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 |
|---|---|---|---|---|---|
| 1997/12/30 | 747 | 747 | 747 | 747 | 6,000 |
| 1997/12/25 | 601 | 601 | 601 | 601 | 1,000 |
| 1997/12/24 | 610 | 610 | 550 | 550 | 8,000 |
| 1997/12/22 | 660 | 660 | 640 | 640 | 3,000 |
| 1997/12/19 | 690 | 690 | 690 | 690 | 2,000 |
| 1997/12/18 | 700 | 700 | 690 | 690 | 10,000 |
| 1997/12/17 | 700 | 700 | 700 | 700 | 2,000 |
| 1997/12/16 | 700 | 700 | 700 | 700 | 1,000 |
| 1997/12/15 | 659 | 700 | 659 | 700 | 17,000 |
| 1997/12/12 | 645 | 647 | 645 | 647 | 15,000 |
| 1997/12/11 | 635 | 646 | 634 | 646 | 22,000 |
| 1997/12/10 | 639 | 639 | 635 | 635 | 2,000 |
| 1997/12/09 | 699 | 699 | 640 | 640 | 9,000 |
| 1997/12/08 | 739 | 739 | 700 | 700 | 6,000 |
| 1997/12/05 | 748 | 748 | 740 | 740 | 4,000 |
| 1997/12/04 | 750 | 750 | 749 | 749 | 3,000 |
| 1997/12/03 | 750 | 750 | 750 | 750 | 8,000 |
| 1997/12/02 | 760 | 760 | 750 | 750 | 20,000 |
| 1997/12/01 | 770 | 770 | 760 | 770 | 7,000 |
| 1997/11/28 | 770 | 770 | 770 | 770 | 1,000 |
| 1997/11/27 | 780 | 781 | 780 | 780 | 5,000 |
| 1997/11/26 | 782 | 782 | 780 | 780 | 6,000 |
| 1997/11/21 | 782 | 782 | 780 | 782 | 3,000 |
| 1997/11/20 | 803 | 803 | 782 | 782 | 6,000 |
| 1997/11/19 | 803 | 803 | 803 | 803 | 1,000 |
| 1997/11/18 | 802 | 803 | 781 | 803 | 13,000 |
| 1997/11/17 | 840 | 840 | 840 | 840 | 1,000 |
| 1997/11/14 | 850 | 850 | 850 | 850 | 2,000 |
| 1997/11/12 | 890 | 890 | 880 | 880 | 4,000 |
| 1997/11/11 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/11/10 | 910 | 910 | 910 | 910 | 3,000 |
| 1997/11/07 | 935 | 935 | 930 | 930 | 2,000 |
| 1997/11/05 | 950 | 950 | 950 | 950 | 52,000 |
| 1997/10/30 | 950 | 950 | 950 | 950 | 2,000 |
| 1997/10/29 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/10/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/10/27 | 950 | 950 | 950 | 950 | 5,000 |
| 1997/10/24 | 940 | 960 | 940 | 960 | 4,000 |
| 1997/10/23 | 950 | 950 | 940 | 940 | 2,000 |
| 1997/10/22 | 930 | 950 | 929 | 950 | 7,000 |
| 1997/10/21 | 940 | 940 | 940 | 940 | 1,000 |
| 1997/10/20 | 949 | 949 | 949 | 949 | 1,000 |
| 1997/10/14 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/10/06 | 980 | 1,030 | 980 | 1,030 | 2,000 |
| 1997/10/02 | 1,050 | 1,090 | 1,050 | 1,090 | 2,000 |
| 1997/10/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/09/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1997/09/26 | 1,200 | 1,200 | 1,190 | 1,190 | 17,000 |
| 1997/09/25 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1997/09/24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1997/09/22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1997/09/19 | 1,190 | 1,220 | 1,190 | 1,220 | 22,000 |
| 1997/09/16 | 1,330 | 1,330 | 1,330 | 1,330 | 37,000 |
| 1997/09/12 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1997/09/11 | 1,370 | 1,370 | 1,360 | 1,360 | 385,000 |
| 1997/09/10 | 1,370 | 1,370 | 1,370 | 1,370 | 380,000 |
| 1997/09/08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1997/09/05 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 |
| 1997/09/03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1997/08/29 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 |
| 1997/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/08/27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1997/08/26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1997/08/25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/08/22 | 1,450 | 1,450 | 1,440 | 1,450 | 4,000 |
| 1997/08/21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1997/08/20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1997/08/19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1997/08/15 | 1,360 | 1,390 | 1,360 | 1,390 | 5,000 |
| 1997/08/13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/08/12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1997/08/11 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1997/08/08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/08/07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1997/08/06 | 1,400 | 1,400 | 1,370 | 1,390 | 19,000 |
| 1997/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/07/31 | 1,430 | 1,490 | 1,430 | 1,490 | 6,000 |
| 1997/07/29 | 1,520 | 1,520 | 1,520 | 1,520 | 13,000 |
| 1997/07/28 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 |
| 1997/07/24 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 |
| 1997/07/23 | 1,580 | 1,580 | 1,520 | 1,550 | 21,000 |
| 1997/07/22 | 1,620 | 1,620 | 1,570 | 1,570 | 10,000 |
| 1997/07/18 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1997/07/17 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 |
| 1997/07/16 | 1,700 | 1,700 | 1,670 | 1,670 | 7,000 |
| 1997/07/15 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 |
| 1997/07/14 | 1,750 | 1,750 | 1,740 | 1,740 | 5,000 |
| 1997/07/11 | 1,780 | 1,780 | 1,760 | 1,760 | 10,000 |
| 1997/07/10 | 1,780 | 1,780 | 1,770 | 1,770 | 7,000 |
| 1997/07/09 | 1,800 | 1,800 | 1,790 | 1,790 | 4,000 |
| 1997/07/08 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 |
| 1997/07/07 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 |
| 1997/07/04 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 |
| 1997/07/03 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 |
| 1997/07/02 | 1,790 | 1,800 | 1,790 | 1,790 | 3,000 |
| 1997/07/01 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1997/06/27 | 1,800 | 1,850 | 1,800 | 1,800 | 8,000 |
| 1997/06/26 | 1,820 | 1,820 | 1,790 | 1,800 | 17,000 |
| 1997/06/25 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1997/06/24 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 |
| 1997/06/20 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 |
| 1997/06/19 | 1,830 | 1,850 | 1,830 | 1,850 | 4,000 |
| 1997/06/18 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 |
| 1997/06/17 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 |
| 1997/06/13 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 |
| 1997/06/12 | 1,840 | 1,850 | 1,830 | 1,830 | 10,000 |
| 1997/06/10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1997/06/09 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 |
| 1997/06/06 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 |
| 1997/06/05 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 |
| 1997/06/04 | 1,900 | 1,900 | 1,850 | 1,850 | 6,000 |
| 1997/06/03 | 1,860 | 1,900 | 1,860 | 1,900 | 7,000 |
| 1997/06/02 | 1,950 | 1,980 | 1,950 | 1,980 | 13,000 |
| 1997/05/30 | 1,900 | 1,960 | 1,900 | 1,950 | 25,000 |
| 1997/05/29 | 1,860 | 1,860 | 1,850 | 1,850 | 6,000 |
| 1997/05/28 | 1,860 | 1,860 | 1,860 | 1,860 | 7,000 |
| 1997/05/27 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 |
| 1997/05/26 | 1,860 | 1,870 | 1,850 | 1,860 | 10,000 |
| 1997/05/23 | 1,860 | 1,860 | 1,860 | 1,860 | 9,000 |
| 1997/05/21 | 1,830 | 1,860 | 1,830 | 1,860 | 12,000 |
| 1997/05/20 | 1,860 | 1,890 | 1,860 | 1,860 | 13,000 |
| 1997/05/19 | 1,860 | 1,900 | 1,860 | 1,900 | 7,000 |
| 1997/05/16 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1997/05/15 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1997/05/14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1997/05/13 | 1,870 | 1,870 | 1,850 | 1,870 | 17,000 |
| 1997/05/12 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 |
| 1997/05/08 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1997/05/07 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
| 1997/05/02 | 2,020 | 2,050 | 2,010 | 2,010 | 19,000 |
| 1997/05/01 | 1,830 | 2,000 | 1,830 | 2,000 | 13,000 |
| 1997/04/30 | 1,820 | 1,830 | 1,820 | 1,820 | 6,000 |
| 1997/04/28 | 1,780 | 1,820 | 1,780 | 1,820 | 16,000 |
| 1997/04/22 | 1,810 | 1,810 | 1,800 | 1,800 | 8,000 |
| 1997/04/21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1997/04/18 | 1,800 | 1,850 | 1,800 | 1,830 | 8,000 |
| 1997/04/16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1997/04/15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1997/04/14 | 1,790 | 1,790 | 1,780 | 1,780 | 9,000 |
| 1997/04/11 | 1,790 | 1,800 | 1,780 | 1,780 | 10,000 |
| 1997/04/10 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 |
| 1997/04/09 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1997/04/08 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 1997/04/07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1997/04/04 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 |
| 1997/04/03 | 1,750 | 1,820 | 1,750 | 1,820 | 3,000 |
| 1997/04/02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1997/04/01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1997/03/31 | 1,800 | 1,800 | 1,750 | 1,750 | 4,000 |
| 1997/03/28 | 1,810 | 1,810 | 1,750 | 1,750 | 6,000 |
| 1997/03/27 | 1,750 | 1,820 | 1,750 | 1,820 | 12,000 |
| 1997/03/26 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 |
| 1997/03/26 | 1 -> 1.20 分割 | ||||
| 1997/03/25 | 2,220 | 2,220 | 2,180 | 2,200 | 10,000 |
| 1997/03/24 | 2,180 | 2,200 | 2,170 | 2,180 | 9,000 |
| 1997/03/21 | 2,350 | 2,350 | 2,220 | 2,250 | 14,000 |
| 1997/03/19 | 2,400 | 2,400 | 2,350 | 2,350 | 10,000 |
| 1997/03/18 | 2,390 | 2,400 | 2,390 | 2,390 | 21,000 |
| 1997/03/17 | 2,380 | 2,400 | 2,380 | 2,390 | 15,000 |
| 1997/03/14 | 2,390 | 2,400 | 2,390 | 2,400 | 13,000 |
| 1997/03/13 | 2,370 | 2,400 | 2,360 | 2,400 | 23,000 |
| 1997/03/12 | 2,370 | 2,370 | 2,350 | 2,350 | 12,000 |
| 1997/03/11 | 2,350 | 2,380 | 2,350 | 2,360 | 13,000 |
| 1997/03/10 | 2,330 | 2,350 | 2,330 | 2,350 | 13,000 |
| 1997/03/07 | 2,300 | 2,300 | 2,300 | 2,300 | 9,000 |
| 1997/03/06 | 2,310 | 2,310 | 2,300 | 2,300 | 9,000 |
| 1997/03/05 | 2,360 | 2,360 | 2,270 | 2,270 | 20,000 |
| 1997/03/04 | 2,310 | 2,380 | 2,310 | 2,360 | 17,000 |
| 1997/03/03 | 2,280 | 2,300 | 2,280 | 2,300 | 9,000 |
| 1997/02/28 | 2,280 | 2,280 | 2,270 | 2,270 | 7,000 |
| 1997/02/27 | 2,250 | 2,270 | 2,220 | 2,270 | 8,000 |
| 1997/02/26 | 2,200 | 2,210 | 2,200 | 2,200 | 7,000 |
| 1997/02/25 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 |
| 1997/02/24 | 2,180 | 2,190 | 2,180 | 2,190 | 4,000 |
| 1997/02/21 | 2,250 | 2,250 | 2,180 | 2,180 | 9,000 |
| 1997/02/20 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 |
| 1997/02/19 | 2,290 | 2,290 | 2,250 | 2,250 | 4,000 |
| 1997/02/18 | 2,270 | 2,300 | 2,250 | 2,290 | 6,000 |
| 1997/02/17 | 2,260 | 2,300 | 2,260 | 2,270 | 7,000 |
| 1997/02/14 | 2,160 | 2,170 | 2,160 | 2,160 | 4,000 |
| 1997/02/13 | 2,150 | 2,220 | 2,150 | 2,150 | 11,000 |
| 1997/02/12 | 2,170 | 2,180 | 2,150 | 2,150 | 9,000 |
| 1997/02/10 | 2,180 | 2,180 | 2,160 | 2,160 | 3,000 |
| 1997/02/07 | 2,190 | 2,190 | 2,180 | 2,180 | 6,000 |
| 1997/02/06 | 2,160 | 2,190 | 2,160 | 2,190 | 3,000 |
| 1997/02/05 | 2,170 | 2,180 | 2,150 | 2,160 | 4,000 |
| 1997/02/04 | 2,170 | 2,170 | 2,100 | 2,170 | 5,000 |
| 1997/02/03 | 2,170 | 2,180 | 2,170 | 2,170 | 4,000 |
| 1997/01/31 | 2,180 | 2,180 | 2,170 | 2,170 | 2,000 |
| 1997/01/30 | 2,180 | 2,180 | 2,170 | 2,180 | 7,000 |
| 1997/01/29 | 2,230 | 2,230 | 2,170 | 2,170 | 23,000 |
| 1997/01/28 | 2,250 | 2,250 | 2,230 | 2,230 | 13,000 |
| 1997/01/27 | 2,260 | 2,300 | 2,250 | 2,250 | 9,000 |
| 1997/01/24 | 2,270 | 2,290 | 2,250 | 2,250 | 19,000 |
| 1997/01/23 | 2,200 | 2,270 | 2,200 | 2,270 | 15,000 |
| 1997/01/22 | 2,130 | 2,200 | 2,110 | 2,160 | 29,000 |
| 1997/01/21 | 2,140 | 2,140 | 2,100 | 2,110 | 12,000 |
| 1997/01/20 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 |
| 1997/01/17 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 |
| 1997/01/16 | 1,980 | 1,980 | 1,970 | 1,970 | 9,000 |
| 1997/01/14 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
| 1997/01/13 | 1,940 | 1,950 | 1,940 | 1,950 | 4,000 |
| 1997/01/10 | 1,960 | 1,960 | 1,940 | 1,940 | 17,000 |
| 1997/01/09 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |
| 1997/01/08 | 1,970 | 1,970 | 1,960 | 1,960 | 10,000 |
| 1997/01/07 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 |
| 1997/01/06 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 |