ダイトーケミックス(4366)の株価時系列情報
ダイトーケミックス(4366)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 689 | 700 | 682 | 693 | 21,500 |
2017/12/28 | 699 | 705 | 686 | 691 | 23,000 |
2017/12/27 | 684 | 698 | 684 | 691 | 16,600 |
2017/12/26 | 699 | 699 | 681 | 686 | 32,800 |
2017/12/25 | 712 | 712 | 693 | 698 | 23,100 |
2017/12/22 | 693 | 712 | 693 | 712 | 92,000 |
2017/12/21 | 691 | 697 | 687 | 692 | 23,300 |
2017/12/20 | 675 | 700 | 675 | 693 | 66,300 |
2017/12/19 | 676 | 679 | 669 | 676 | 38,300 |
2017/12/18 | 674 | 686 | 673 | 675 | 30,300 |
2017/12/15 | 688 | 691 | 674 | 675 | 29,900 |
2017/12/14 | 690 | 696 | 689 | 695 | 32,200 |
2017/12/13 | 692 | 692 | 683 | 690 | 22,300 |
2017/12/12 | 688 | 691 | 680 | 684 | 48,100 |
2017/12/11 | 670 | 692 | 657 | 687 | 91,200 |
2017/12/08 | 640 | 654 | 639 | 654 | 37,200 |
2017/12/07 | 631 | 649 | 631 | 644 | 22,500 |
2017/12/06 | 643 | 648 | 627 | 630 | 35,200 |
2017/12/05 | 644 | 646 | 633 | 644 | 27,800 |
2017/12/04 | 670 | 674 | 635 | 644 | 114,100 |
2017/12/01 | 670 | 682 | 669 | 669 | 17,500 |
2017/11/30 | 670 | 676 | 662 | 676 | 20,000 |
2017/11/29 | 683 | 684 | 672 | 678 | 19,800 |
2017/11/28 | 695 | 700 | 676 | 678 | 43,700 |
2017/11/27 | 687 | 702 | 680 | 700 | 50,400 |
2017/11/24 | 673 | 675 | 666 | 673 | 13,900 |
2017/11/22 | 689 | 693 | 670 | 673 | 49,000 |
2017/11/21 | 656 | 688 | 649 | 680 | 76,900 |
2017/11/20 | 638 | 648 | 632 | 648 | 38,300 |
2017/11/17 | 635 | 638 | 620 | 633 | 31,400 |
2017/11/16 | 605 | 630 | 605 | 627 | 52,700 |
2017/11/15 | 633 | 636 | 605 | 611 | 60,500 |
2017/11/14 | 658 | 668 | 629 | 629 | 58,900 |
2017/11/13 | 639 | 655 | 632 | 653 | 50,400 |
2017/11/10 | 632 | 664 | 632 | 639 | 84,000 |
2017/11/09 | 640 | 657 | 613 | 628 | 118,600 |
2017/11/08 | 672 | 672 | 636 | 640 | 115,300 |
2017/11/07 | 650 | 676 | 650 | 665 | 78,700 |
2017/11/06 | 665 | 665 | 647 | 649 | 96,700 |
2017/11/02 | 686 | 686 | 660 | 665 | 75,300 |
2017/11/01 | 703 | 705 | 674 | 680 | 110,700 |
2017/10/31 | 709 | 710 | 699 | 702 | 42,300 |
2017/10/30 | 712 | 717 | 706 | 709 | 65,900 |
2017/10/27 | 736 | 740 | 706 | 711 | 129,500 |
2017/10/26 | 702 | 745 | 698 | 742 | 251,800 |
2017/10/25 | 808 | 826 | 679 | 679 | 737,500 |
2017/10/24 | 778 | 797 | 770 | 797 | 98,400 |
2017/10/23 | 747 | 774 | 739 | 768 | 69,700 |
2017/10/20 | 740 | 746 | 731 | 732 | 39,700 |
2017/10/19 | 754 | 756 | 740 | 746 | 18,800 |
2017/10/18 | 756 | 756 | 743 | 745 | 19,600 |
2017/10/17 | 756 | 761 | 750 | 750 | 29,800 |
2017/10/16 | 770 | 770 | 738 | 741 | 61,200 |
2017/10/13 | 777 | 777 | 759 | 765 | 31,700 |
2017/10/12 | 781 | 782 | 771 | 774 | 13,800 |
2017/10/11 | 785 | 793 | 772 | 776 | 39,700 |
2017/10/10 | 774 | 783 | 770 | 782 | 33,700 |
2017/10/06 | 767 | 788 | 750 | 768 | 40,300 |
2017/10/05 | 791 | 795 | 768 | 773 | 70,900 |
2017/10/04 | 810 | 814 | 783 | 791 | 48,000 |
2017/10/03 | 813 | 814 | 803 | 809 | 74,100 |
2017/10/02 | 783 | 815 | 783 | 804 | 116,400 |
2017/09/29 | 787 | 795 | 774 | 786 | 77,000 |
2017/09/28 | 769 | 795 | 762 | 794 | 138,000 |
2017/09/27 | 771 | 772 | 754 | 762 | 83,000 |
2017/09/26 | 735 | 782 | 730 | 775 | 707,000 |
2017/09/25 | 753 | 840 | 753 | 840 | 297,000 |
2017/09/22 | 757 | 769 | 743 | 749 | 56,000 |
2017/09/21 | 751 | 770 | 750 | 762 | 46,000 |
2017/09/20 | 770 | 771 | 738 | 746 | 51,000 |
2017/09/19 | 770 | 788 | 767 | 767 | 102,000 |
2017/09/15 | 731 | 757 | 723 | 755 | 66,000 |
2017/09/14 | 731 | 732 | 726 | 731 | 30,000 |
2017/09/13 | 741 | 743 | 725 | 725 | 33,000 |
2017/09/12 | 714 | 739 | 708 | 739 | 83,000 |
2017/09/11 | 700 | 714 | 698 | 701 | 31,000 |
2017/09/08 | 691 | 701 | 689 | 690 | 35,000 |
2017/09/07 | 706 | 709 | 694 | 694 | 17,000 |
2017/09/06 | 682 | 708 | 682 | 708 | 37,000 |
2017/09/05 | 726 | 746 | 661 | 693 | 142,000 |
2017/09/04 | 757 | 757 | 725 | 727 | 116,000 |
2017/09/01 | 746 | 767 | 739 | 766 | 141,000 |
2017/08/31 | 722 | 740 | 721 | 734 | 69,000 |
2017/08/30 | 740 | 749 | 726 | 726 | 65,000 |
2017/08/29 | 705 | 740 | 696 | 736 | 110,000 |
2017/08/28 | 701 | 706 | 692 | 697 | 23,000 |
2017/08/25 | 699 | 704 | 695 | 703 | 19,000 |
2017/08/24 | 701 | 713 | 695 | 704 | 133,000 |
2017/08/23 | 688 | 735 | 687 | 731 | 132,000 |
2017/08/22 | 646 | 692 | 646 | 684 | 43,000 |
2017/08/21 | 666 | 666 | 646 | 646 | 48,000 |
2017/08/18 | 646 | 674 | 642 | 658 | 41,000 |
2017/08/17 | 666 | 682 | 658 | 661 | 80,000 |
2017/08/16 | 649 | 676 | 649 | 666 | 94,000 |
2017/08/15 | 649 | 666 | 648 | 649 | 38,000 |
2017/08/14 | 641 | 653 | 632 | 645 | 57,000 |
2017/08/10 | 677 | 680 | 651 | 651 | 59,000 |
2017/08/09 | 695 | 696 | 664 | 673 | 149,000 |
2017/08/08 | 723 | 723 | 703 | 703 | 52,000 |
2017/08/07 | 730 | 731 | 706 | 715 | 71,000 |
2017/08/04 | 730 | 739 | 721 | 728 | 88,000 |
2017/08/03 | 706 | 755 | 702 | 727 | 243,000 |
2017/08/02 | 666 | 713 | 660 | 698 | 175,000 |
2017/08/01 | 678 | 682 | 646 | 666 | 165,000 |
2017/07/31 | 718 | 718 | 633 | 680 | 846,000 |
2017/07/28 | 623 | 623 | 623 | 623 | 53,000 |
2017/07/27 | 510 | 530 | 510 | 523 | 72,000 |
2017/07/26 | 506 | 511 | 506 | 509 | 23,000 |
2017/07/25 | 506 | 511 | 506 | 508 | 12,000 |
2017/07/24 | 508 | 508 | 506 | 506 | 7,000 |
2017/07/21 | 505 | 506 | 505 | 505 | 10,000 |
2017/07/20 | 504 | 508 | 504 | 504 | 16,000 |
2017/07/19 | 508 | 508 | 503 | 503 | 17,000 |
2017/07/18 | 503 | 505 | 503 | 505 | 19,000 |
2017/07/14 | 507 | 507 | 505 | 505 | 15,000 |
2017/07/13 | 512 | 513 | 506 | 507 | 31,000 |
2017/07/12 | 512 | 512 | 509 | 512 | 28,000 |
2017/07/11 | 518 | 520 | 513 | 514 | 33,000 |
2017/07/10 | 515 | 525 | 512 | 518 | 42,000 |
2017/07/07 | 513 | 513 | 511 | 512 | 12,000 |
2017/07/06 | 512 | 513 | 511 | 512 | 7,000 |
2017/07/05 | 511 | 515 | 509 | 512 | 14,000 |
2017/07/04 | 511 | 515 | 508 | 511 | 28,000 |
2017/07/03 | 515 | 515 | 509 | 509 | 14,000 |
2017/06/30 | 509 | 515 | 508 | 515 | 16,000 |
2017/06/29 | 510 | 512 | 508 | 510 | 9,000 |
2017/06/28 | 510 | 511 | 508 | 508 | 20,000 |
2017/06/27 | 517 | 517 | 509 | 510 | 14,000 |
2017/06/26 | 519 | 520 | 513 | 517 | 25,000 |
2017/06/23 | 517 | 517 | 508 | 513 | 38,000 |
2017/06/22 | 512 | 522 | 511 | 515 | 41,000 |
2017/06/21 | 516 | 518 | 511 | 511 | 19,000 |
2017/06/20 | 515 | 522 | 515 | 517 | 40,000 |
2017/06/19 | 526 | 526 | 512 | 512 | 87,000 |
2017/06/16 | 550 | 550 | 529 | 530 | 72,000 |
2017/06/15 | 554 | 554 | 551 | 551 | 23,000 |
2017/06/14 | 554 | 554 | 553 | 554 | 4,000 |
2017/06/13 | 554 | 563 | 554 | 554 | 18,000 |
2017/06/12 | 567 | 567 | 556 | 556 | 19,000 |
2017/06/09 | 564 | 570 | 563 | 563 | 17,000 |
2017/06/08 | 572 | 572 | 563 | 564 | 18,000 |
2017/06/07 | 557 | 585 | 556 | 573 | 40,000 |
2017/06/06 | 575 | 578 | 560 | 562 | 63,000 |
2017/06/05 | 578 | 581 | 573 | 577 | 38,000 |
2017/06/02 | 579 | 585 | 573 | 576 | 23,000 |
2017/06/01 | 576 | 587 | 574 | 574 | 27,000 |
2017/05/31 | 570 | 586 | 570 | 578 | 22,000 |
2017/05/30 | 584 | 584 | 570 | 570 | 18,000 |
2017/05/29 | 580 | 586 | 580 | 580 | 27,000 |
2017/05/26 | 592 | 592 | 582 | 585 | 24,000 |
2017/05/25 | 600 | 602 | 591 | 592 | 54,000 |
2017/05/24 | 576 | 598 | 570 | 598 | 101,000 |
2017/05/23 | 573 | 573 | 571 | 571 | 20,000 |
2017/05/22 | 570 | 581 | 570 | 577 | 46,000 |
2017/05/19 | 569 | 576 | 562 | 572 | 42,000 |
2017/05/18 | 559 | 564 | 552 | 561 | 43,000 |
2017/05/17 | 561 | 582 | 558 | 573 | 79,000 |
2017/05/16 | 577 | 577 | 558 | 564 | 125,000 |
2017/05/15 | 597 | 597 | 578 | 580 | 114,000 |
2017/05/12 | 588 | 608 | 587 | 589 | 311,000 |
2017/05/11 | 737 | 737 | 594 | 606 | 623,000 |
2017/05/10 | 778 | 778 | 732 | 744 | 124,000 |
2017/05/09 | 760 | 787 | 760 | 778 | 132,000 |
2017/05/08 | 752 | 762 | 740 | 760 | 177,000 |
2017/05/02 | 685 | 727 | 685 | 727 | 143,000 |
2017/05/01 | 676 | 688 | 673 | 685 | 84,000 |
2017/04/28 | 695 | 698 | 675 | 688 | 67,000 |
2017/04/27 | 685 | 729 | 685 | 696 | 134,000 |
2017/04/26 | 625 | 700 | 625 | 700 | 168,000 |
2017/04/25 | 603 | 626 | 603 | 620 | 37,000 |
2017/04/24 | 620 | 620 | 607 | 611 | 24,000 |
2017/04/21 | 626 | 632 | 616 | 624 | 44,000 |
2017/04/20 | 627 | 633 | 623 | 624 | 52,000 |
2017/04/19 | 601 | 632 | 599 | 632 | 42,000 |
2017/04/18 | 612 | 628 | 599 | 606 | 50,000 |
2017/04/17 | 582 | 606 | 579 | 604 | 52,000 |
2017/04/14 | 615 | 615 | 585 | 590 | 50,000 |
2017/04/13 | 589 | 616 | 584 | 614 | 45,000 |
2017/04/12 | 605 | 617 | 593 | 594 | 64,000 |
2017/04/11 | 638 | 641 | 613 | 621 | 42,000 |
2017/04/10 | 627 | 642 | 613 | 642 | 76,000 |
2017/04/07 | 600 | 626 | 592 | 621 | 104,000 |
2017/04/06 | 631 | 631 | 596 | 600 | 109,000 |
2017/04/05 | 633 | 646 | 615 | 646 | 93,000 |
2017/04/04 | 680 | 680 | 613 | 628 | 162,000 |
2017/04/03 | 693 | 700 | 678 | 678 | 65,000 |
2017/03/31 | 698 | 711 | 678 | 706 | 104,000 |
2017/03/30 | 728 | 739 | 692 | 698 | 101,000 |
2017/03/29 | 738 | 760 | 732 | 732 | 129,000 |
2017/03/28 | 738 | 748 | 725 | 744 | 29,000 |
2017/03/27 | 731 | 733 | 720 | 726 | 63,000 |
2017/03/24 | 724 | 753 | 717 | 732 | 140,000 |
2017/03/23 | 750 | 750 | 718 | 719 | 86,000 |
2017/03/22 | 755 | 761 | 727 | 744 | 109,000 |
2017/03/21 | 760 | 769 | 750 | 769 | 109,000 |
2017/03/17 | 837 | 846 | 757 | 772 | 390,000 |
2017/03/16 | 848 | 880 | 840 | 873 | 60,000 |
2017/03/15 | 880 | 880 | 851 | 851 | 76,000 |
2017/03/14 | 900 | 900 | 867 | 881 | 162,000 |
2017/03/13 | 930 | 942 | 905 | 906 | 78,000 |
2017/03/10 | 955 | 955 | 910 | 925 | 114,000 |
2017/03/09 | 960 | 960 | 949 | 953 | 44,000 |
2017/03/08 | 978 | 978 | 955 | 965 | 36,000 |
2017/03/07 | 953 | 969 | 953 | 964 | 57,000 |
2017/03/06 | 945 | 954 | 943 | 951 | 72,000 |
2017/03/03 | 961 | 962 | 943 | 944 | 72,000 |
2017/03/02 | 990 | 990 | 956 | 961 | 100,000 |
2017/03/01 | 994 | 994 | 957 | 981 | 105,000 |
2017/02/28 | 1,000 | 1,010 | 972 | 989 | 148,000 |
2017/02/27 | 952 | 985 | 941 | 985 | 125,000 |
2017/02/24 | 938 | 943 | 930 | 932 | 20,000 |
2017/02/23 | 926 | 950 | 925 | 938 | 39,000 |
2017/02/22 | 935 | 940 | 923 | 929 | 36,000 |
2017/02/21 | 927 | 936 | 922 | 930 | 72,000 |
2017/02/20 | 972 | 972 | 930 | 937 | 89,000 |
2017/02/17 | 999 | 999 | 974 | 975 | 72,000 |
2017/02/16 | 1,008 | 1,030 | 963 | 990 | 164,000 |
2017/02/15 | 953 | 993 | 953 | 993 | 121,000 |
2017/02/14 | 911 | 944 | 911 | 941 | 38,000 |
2017/02/13 | 908 | 939 | 908 | 915 | 58,000 |
2017/02/10 | 906 | 925 | 893 | 914 | 64,000 |
2017/02/09 | 940 | 945 | 895 | 906 | 90,000 |
2017/02/08 | 958 | 965 | 935 | 944 | 39,000 |
2017/02/07 | 937 | 976 | 925 | 958 | 43,000 |
2017/02/06 | 935 | 949 | 918 | 930 | 61,000 |
2017/02/03 | 984 | 984 | 909 | 922 | 202,000 |
2017/02/02 | 1,020 | 1,020 | 971 | 974 | 196,000 |
2017/02/01 | 1,008 | 1,041 | 1,006 | 1,022 | 124,000 |
2017/01/31 | 1,015 | 1,059 | 990 | 1,038 | 712,000 |
2017/01/30 | 976 | 976 | 976 | 976 | 17,000 |
2017/01/27 | 869 | 869 | 809 | 826 | 158,000 |
2017/01/26 | 820 | 869 | 820 | 859 | 145,000 |
2017/01/25 | 784 | 845 | 784 | 816 | 146,000 |
2017/01/24 | 774 | 777 | 753 | 777 | 103,000 |
2017/01/23 | 740 | 777 | 727 | 773 | 235,000 |
2017/01/20 | 670 | 735 | 670 | 725 | 230,000 |
2017/01/19 | 670 | 681 | 666 | 669 | 56,000 |
2017/01/18 | 664 | 673 | 662 | 671 | 27,000 |
2017/01/17 | 672 | 674 | 662 | 674 | 68,000 |
2017/01/16 | 693 | 693 | 665 | 680 | 78,000 |
2017/01/13 | 681 | 694 | 679 | 688 | 40,000 |
2017/01/12 | 692 | 702 | 670 | 686 | 86,000 |
2017/01/11 | 690 | 699 | 687 | 693 | 68,000 |
2017/01/10 | 700 | 703 | 687 | 695 | 50,000 |
2017/01/06 | 700 | 715 | 692 | 696 | 53,000 |
2017/01/05 | 706 | 720 | 703 | 712 | 62,000 |
2017/01/04 | 692 | 711 | 692 | 700 | 109,000 |