4116 大日精化工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,323	2,348	2,320	2,343	17,600	2,343
2021-12-29	2,323	2,343	2,319	2,343	28,500	2,343
2021-12-28	2,281	2,308	2,272	2,308	35,100	2,308
2021-12-27	2,270	2,284	2,262	2,273	18,500	2,273
2021-12-24	2,264	2,275	2,253	2,273	23,100	2,273
2021-12-23	2,255	2,268	2,240	2,252	22,400	2,252
2021-12-22	2,264	2,264	2,246	2,248	15,700	2,248
2021-12-21	2,244	2,257	2,236	2,250	23,100	2,250
2021-12-20	2,258	2,274	2,206	2,206	26,300	2,206
2021-12-17	2,274	2,286	2,256	2,271	28,500	2,271
2021-12-16	2,286	2,286	2,262	2,274	27,800	2,274
2021-12-15	2,230	2,272	2,228	2,257	25,200	2,257
2021-12-14	2,235	2,243	2,211	2,233	36,900	2,233
2021-12-13	2,279	2,289	2,244	2,256	30,900	2,256
2021-12-10	2,275	2,280	2,250	2,272	52,900	2,272
2021-12-09	2,263	2,272	2,240	2,263	39,400	2,263
2021-12-08	2,276	2,280	2,240	2,263	49,800	2,263
2021-12-07	2,225	2,258	2,206	2,255	60,700	2,255
2021-12-06	2,185	2,205	2,174	2,190	49,000	2,190
2021-12-03	2,176	2,201	2,162	2,184	56,400	2,184
2021-12-02	2,160	2,204	2,155	2,174	35,400	2,174
2021-12-01	2,157	2,210	2,144	2,181	61,800	2,181
2021-11-30	2,155	2,200	2,140	2,200	400,100	2,200
2021-11-29	2,181	2,197	2,140	2,161	86,100	2,161
2021-11-26	2,213	2,247	2,155	2,178	135,500	2,178
2021-11-25	2,251	2,255	2,227	2,239	43,500	2,239
2021-11-24	2,267	2,273	2,244	2,246	41,200	2,246
2021-11-22	2,252	2,273	2,228	2,269	63,700	2,269
2021-11-19	2,286	2,315	2,262	2,276	39,600	2,276
2021-11-18	2,274	2,296	2,247	2,276	49,300	2,276
2021-11-17	2,343	2,343	2,285	2,288	55,700	2,288
2021-11-16	2,380	2,401	2,341	2,343	53,700	2,343
2021-11-15	2,457	2,462	2,351	2,365	107,200	2,365
2021-11-12	2,595	2,595	2,450	2,453	138,400	2,453
2021-11-11	2,570	2,603	2,570	2,595	15,300	2,595
2021-11-10	2,585	2,606	2,565	2,599	12,200	2,599
2021-11-09	2,643	2,643	2,566	2,570	16,600	2,570
2021-11-08	2,606	2,656	2,606	2,622	17,500	2,622
2021-11-05	2,639	2,644	2,582	2,598	15,500	2,598
2021-11-04	2,645	2,702	2,635	2,639	38,200	2,639
2021-11-02	2,645	2,651	2,623	2,623	8,600	2,623
2021-11-01	2,650	2,658	2,609	2,658	15,000	2,658
2021-10-29	2,555	2,641	2,555	2,629	26,200	2,629
2021-10-28	2,599	2,599	2,550	2,551	42,900	2,551
2021-10-27	2,614	2,625	2,571	2,610	13,300	2,610
2021-10-26	2,628	2,645	2,607	2,614	7,700	2,614
2021-10-25	2,602	2,672	2,602	2,615	16,800	2,615
2021-10-22	2,626	2,632	2,606	2,614	29,300	2,614
2021-10-21	2,632	2,682	2,632	2,634	13,900	2,634
2021-10-20	2,687	2,688	2,627	2,642	12,400	2,642
2021-10-19	2,612	2,653	2,585	2,653	16,100	2,653
2021-10-18	2,600	2,618	2,589	2,604	15,300	2,604
2021-10-15	2,563	2,613	2,551	2,596	13,300	2,596
2021-10-14	2,571	2,572	2,517	2,534	14,500	2,534
2021-10-13	2,642	2,642	2,570	2,574	21,800	2,574
2021-10-12	2,620	2,668	2,606	2,646	18,800	2,646
2021-10-11	2,624	2,650	2,603	2,627	13,400	2,627
2021-10-08	2,591	2,626	2,575	2,595	23,600	2,595
2021-10-07	2,564	2,582	2,541	2,545	23,100	2,545
2021-10-06	2,591	2,615	2,554	2,558	28,500	2,558
2021-10-05	2,606	2,606	2,522	2,546	39,300	2,546
2021-10-04	2,688	2,689	2,635	2,635	21,600	2,635
2021-10-01	2,724	2,724	2,640	2,642	36,400	2,642
2021-09-30	2,733	2,777	2,722	2,752	31,100	2,752
2021-09-29	2,804	2,804	2,698	2,733	40,500	2,733
2021-09-28	2,891	2,891	2,844	2,870	38,700	2,870
2021-09-27	2,865	2,893	2,842	2,877	32,600	2,877
2021-09-24	2,810	2,853	2,793	2,833	37,200	2,833
2021-09-22	2,821	2,821	2,757	2,762	17,000	2,762
2021-09-21	2,789	2,846	2,748	2,822	37,900	2,822
2021-09-17	2,809	2,820	2,773	2,808	36,100	2,808
2021-09-16	2,770	2,811	2,759	2,811	27,300	2,811
2021-09-15	2,773	2,777	2,735	2,764	22,800	2,764
2021-09-14	2,757	2,823	2,754	2,823	28,700	2,823
2021-09-13	2,688	2,738	2,674	2,736	25,700	2,736
2021-09-10	2,608	2,700	2,608	2,700	36,300	2,700
2021-09-09	2,649	2,650	2,612	2,628	22,800	2,628
2021-09-08	2,641	2,654	2,617	2,649	27,400	2,649
2021-09-07	2,666	2,682	2,639	2,662	27,500	2,662
2021-09-06	2,671	2,674	2,649	2,674	18,200	2,674
2021-09-03	2,630	2,661	2,611	2,659	31,300	2,659
2021-09-02	2,562	2,604	2,557	2,604	37,900	2,604
2021-09-01	2,535	2,557	2,495	2,515	15,900	2,515
2021-08-31	2,512	2,557	2,511	2,535	22,500	2,535
2021-08-30	2,498	2,538	2,468	2,526	41,400	2,526
2021-08-27	2,457	2,490	2,457	2,473	19,900	2,473
2021-08-26	2,456	2,495	2,454	2,477	20,400	2,477
2021-08-25	2,460	2,498	2,443	2,474	21,100	2,474
2021-08-24	2,408	2,451	2,408	2,451	16,100	2,451
2021-08-23	2,388	2,418	2,384	2,399	16,400	2,399
2021-08-20	2,365	2,386	2,351	2,361	17,500	2,361
2021-08-19	2,413	2,422	2,365	2,365	16,800	2,365
2021-08-18	2,424	2,439	2,407	2,422	10,500	2,422
2021-08-17	2,437	2,463	2,403	2,416	15,500	2,416
2021-08-16	2,460	2,460	2,390	2,429	29,600	2,429
2021-08-13	2,520	2,520	2,430	2,446	21,400	2,446
2021-08-12	2,480	2,535	2,449	2,527	60,000	2,527
2021-08-11	2,351	2,380	2,332	2,380	12,100	2,380
2021-08-10	2,372	2,399	2,322	2,334	13,200	2,334
2021-08-06	2,334	2,379	2,331	2,370	27,400	2,370
2021-08-05	2,308	2,339	2,285	2,326	28,300	2,326
2021-08-04	2,351	2,351	2,288	2,293	28,000	2,293
2021-08-03	2,363	2,367	2,340	2,347	8,700	2,347
2021-08-02	2,281	2,376	2,281	2,364	18,400	2,364
2021-07-30	2,337	2,342	2,288	2,303	27,900	2,303
2021-07-29	2,357	2,357	2,334	2,357	15,000	2,357
2021-07-28	2,333	2,356	2,328	2,356	11,700	2,356
2021-07-27	2,337	2,361	2,327	2,358	20,000	2,358
2021-07-26	2,330	2,338	2,311	2,331	11,800	2,331
2021-07-21	2,260	2,283	2,260	2,280	22,400	2,280
2021-07-20	2,232	2,248	2,224	2,233	16,100	2,233
2021-07-19	2,254	2,254	2,222	2,232	19,700	2,232
2021-07-16	2,254	2,279	2,254	2,271	13,900	2,271
2021-07-15	2,332	2,337	2,277	2,278	21,300	2,278
2021-07-14	2,351	2,365	2,330	2,330	16,600	2,330
2021-07-13	2,329	2,362	2,329	2,352	21,400	2,352
2021-07-12	2,263	2,330	2,262	2,325	36,800	2,325
2021-07-09	2,220	2,232	2,186	2,216	52,300	2,216
2021-07-08	2,266	2,269	2,235	2,235	24,400	2,235
2021-07-07	2,280	2,285	2,258	2,261	19,800	2,261
2021-07-06	2,324	2,344	2,299	2,299	14,200	2,299
2021-07-05	2,283	2,314	2,283	2,304	14,800	2,304
2021-07-02	2,295	2,330	2,287	2,315	36,900	2,315
2021-07-01	2,305	2,315	2,290	2,290	20,700	2,290
2021-06-30	2,340	2,343	2,292	2,292	24,900	2,292
2021-06-29	2,378	2,388	2,302	2,321	33,300	2,321
2021-06-28	2,340	2,384	2,334	2,370	38,200	2,370
2021-06-25	2,340	2,344	2,293	2,313	38,000	2,313
2021-06-24	2,363	2,363	2,308	2,340	15,500	2,340
2021-06-23	2,371	2,371	2,320	2,331	8,100	2,331
2021-06-22	2,319	2,358	2,310	2,358	20,800	2,358
2021-06-21	2,289	2,306	2,261	2,269	34,600	2,269
2021-06-18	2,349	2,368	2,323	2,339	24,900	2,339
2021-06-17	2,346	2,357	2,331	2,332	11,300	2,332
2021-06-16	2,354	2,354	2,315	2,326	19,600	2,326
2021-06-15	2,400	2,400	2,351	2,354	12,900	2,354
2021-06-14	2,430	2,430	2,372	2,377	13,200	2,377
2021-06-11	2,403	2,416	2,375	2,405	38,900	2,405
2021-06-10	2,389	2,418	2,378	2,407	27,800	2,407
2021-06-09	2,400	2,402	2,378	2,391	17,600	2,391
2021-06-08	2,355	2,379	2,340	2,374	20,100	2,374
2021-06-07	2,350	2,379	2,341	2,367	22,200	2,367
2021-06-04	2,308	2,349	2,292	2,341	15,700	2,341
2021-06-03	2,308	2,324	2,293	2,304	17,700	2,304
2021-06-02	2,314	2,354	2,285	2,288	20,000	2,288
2021-06-01	2,318	2,348	2,315	2,338	18,300	2,338
2021-05-31	2,332	2,332	2,293	2,302	20,500	2,302
2021-05-28	2,300	2,358	2,300	2,358	27,000	2,358
2021-05-27	2,323	2,330	2,257	2,257	27,000	2,257
2021-05-26	2,345	2,354	2,330	2,331	12,600	2,331
2021-05-25	2,386	2,399	2,364	2,370	14,400	2,370
2021-05-24	2,375	2,395	2,365	2,378	12,900	2,378
2021-05-21	2,398	2,401	2,371	2,373	13,100	2,373
2021-05-20	2,370	2,449	2,370	2,405	17,700	2,405
2021-05-19	2,365	2,402	2,361	2,380	17,100	2,380
2021-05-18	2,347	2,405	2,347	2,401	15,700	2,401
2021-05-17	2,311	2,379	2,311	2,364	26,600	2,364
2021-05-14	2,323	2,327	2,300	2,304	18,900	2,304
2021-05-13	2,278	2,325	2,258	2,276	22,000	2,276
2021-05-12	2,345	2,345	2,278	2,293	33,000	2,293
2021-05-11	2,340	2,359	2,324	2,330	31,300	2,330
2021-05-10	2,318	2,394	2,318	2,376	21,600	2,376
2021-05-07	2,346	2,361	2,316	2,318	14,900	2,318
2021-05-06	2,255	2,353	2,255	2,349	39,000	2,349
2021-04-30	2,265	2,290	2,257	2,259	36,500	2,259
2021-04-28	2,297	2,297	2,246	2,246	36,800	2,246
2021-04-27	2,293	2,318	2,277	2,297	28,200	2,297
2021-04-26	2,328	2,332	2,293	2,299	21,800	2,299
2021-04-23	2,332	2,353	2,325	2,328	23,400	2,328
2021-04-22	2,358	2,369	2,327	2,358	25,800	2,358
2021-04-21	2,360	2,360	2,301	2,310	40,900	2,310
2021-04-20	2,433	2,433	2,377	2,378	30,300	2,378
2021-04-19	2,415	2,468	2,415	2,442	22,900	2,442
2021-04-16	2,442	2,442	2,415	2,422	15,300	2,422
2021-04-15	2,471	2,488	2,427	2,442	29,400	2,442
2021-04-14	2,453	2,460	2,430	2,446	17,300	2,446
2021-04-13	2,475	2,475	2,440	2,454	25,100	2,454
2021-04-12	2,471	2,481	2,451	2,457	13,600	2,457
2021-04-09	2,498	2,521	2,464	2,469	20,100	2,469
2021-04-08	2,523	2,525	2,485	2,489	37,000	2,489
2021-04-07	2,533	2,565	2,505	2,565	28,700	2,565
2021-04-06	2,595	2,596	2,530	2,539	31,600	2,539
2021-04-05	2,574	2,608	2,544	2,595	23,600	2,595
2021-04-02	2,526	2,563	2,493	2,548	30,100	2,548
2021-04-01	2,481	2,521	2,470	2,479	25,000	2,479
2021-03-31	2,513	2,513	2,470	2,471	32,500	2,471
2021-03-30	2,521	2,549	2,471	2,538	29,400	2,538
2021-03-29	2,593	2,593	2,539	2,579	41,100	2,579
2021-03-26	2,600	2,608	2,545	2,563	30,800	2,563
2021-03-25	2,533	2,570	2,506	2,563	27,300	2,563
2021-03-24	2,566	2,566	2,464	2,483	29,800	2,483
2021-03-23	2,643	2,643	2,548	2,559	32,300	2,559
2021-03-22	2,640	2,657	2,618	2,629	39,800	2,629
2021-03-19	2,644	2,675	2,591	2,662	47,900	2,662
2021-03-18	2,610	2,662	2,607	2,657	34,400	2,657
2021-03-17	2,590	2,607	2,569	2,607	21,500	2,607
2021-03-16	2,550	2,584	2,531	2,582	30,500	2,582
2021-03-15	2,502	2,540	2,500	2,535	27,400	2,535
2021-03-12	2,435	2,478	2,421	2,467	38,300	2,467
2021-03-11	2,462	2,494	2,451	2,472	24,900	2,472
2021-03-10	2,500	2,500	2,441	2,462	30,000	2,462
2021-03-09	2,495	2,536	2,471	2,526	37,100	2,526
2021-03-08	2,500	2,500	2,452	2,457	27,300	2,457
2021-03-05	2,447	2,465	2,396	2,456	36,900	2,456
2021-03-04	2,418	2,457	2,384	2,448	34,800	2,448
2021-03-03	2,359	2,423	2,354	2,418	35,800	2,418
2021-03-02	2,370	2,381	2,307	2,369	47,300	2,369
2021-03-01	2,307	2,373	2,307	2,366	48,100	2,366
2021-02-26	2,357	2,406	2,300	2,301	99,100	2,301
2021-02-25	2,391	2,419	2,375	2,384	46,500	2,384
2021-02-24	2,385	2,405	2,339	2,373	69,800	2,373
2021-02-22	2,429	2,429	2,393	2,404	41,000	2,404
2021-02-19	2,393	2,393	2,354	2,384	21,500	2,384
2021-02-18	2,443	2,443	2,384	2,401	33,600	2,401
2021-02-17	2,426	2,475	2,426	2,461	21,000	2,461
2021-02-16	2,444	2,453	2,412	2,444	36,800	2,444
2021-02-15	2,568	2,568	2,421	2,437	60,200	2,437
2021-02-12	2,358	2,387	2,325	2,387	33,900	2,387
2021-02-10	2,350	2,350	2,310	2,332	25,400	2,332
2021-02-09	2,374	2,374	2,316	2,345	36,600	2,345
2021-02-08	2,324	2,377	2,320	2,374	30,800	2,374
2021-02-05	2,309	2,320	2,279	2,319	35,100	2,319
2021-02-04	2,279	2,299	2,274	2,294	32,100	2,294
2021-02-03	2,252	2,304	2,252	2,294	36,800	2,294
2021-02-02	2,230	2,273	2,220	2,252	24,800	2,252
2021-02-01	2,229	2,259	2,228	2,241	34,000	2,241
2021-01-29	2,277	2,290	2,225	2,230	42,800	2,230
2021-01-28	2,277	2,329	2,249	2,292	79,600	2,292
2021-01-27	2,300	2,331	2,271	2,291	32,600	2,291
2021-01-26	2,275	2,335	2,275	2,318	33,900	2,318
2021-01-25	2,242	2,292	2,223	2,284	41,300	2,284
2021-01-22	2,262	2,270	2,230	2,242	65,000	2,242
2021-01-21	2,280	2,303	2,268	2,286	105,500	2,286
2021-01-20	2,326	2,348	2,255	2,281	63,500	2,281
2021-01-19	2,349	2,377	2,323	2,346	41,000	2,346
2021-01-18	2,357	2,382	2,325	2,340	22,400	2,340
2021-01-15	2,441	2,441	2,357	2,357	35,300	2,357
2021-01-14	2,430	2,458	2,420	2,441	46,700	2,441
2021-01-13	2,465	2,465	2,414	2,432	45,100	2,432
2021-01-12	2,378	2,459	2,358	2,454	41,400	2,454
2021-01-08	2,366	2,377	2,326	2,371	48,900	2,371
2021-01-07	2,375	2,409	2,351	2,366	52,400	2,366
2021-01-06	2,328	2,355	2,322	2,328	22,600	2,328
2021-01-05	2,347	2,375	2,316	2,322	27,900	2,322
2021-01-04	2,398	2,398	2,336	2,347	39,600	2,347

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