2,299	2,235	2,290	17,100	2,290
2020-11-19	2,234	2,262	2,210	2,239	40,000	2,239
2020-11-18	2,210	2,263	2,168	2,257	30,400	2,257
2020-11-17	2,250	2,253	2,213	2,238	26,600	2,238
2020-11-16	2,247	2,276	2,191	2,266	42,600	2,266
2020-11-13	2,301	2,318	2,209	2,218	38,700	2,218
2020-11-12	2,296	2,373	2,296	2,361	39,300	2,361
2020-11-11	2,348	2,348	2,181	2,300	64,000	2,300
2020-11-10	2,250	2,364	2,140	2,288	64,800	2,288
2020-11-09	2,189	2,223	2,155	2,211	34,400	2,211
2020-11-06	2,119	2,167	2,096	2,162	47,800	2,162
2020-11-05	2,132	2,184	2,085	2,169	87,400	2,169
2020-11-04	2,227	2,227	2,119	2,146	60,100	2,146
2020-11-02	2,171	2,268	2,171	2,237	33,300	2,237
2020-10-30	2,268	2,268	2,141	2,161	26,800	2,161
2020-10-29	2,207	2,260	2,187	2,232	23,900	2,232
2020-10-28	2,221	2,225	2,185	2,222	27,200	2,222
2020-10-27	2,284	2,284	2,233	2,264	19,300	2,264
2020-10-26	2,240	2,295	2,240	2,283	29,500	2,283
2020-10-23	2,286	2,304	2,241	2,265	29,000	2,265
2020-10-22	2,306	2,306	2,252	2,275	23,200	2,275
2020-10-21	2,256	2,310	2,256	2,306	31,000	2,306
2020-10-20	2,282	2,303	2,235	2,237	29,300	2,237
2020-10-19	2,227	2,316	2,227	2,282	46,400	2,282
2020-10-16	2,223	2,235	2,188	2,203	28,400	2,203
2020-10-15	2,179	2,286	2,179	2,213	43,400	2,213
2020-10-14	2,223	2,223	2,176	2,179	28,900	2,179
2020-10-13	2,235	2,236	2,182	2,233	19,500	2,233
2020-10-12	2,258	2,266	2,208	2,223	11,700	2,223
2020-10-09	2,274	2,274	2,217	2,238	18,300	2,238
2020-10-08	2,276	2,329	2,246	2,270	36,400	2,270
2020-10-07	2,253	2,306	2,229	2,276	24,700	2,276
2020-10-06	2,243	2,261	2,220	2,260	16,800	2,260
2020-10-05	2,181	2,245	2,179	2,234	31,100	2,234
2020-10-02	2,302	2,319	2,180	2,180	42,800	2,180
2020-09-30	2,348	2,348	2,252	2,252	45,500	2,252
2020-09-29	2,405	2,407	2,312	2,362	45,600	2,362
2020-09-28	2,360	2,400	2,342	2,400	78,600	2,400
2020-09-25	2,242	2,354	2,242	2,346	32,800	2,346
2020-09-24	2,280	2,283	2,219	2,226	21,900	2,226
2020-09-23	2,319	2,334	2,277	2,293	27,000	2,293
2020-09-18	2,348	2,380	2,334	2,365	27,800	2,365
2020-09-17	2,312	2,338	2,289	2,338	16,500	2,338
2020-09-16	2,301	2,316	2,267	2,312	17,000	2,312
2020-09-15	2,349	2,349	2,267	2,279	10,800	2,279
2020-09-14	2,317	2,375	2,317	2,349	27,700	2,349
2020-09-11	2,317	2,319	2,264	2,317	34,000	2,317
2020-09-10	2,255	2,272	2,232	2,267	29,400	2,267
2020-09-09	2,232	2,264	2,194	2,255	29,900	2,255
2020-09-08	2,199	2,252	2,199	2,241	25,000	2,241
2020-09-07	2,144	2,210	2,144	2,201	17,700	2,201
2020-09-04	2,133	2,155	2,120	2,144	19,100	2,144
2020-09-03	2,161	2,199	2,128	2,133	20,300	2,133
2020-09-02	2,149	2,163	2,131	2,161	22,700	2,161
2020-09-01	2,156	2,169	2,133	2,133	23,300	2,133
2020-08-31	2,160	2,200	2,143	2,156	17,300	2,156
2020-08-28	2,171	2,200	2,119	2,158	28,100	2,158
2020-08-27	2,143	2,147	2,109	2,147	13,800	2,147
2020-08-26	2,138	2,151	2,118	2,143	15,600	2,143
2020-08-25	2,138	2,146	2,115	2,122	20,100	2,122
2020-08-24	2,126	2,126	2,095	2,109	9,800	2,109
2020-08-21	2,105	2,143	2,089	2,133	28,900	2,133
2020-08-20	2,170	2,175	2,089	2,092	19,500	2,092
2020-08-19	2,200	2,200	2,133	2,182	16,600	2,182
2020-08-18	2,234	2,234	2,168	2,176	27,500	2,176
2020-08-17	2,307	2,307	2,239	2,239	10,700	2,239
2020-08-14	2,339	2,340	2,308	2,308	15,500	2,308
2020-08-13	2,449	2,460	2,288	2,310	64,400	2,310
2020-08-12	2,389	2,457	2,297	2,457	18,300	2,457
2020-08-11	2,272	2,376	2,265	2,357	25,600	2,357
2020-08-07	2,304	2,312	2,213	2,239	26,700	2,239
2020-08-06	2,395	2,423	2,313	2,348	20,800	2,348
2020-08-05	2,417	2,443	2,366	2,399	26,300	2,399
2020-08-04	2,341	2,423	2,294	2,422	23,900	2,422
2020-08-03	2,254	2,315	2,254	2,315	16,900	2,315
2020-07-31	2,353	2,353	2,220	2,238	17,600	2,238
2020-07-30	2,410	2,410	2,347	2,372	14,900	2,372
2020-07-29	2,418	2,418	2,360	2,382	19,600	2,382
2020-07-28	2,479	2,479	2,366	2,387	19,700	2,387
2020-07-27	2,391	2,479	2,380	2,479	23,900	2,479
2020-07-22	2,475	2,475	2,391	2,391	14,700	2,391
2020-07-21	2,422	2,481	2,375	2,479	41,000	2,479
2020-07-20	2,387	2,416	2,323	2,416	17,400	2,416
2020-07-17	2,356	2,356	2,301	2,337	10,900	2,337
2020-07-16	2,423	2,423	2,291	2,325	21,900	2,325
2020-07-15	2,383	2,465	2,336	2,423	45,100	2,423
2020-07-14	2,334	2,392	2,321	2,333	16,900	2,333
2020-07-13	2,265	2,359	2,257	2,359	22,800	2,359
2020-07-10	2,282	2,282	2,206	2,206	34,500	2,206
2020-07-09	2,275	2,296	2,243	2,256	22,100	2,256
2020-07-08	2,329	2,360	2,267	2,267	13,900	2,267
2020-07-07	2,428	2,428	2,353	2,360	11,600	2,360
2020-07-06	2,321	2,438	2,321	2,424	17,000	2,424
2020-07-03	2,328	2,361	2,293	2,353	21,100	2,353
2020-07-02	2,289	2,366	2,288	2,348	27,500	2,348
2020-07-01	2,344	2,344	2,233	2,259	18,300	2,259
2020-06-30	2,376	2,399	2,334	2,334	16,100	2,334
2020-06-29	2,372	2,372	2,297	2,348	22,900	2,348
2020-06-26	2,322	2,377	2,315	2,377	31,800	2,377
2020-06-25	2,323	2,337	2,268	2,287	20,100	2,287
2020-06-24	2,426	2,432	2,335	2,340	10,800	2,340
2020-06-23	2,485	2,485	2,416	2,425	18,200	2,425
2020-06-22	2,479	2,545	2,455	2,474	23,700	2,474
2020-06-19	2,450	2,490	2,386	2,479	24,500	2,479
2020-06-18	2,439	2,472	2,350	2,441	39,300	2,441
2020-06-17	2,476	2,483	2,396	2,439	19,800	2,439
2020-06-16	2,380	2,519	2,330	2,468	37,800	2,468
2020-06-15	2,373	2,375	2,304	2,304	19,000	2,304
2020-06-12	2,347	2,348	2,276	2,323	21,300	2,323
2020-06-11	2,509	2,526	2,390	2,391	21,700	2,391
2020-06-10	2,563	2,563	2,522	2,547	9,200	2,547
2020-06-09	2,584	2,589	2,516	2,546	14,600	2,546
2020-06-08	2,597	2,597	2,550	2,568	17,700	2,568
2020-06-05	2,590	2,604	2,542	2,547	13,100	2,547
2020-06-04	2,647	2,650	2,557	2,576	21,900	2,576
2020-06-03	2,610	2,626	2,526	2,597	19,700	2,597
2020-06-02	2,550	2,607	2,539	2,560	21,800	2,560
2020-06-01	2,395	2,544	2,345	2,527	27,800	2,527
2020-05-29	2,650	2,650	2,495	2,495	31,300	2,495
2020-05-28	2,637	2,732	2,581	2,687	35,100	2,687
2020-05-27	2,560	2,601	2,525	2,576	21,800	2,576
2020-05-26	2,460	2,555	2,451	2,555	21,900	2,555
2020-05-25	2,398	2,462	2,398	2,460	7,600	2,460
2020-05-22	2,469	2,476	2,372	2,404	10,400	2,404
2020-05-21	2,487	2,487	2,387	2,473	14,500	2,473
2020-05-20	2,406	2,441	2,342	2,438	18,300	2,438
2020-05-19	2,421	2,421	2,366	2,391	14,600	2,391
2020-05-18	2,414	2,414	2,315	2,371	16,300	2,371
2020-05-15	2,307	2,372	2,256	2,372	18,200	2,372
2020-05-14	2,338	2,338	2,257	2,257	14,300	2,257
2020-05-13	2,277	2,375	2,243	2,375	13,300	2,375
2020-05-12	2,340	2,340	2,258	2,326	18,400	2,326
2020-05-11	2,338	2,371	2,314	2,357	12,500	2,357
2020-05-08	2,248	2,310	2,221	2,310	14,900	2,310
2020-05-07	2,214	2,222	2,189	2,215	8,600	2,215
2020-05-01	2,233	2,237	2,176	2,214	17,200	2,214
2020-04-30	2,403	2,403	2,274	2,274	24,000	2,274
2020-04-28	2,268	2,346	2,226	2,333	26,400	2,333
2020-04-27	2,200	2,243	2,186	2,243	13,100	2,243
2020-04-24	2,256	2,256	2,154	2,185	20,800	2,185
2020-04-23	2,172	2,256	2,172	2,256	19,600	2,256
2020-04-22	2,219	2,227	2,143	2,157	16,600	2,157
2020-04-21	2,183	2,228	2,169	2,228	11,800	2,228
2020-04-20	2,169	2,228	2,169	2,228	12,100	2,228
2020-04-17	2,250	2,265	2,160	2,161	14,700	2,161
2020-04-16	2,080	2,243	2,072	2,239	27,900	2,239
2020-04-15	2,202	2,225	2,079	2,099	27,700	2,099
2020-04-14	2,187	2,238	2,187	2,210	16,600	2,210
2020-04-13	2,270	2,270	2,166	2,201	11,500	2,201
2020-04-10	2,212	2,268	2,187	2,268	18,600	2,268
2020-04-09	2,190	2,212	2,130	2,164	24,300	2,164
2020-04-08	2,261	2,267	2,171	2,188	36,300	2,188
2020-04-07	2,283	2,339	2,192	2,255	29,000	2,255
2020-04-06	2,156	2,295	2,130	2,269	23,100	2,269
2020-04-03	2,150	2,206	2,108	2,135	16,200	2,135
2020-04-02	2,183	2,245	2,098	2,143	16,900	2,143
2020-04-01	2,324	2,367	2,211	2,216	26,500	2,216
2020-03-31	2,460	2,492	2,323	2,359	22,000	2,359
2020-03-30	2,549	2,549	2,331	2,451	45,300	2,451
2020-03-27	2,358	2,470	2,288	2,470	68,600	2,470
2020-03-26	2,116	2,250	2,023	2,243	51,500	2,243
2020-03-25	2,115	2,115	2,011	2,099	50,400	2,099
2020-03-24	1,990	2,070	1,967	2,070	38,000	2,070
2020-03-23	1,808	1,975	1,808	1,940	36,500	1,940
2020-03-19	1,924	1,935	1,730	1,772	87,500	1,772
2020-03-18	1,994	1,997	1,842	1,844	32,700	1,844
2020-03-17	1,759	2,055	1,738	2,000	74,800	2,000
2020-03-16	1,850	1,912	1,800	1,824	44,300	1,824
2020-03-13	1,857	1,897	1,766	1,838	43,600	1,838
2020-03-12	1,997	1,997	1,913	1,937	40,800	1,937
2020-03-11	2,102	2,147	2,006	2,006	37,400	2,006
2020-03-10	2,047	2,138	1,971	2,133	29,300	2,133
2020-03-09	2,165	2,172	2,080	2,097	36,600	2,097
2020-03-06	2,250	2,284	2,212	2,215	34,200	2,215
2020-03-05	2,392	2,406	2,317	2,317	24,600	2,317
2020-03-04	2,347	2,400	2,325	2,354	25,400	2,354
2020-03-03	2,452	2,506	2,371	2,371	38,300	2,371
2020-03-02	2,345	2,472	2,304	2,444	32,900	2,444
2020-02-28	2,400	2,433	2,328	2,345	36,300	2,345
2020-02-27	2,492	2,492	2,422	2,433	54,200	2,433
2020-02-26	2,446	2,500	2,434	2,496	28,100	2,496
2020-02-25	2,483	2,509	2,452	2,455	43,500	2,455
2020-02-21	2,626	2,650	2,615	2,633	26,700	2,633
2020-02-20	2,676	2,677	2,621	2,629	15,100	2,629
2020-02-19	2,687	2,708	2,645	2,645	14,300	2,645
2020-02-18	2,722	2,722	2,658	2,673	21,100	2,673
2020-02-17	2,750	2,750	2,709	2,722	18,500	2,722
2020-02-14	2,804	2,820	2,764	2,797	26,600	2,797
2020-02-13	2,879	2,930	2,840	2,896	36,500	2,896
2020-02-12	2,949	2,954	2,900	2,929	12,800	2,929
2020-02-10	2,962	2,978	2,944	2,949	6,900	2,949
2020-02-07	2,997	3,010	2,946	2,978	18,100	2,978
2020-02-06	2,995	3,015	2,958	2,997	37,400	2,997
2020-02-05	2,936	2,969	2,918	2,968	24,900	2,968
2020-02-04	2,866	2,910	2,866	2,895	9,000	2,895
2020-02-03	2,890	2,890	2,829	2,873	21,600	2,873
2020-01-31	2,974	2,974	2,930	2,946	13,700	2,946
2020-01-30	2,981	2,990	2,923	2,962	17,400	2,962
2020-01-29	2,926	2,982	2,926	2,978	13,400	2,978
2020-01-28	2,923	2,955	2,870	2,937	17,600	2,937
2020-01-27	2,960	2,990	2,954	2,960	29,400	2,960
2020-01-24	3,040	3,045	2,995	3,005	20,700	3,005
2020-01-23	3,050	3,080	3,030	3,065	21,100	3,065
2020-01-22	3,075	3,085	3,040	3,080	11,900	3,080
2020-01-21	3,045	3,080	3,020	3,080	18,300	3,080
2020-01-20	2,989	3,035	2,989	3,010	11,500	3,010
2020-01-17	3,005	3,030	2,989	2,997	13,200	2,997
2020-01-16	3,050	3,055	3,000	3,000	8,400	3,000
2020-01-15	3,055	3,060	3,020	3,040	9,000	3,040
2020-01-14	3,080	3,090	3,025	3,045	15,200	3,045
2020-01-10	3,095	3,105	3,070	3,085	6,600	3,085
2020-01-09	3,115	3,115	3,090	3,105	12,000	3,105
2020-01-08	3,080	3,105	3,025	3,075	16,600	3,075
2020-01-07	3,100	3,165	3,100	3,150	11,500	3,150
2020-01-06	3,100	3,130	3,075	3,100	18,300	3,100

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