4116 大日精化工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,546	2,548	2,510	2,526	33,600	2,526
2023-12-28	2,526	2,557	2,515	2,546	64,400	2,546
2023-12-27	2,473	2,521	2,470	2,521	52,200	2,521
2023-12-26	2,436	2,458	2,435	2,452	24,700	2,452
2023-12-25	2,470	2,484	2,437	2,438	22,100	2,438
2023-12-22	2,438	2,475	2,438	2,472	22,600	2,472
2023-12-21	2,430	2,471	2,429	2,444	21,500	2,444
2023-12-20	2,443	2,478	2,443	2,456	26,000	2,456
2023-12-19	2,440	2,449	2,410	2,441	30,700	2,441
2023-12-18	2,481	2,495	2,423	2,454	40,000	2,454
2023-12-15	2,413	2,483	2,385	2,474	96,100	2,474
2023-12-14	2,377	2,459	2,372	2,408	171,000	2,408
2023-12-13	2,248	2,275	2,241	2,257	16,900	2,257
2023-12-12	2,275	2,288	2,251	2,254	24,600	2,254
2023-12-11	2,248	2,271	2,227	2,270	18,700	2,270
2023-12-08	2,254	2,265	2,210	2,215	75,600	2,215
2023-12-07	2,262	2,271	2,235	2,265	21,000	2,265
2023-12-06	2,216	2,276	2,216	2,268	29,000	2,268
2023-12-05	2,219	2,240	2,204	2,208	42,400	2,208
2023-12-04	2,217	2,225	2,196	2,220	25,200	2,220
2023-12-01	2,217	2,226	2,187	2,222	30,500	2,222
2023-11-30	2,170	2,218	2,170	2,217	24,700	2,217
2023-11-29	2,180	2,182	2,164	2,169	26,600	2,169
2023-11-28	2,146	2,184	2,146	2,184	19,000	2,184
2023-11-27	2,160	2,178	2,160	2,164	18,600	2,164
2023-11-24	2,155	2,190	2,151	2,177	19,600	2,177
2023-11-22	2,121	2,182	2,121	2,158	17,800	2,158
2023-11-21	2,142	2,163	2,130	2,138	18,900	2,138
2023-11-20	2,161	2,180	2,150	2,153	21,700	2,153
2023-11-17	2,118	2,160	2,118	2,160	14,700	2,160
2023-11-16	2,118	2,155	2,111	2,133	22,500	2,133
2023-11-15	2,144	2,146	2,128	2,135	11,900	2,135
2023-11-14	2,143	2,151	2,126	2,144	14,200	2,144
2023-11-13	2,173	2,173	2,126	2,139	21,500	2,139
2023-11-10	2,150	2,159	2,113	2,152	34,700	2,152
2023-11-09	2,166	2,197	2,149	2,197	16,200	2,197
2023-11-08	2,246	2,249	2,142	2,148	34,400	2,148
2023-11-07	2,248	2,260	2,231	2,241	12,300	2,241
2023-11-06	2,256	2,264	2,234	2,248	22,100	2,248
2023-11-02	2,236	2,236	2,214	2,230	14,500	2,230
2023-11-01	2,200	2,225	2,188	2,216	30,100	2,216
2023-10-31	2,163	2,176	2,131	2,176	18,500	2,176
2023-10-30	2,175	2,192	2,142	2,167	57,900	2,167
2023-10-27	2,146	2,181	2,146	2,181	21,100	2,181
2023-10-26	2,131	2,158	2,106	2,114	14,400	2,114
2023-10-25	2,123	2,173	2,123	2,149	20,700	2,149
2023-10-24	2,149	2,155	2,091	2,124	36,900	2,124
2023-10-23	2,166	2,190	2,149	2,149	20,300	2,149
2023-10-20	2,177	2,183	2,165	2,166	9,100	2,166
2023-10-19	2,171	2,190	2,169	2,178	14,500	2,178
2023-10-18	2,191	2,207	2,161	2,193	21,100	2,193
2023-10-17	2,190	2,221	2,185	2,190	11,000	2,190
2023-10-16	2,175	2,194	2,170	2,178	15,300	2,178
2023-10-13	2,210	2,216	2,197	2,203	20,000	2,203
2023-10-12	2,205	2,220	2,198	2,220	21,100	2,220
2023-10-11	2,228	2,242	2,215	2,217	24,700	2,217
2023-10-10	2,166	2,213	2,166	2,213	23,100	2,213
2023-10-06	2,143	2,180	2,131	2,164	12,700	2,164
2023-10-05	2,105	2,151	2,105	2,143	22,100	2,143
2023-10-04	2,160	2,160	2,093	2,094	48,500	2,094
2023-10-03	2,234	2,243	2,167	2,175	44,000	2,175
2023-10-02	2,272	2,312	2,245	2,249	26,600	2,249
2023-09-29	2,317	2,321	2,263	2,272	26,600	2,272
2023-09-28	2,341	2,360	2,308	2,317	44,300	2,317
2023-09-27	2,342	2,374	2,326	2,370	35,100	2,370
2023-09-26	2,359	2,359	2,325	2,342	31,000	2,342
2023-09-25	2,356	2,370	2,339	2,362	20,200	2,362
2023-09-22	2,339	2,356	2,322	2,344	26,600	2,344
2023-09-21	2,370	2,394	2,354	2,355	25,800	2,355
2023-09-20	2,399	2,416	2,350	2,350	35,300	2,350
2023-09-19	2,394	2,411	2,374	2,411	34,600	2,411
2023-09-15	2,399	2,416	2,379	2,395	39,700	2,395
2023-09-14	2,323	2,373	2,323	2,367	20,700	2,367
2023-09-13	2,360	2,361	2,322	2,323	31,700	2,323
2023-09-12	2,346	2,378	2,346	2,361	11,000	2,361
2023-09-11	2,331	2,362	2,327	2,346	24,100	2,346
2023-09-08	2,365	2,381	2,337	2,337	53,800	2,337
2023-09-07	2,360	2,414	2,354	2,383	64,300	2,383
2023-09-06	2,369	2,390	2,356	2,370	35,200	2,370
2023-09-05	2,370	2,375	2,351	2,361	29,200	2,361
2023-09-04	2,337	2,378	2,330	2,378	27,500	2,378
2023-09-01	2,297	2,343	2,297	2,337	21,300	2,337
2023-08-31	2,290	2,324	2,287	2,311	24,000	2,311
2023-08-30	2,318	2,323	2,300	2,307	33,900	2,307
2023-08-29	2,315	2,323	2,289	2,311	42,600	2,311
2023-08-28	2,273	2,311	2,267	2,311	38,500	2,311
2023-08-25	2,234	2,263	2,221	2,253	37,100	2,253
2023-08-24	2,202	2,249	2,202	2,244	34,900	2,244
2023-08-23	2,222	2,249	2,211	2,217	35,100	2,217
2023-08-22	2,161	2,212	2,157	2,209	33,600	2,209
2023-08-21	2,143	2,183	2,143	2,170	16,800	2,170
2023-08-18	2,131	2,163	2,131	2,160	23,700	2,160
2023-08-17	2,130	2,160	2,110	2,155	49,800	2,155
2023-08-16	2,182	2,182	2,151	2,155	27,400	2,155
2023-08-15	2,140	2,180	2,125	2,180	32,200	2,180
2023-08-14	2,118	2,165	2,118	2,136	27,900	2,136
2023-08-10	2,102	2,118	2,066	2,118	40,000	2,118
2023-08-09	2,133	2,137	2,120	2,132	26,000	2,132
2023-08-08	2,135	2,152	2,127	2,143	19,300	2,143
2023-08-07	2,100	2,116	2,083	2,115	22,000	2,115
2023-08-04	2,078	2,112	2,076	2,102	32,900	2,102
2023-08-03	2,138	2,142	2,101	2,106	43,500	2,106
2023-08-02	2,150	2,166	2,134	2,153	42,000	2,153
2023-08-01	2,222	2,222	2,168	2,179	44,800	2,179
2023-07-31	2,242	2,251	2,222	2,224	57,800	2,224
2023-07-28	2,224	2,238	2,197	2,228	67,200	2,228
2023-07-27	2,208	2,240	2,203	2,236	34,400	2,236
2023-07-26	2,217	2,217	2,202	2,208	16,100	2,208
2023-07-25	2,195	2,212	2,181	2,211	42,400	2,211
2023-07-24	2,138	2,174	2,137	2,174	41,300	2,174
2023-07-21	2,138	2,140	2,117	2,124	18,900	2,124
2023-07-20	2,139	2,155	2,125	2,137	23,600	2,137
2023-07-19	2,099	2,125	2,092	2,123	28,300	2,123
2023-07-18	2,090	2,090	2,060	2,071	14,700	2,071
2023-07-14	2,099	2,099	2,065	2,071	21,800	2,071
2023-07-13	2,073	2,083	2,063	2,079	21,700	2,079
2023-07-12	2,102	2,102	2,060	2,073	30,900	2,073
2023-07-11	2,127	2,137	2,086	2,086	39,400	2,086
2023-07-10	2,113	2,154	2,107	2,138	44,700	2,138
2023-07-07	2,157	2,157	2,114	2,120	68,200	2,120
2023-07-06	2,150	2,174	2,143	2,156	36,200	2,156
2023-07-05	2,122	2,156	2,119	2,155	46,700	2,155
2023-07-04	2,123	2,134	2,118	2,122	36,200	2,122
2023-07-03	2,100	2,134	2,100	2,124	24,700	2,124
2023-06-30	2,099	2,110	2,079	2,093	37,200	2,093
2023-06-29	2,099	2,116	2,090	2,097	32,700	2,097
2023-06-28	2,079	2,097	2,070	2,097	29,200	2,097
2023-06-27	2,061	2,067	2,035	2,058	30,600	2,058
2023-06-26	2,058	2,083	2,045	2,057	35,500	2,057
2023-06-23	2,059	2,071	2,016	2,026	53,600	2,026
2023-06-22	2,070	2,076	2,043	2,051	35,600	2,051
2023-06-21	2,020	2,072	2,020	2,052	62,200	2,052
2023-06-20	1,998	2,030	1,995	2,030	42,500	2,030
2023-06-19	1,990	1,995	1,978	1,990	33,900	1,990
2023-06-16	1,984	1,984	1,958	1,969	66,200	1,969
2023-06-15	1,975	1,984	1,955	1,968	32,000	1,968
2023-06-14	1,956	1,975	1,956	1,974	49,200	1,974
2023-06-13	1,950	1,954	1,936	1,943	25,700	1,943
2023-06-12	1,942	1,949	1,937	1,945	26,800	1,945
2023-06-09	1,906	1,925	1,900	1,918	45,600	1,918
2023-06-08	1,895	1,909	1,883	1,886	32,400	1,886
2023-06-07	1,882	1,908	1,876	1,881	50,900	1,881
2023-06-06	1,888	1,903	1,873	1,874	24,100	1,874
2023-06-05	1,914	1,919	1,895	1,902	30,800	1,902
2023-06-02	1,850	1,874	1,847	1,874	22,200	1,874
2023-06-01	1,859	1,874	1,848	1,849	21,700	1,849
2023-05-31	1,901	1,903	1,858	1,859	62,500	1,859
2023-05-30	1,929	1,937	1,918	1,924	24,100	1,924
2023-05-29	1,941	1,954	1,935	1,945	39,200	1,945
2023-05-26	1,950	1,959	1,913	1,916	30,500	1,916
2023-05-25	1,941	1,965	1,941	1,959	19,400	1,959
2023-05-24	1,950	1,968	1,950	1,955	12,400	1,955
2023-05-23	1,994	2,009	1,951	1,964	44,000	1,964
2023-05-22	1,965	1,990	1,961	1,987	30,300	1,987
2023-05-19	1,940	1,967	1,940	1,956	25,000	1,956
2023-05-18	1,930	1,957	1,929	1,945	50,100	1,945
2023-05-17	1,920	1,932	1,899	1,914	46,000	1,914
2023-05-16	1,914	1,939	1,887	1,928	113,800	1,928
2023-05-15	1,885	1,889	1,875	1,889	20,800	1,889
2023-05-12	1,876	1,890	1,869	1,889	23,700	1,889
2023-05-11	1,881	1,881	1,860	1,864	10,200	1,864
2023-05-10	1,888	1,888	1,869	1,870	13,700	1,870
2023-05-09	1,885	1,891	1,869	1,888	21,500	1,888
2023-05-08	1,862	1,877	1,855	1,877	37,300	1,877
2023-05-02	1,878	1,897	1,856	1,861	37,500	1,861
2023-05-01	1,860	1,874	1,860	1,874	33,500	1,874
2023-04-28	1,850	1,859	1,843	1,857	33,400	1,857
2023-04-27	1,843	1,847	1,823	1,834	33,800	1,834
2023-04-26	1,825	1,834	1,819	1,830	47,900	1,830
2023-04-25	1,834	1,847	1,826	1,833	33,800	1,833
2023-04-24	1,832	1,837	1,825	1,834	12,900	1,834
2023-04-21	1,826	1,837	1,817	1,825	15,000	1,825
2023-04-20	1,815	1,831	1,814	1,827	17,900	1,827
2023-04-19	1,832	1,832	1,809	1,821	27,700	1,821
2023-04-18	1,816	1,837	1,803	1,837	42,000	1,837
2023-04-17	1,808	1,808	1,796	1,801	17,900	1,801
2023-04-14	1,811	1,813	1,800	1,808	22,400	1,808
2023-04-13	1,780	1,795	1,780	1,792	13,800	1,792
2023-04-12	1,778	1,797	1,778	1,791	15,800	1,791
2023-04-11	1,780	1,785	1,766	1,784	18,700	1,784
2023-04-10	1,760	1,764	1,752	1,762	15,700	1,762
2023-04-07	1,751	1,763	1,751	1,760	24,900	1,760
2023-04-06	1,766	1,768	1,748	1,759	43,700	1,759
2023-04-05	1,804	1,804	1,781	1,782	25,200	1,782
2023-04-04	1,806	1,828	1,798	1,825	34,600	1,825
2023-04-03	1,806	1,809	1,794	1,809	19,400	1,809
2023-03-31	1,777	1,792	1,775	1,783	28,000	1,783
2023-03-30	1,779	1,779	1,757	1,766	37,600	1,766
2023-03-29	1,787	1,805	1,781	1,804	50,900	1,804
2023-03-28	1,779	1,788	1,775	1,781	24,000	1,781
2023-03-27	1,762	1,767	1,754	1,762	36,000	1,762
2023-03-24	1,746	1,755	1,740	1,752	13,600	1,752
2023-03-23	1,726	1,749	1,722	1,747	17,700	1,747
2023-03-22	1,740	1,745	1,732	1,734	32,600	1,734
2023-03-20	1,722	1,735	1,716	1,725	45,600	1,725
2023-03-17	1,760	1,766	1,735	1,739	48,900	1,739
2023-03-16	1,740	1,750	1,724	1,750	46,700	1,750
2023-03-15	1,783	1,784	1,765	1,782	38,400	1,782
2023-03-14	1,771	1,772	1,737	1,757	53,700	1,757
2023-03-13	1,820	1,820	1,790	1,802	44,800	1,802
2023-03-10	1,860	1,868	1,842	1,845	59,900	1,845
2023-03-09	1,870	1,892	1,870	1,888	31,200	1,888
2023-03-08	1,861	1,872	1,858	1,870	20,300	1,870
2023-03-07	1,873	1,885	1,862	1,871	18,500	1,871
2023-03-06	1,869	1,883	1,859	1,878	23,700	1,878
2023-03-03	1,845	1,854	1,838	1,845	25,700	1,845
2023-03-02	1,860	1,868	1,839	1,844	28,200	1,844
2023-03-01	1,832	1,850	1,832	1,848	29,100	1,848
2023-02-28	1,833	1,847	1,824	1,843	42,600	1,843
2023-02-27	1,817	1,846	1,815	1,830	45,300	1,830
2023-02-24	1,810	1,828	1,802	1,818	21,300	1,818
2023-02-22	1,810	1,813	1,796	1,802	20,800	1,802
2023-02-21	1,792	1,824	1,792	1,811	24,000	1,811
2023-02-20	1,755	1,794	1,755	1,782	22,400	1,782
2023-02-17	1,750	1,757	1,742	1,750	19,600	1,750
2023-02-16	1,757	1,771	1,746	1,759	22,200	1,759
2023-02-15	1,793	1,794	1,745	1,748	36,300	1,748
2023-02-14	1,798	1,806	1,795	1,800	7,900	1,800
2023-02-13	1,803	1,803	1,785	1,792	12,300	1,792
2023-02-10	1,800	1,814	1,796	1,800	10,600	1,800
2023-02-09	1,789	1,820	1,786	1,814	30,400	1,814
2023-02-08	1,793	1,813	1,791	1,794	23,500	1,794
2023-02-07	1,792	1,796	1,786	1,793	14,200	1,793
2023-02-06	1,784	1,799	1,778	1,795	25,700	1,795
2023-02-03	1,770	1,772	1,755	1,764	28,800	1,764
2023-02-02	1,804	1,804	1,777	1,780	16,100	1,780
2023-02-01	1,811	1,811	1,793	1,796	27,200	1,796
2023-01-31	1,789	1,816	1,789	1,811	18,000	1,811
2023-01-30	1,795	1,816	1,773	1,783	59,900	1,783
2023-01-27	1,779	1,789	1,772	1,789	31,200	1,789
2023-01-26	1,779	1,779	1,764	1,771	12,400	1,771
2023-01-25	1,772	1,779	1,756	1,772	12,500	1,772
2023-01-24	1,767	1,781	1,753	1,772	34,300	1,772
2023-01-23	1,740	1,755	1,727	1,748	34,900	1,748
2023-01-20	1,714	1,728	1,712	1,723	12,600	1,723
2023-01-19	1,709	1,719	1,709	1,712	12,800	1,712
2023-01-18	1,695	1,719	1,685	1,716	27,200	1,716
2023-01-17	1,671	1,692	1,671	1,691	23,400	1,691
2023-01-16	1,681	1,681	1,660	1,665	70,700	1,665
2023-01-13	1,686	1,689	1,674	1,677	29,400	1,677
2023-01-12	1,690	1,690	1,681	1,682	25,900	1,682
2023-01-11	1,694	1,694	1,685	1,686	11,800	1,686
2023-01-10	1,698	1,698	1,682	1,684	18,700	1,684
2023-01-06	1,680	1,691	1,680	1,686	12,300	1,686
2023-01-05	1,690	1,690	1,682	1,685	22,500	1,685
2023-01-04	1,706	1,706	1,686	1,686	32,000	1,686

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