日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1998/12/29 730 730 730 730 3,000
1998/12/28 740 740 740 740 4,000
1998/12/18 778 778 778 778 2,000
1998/12/17 779 779 779 779 2,000
1998/12/16 779 779 779 779 1,000
1998/12/15 789 789 779 779 2,000
1998/12/14 790 790 789 789 2,000
1998/12/11 780 800 780 790 7,000
1998/12/10 779 779 779 779 2,000
1998/12/09 780 780 780 780 2,000
1998/12/07 780 780 780 780 2,000
1998/12/04 740 740 740 740 12,000
1998/12/03 740 740 740 740 2,000
1998/12/02 740 740 740 740 39,000
1998/12/01 740 740 740 740 5,000
1998/11/30 740 740 740 740 4,000
1998/11/27 725 725 725 725 1,000
1998/11/26 681 725 665 725 9,000
1998/11/25 665 665 665 665 6,000
1998/11/24 660 660 660 660 3,000
1998/11/20 660 660 660 660 3,000
1998/11/19 660 660 660 660 4,000
1998/11/18 650 660 650 660 4,000
1998/11/17 660 660 650 650 8,000
1998/11/16 650 650 650 650 3,000
1998/11/13 650 650 650 650 5,000
1998/11/12 650 650 650 650 3,000
1998/11/11 656 656 650 650 2,000
1998/11/10 670 670 670 670 23,000
1998/11/02 678 678 678 678 3,000
1998/10/30 678 678 678 678 2,000
1998/10/29 680 680 675 678 6,000
1998/10/28 680 680 680 680 4,000
1998/10/27 700 700 690 690 6,000
1998/10/26 720 720 671 671 8,000
1998/10/23 689 689 689 689 4,000
1998/10/22 690 690 689 689 5,000
1998/10/21 690 690 690 690 3,000
1998/10/20 700 700 700 700 3,000
1998/10/19 700 700 670 700 5,000
1998/10/16 700 700 695 700 8,000
1998/10/15 730 730 710 710 2,000
1998/10/14 740 740 740 740 5,000
1998/10/13 788 788 740 740 5,000
1998/10/12 789 789 789 789 2,000
1998/10/09 790 790 789 789 2,000
1998/10/08 790 791 790 790 3,000
1998/10/07 805 805 790 790 3,000
1998/10/06 806 806 806 806 2,000
1998/10/05 818 818 800 806 5,000
1998/10/02 820 820 818 818 2,000
1998/10/01 820 820 820 820 2,000
1998/09/29 850 850 810 840 4,000
1998/09/28 850 850 850 850 3,000
1998/09/25 750 750 750 750 2,000
1998/09/24 830 830 830 830 1,000
1998/09/22 830 870 800 870 7,000
1998/09/21 830 830 830 830 2,000
1998/09/18 870 870 870 870 2,000
1998/09/17 870 870 870 870 2,000
1998/09/16 890 890 880 880 2,000
1998/09/14 890 890 890 890 2,000
1998/09/11 900 900 890 890 4,000
1998/09/10 820 900 820 900 7,000
1998/09/09 820 820 820 820 2,000
1998/09/08 800 820 791 820 3,000
1998/09/07 790 790 790 790 1,000
1998/09/04 890 890 890 890 2,000
1998/09/03 989 989 989 989 4,000
1998/09/01 995 995 995 995 1,000
1998/08/31 1,028 1,028 1,028 1,028 10,000
1998/08/27 1,030 1,039 1,030 1,039 15,000
1998/08/26 1,040 1,040 1,040 1,040 3,000
1998/08/25 1,000 1,005 1,000 1,005 4,000
1998/08/24 1,000 1,000 997 1,000 13,000
1998/08/21 1,000 1,050 1,000 1,050 3,000
1998/08/20 1,000 1,000 995 1,000 29,000
1998/08/12 1,000 1,050 1,000 1,050 4,000
1998/08/11 1,000 1,000 1,000 1,000 1,000
1998/08/10 1,019 1,019 1,019 1,019 8,000
1998/08/07 1,019 1,019 1,019 1,019 2,000
1998/08/06 1,019 1,019 1,019 1,019 4,000
1998/08/04 1,020 1,020 1,020 1,020 2,000
1998/07/31 1,050 1,050 1,050 1,050 3,000
1998/07/30 1,050 1,050 1,050 1,050 1,000
1998/07/29 1,020 1,040 1,020 1,040 2,000
1998/07/28 1,050 1,050 1,050 1,050 4,000
1998/07/27 1,050 1,050 1,040 1,050 17,000
1998/07/24 1,039 1,040 1,020 1,040 12,000
1998/07/23 1,020 1,040 1,020 1,040 4,000
1998/07/22 980 1,000 980 1,000 5,000
1998/07/21 1,001 1,001 1,001 1,001 1,000
1998/07/17 999 1,001 999 1,001 7,000
1998/07/16 1,000 1,000 1,000 1,000 1,000
1998/07/15 1,000 1,000 1,000 1,000 1,000
1998/07/14 1,000 1,000 1,000 1,000 2,000
1998/07/13 980 1,000 980 1,000 2,000
1998/07/10 1,020 1,020 1,020 1,020 2,000
1998/07/09 1,050 1,050 1,010 1,020 7,000
1998/07/08 1,039 1,040 1,030 1,040 41,000
1998/07/06 1,039 1,039 1,039 1,039 1,000
1998/07/02 1,040 1,040 1,040 1,040 1,000
1998/07/01 1,040 1,040 1,039 1,039 8,000
1998/06/30 1,020 1,040 1,020 1,040 8,000
1998/06/29 1,030 1,030 1,030 1,030 17,000
1998/06/26 1,000 1,030 1,000 1,030 5,000
1998/06/25 979 991 970 970 4,000
1998/06/24 975 980 975 980 2,000
1998/06/23 970 975 970 975 5,000
1998/06/22 940 940 940 940 21,000
1998/06/15 1,010 1,010 1,000 1,000 5,000
1998/06/12 1,029 1,030 1,029 1,030 4,000
1998/06/11 1,040 1,040 1,040 1,040 7,000
1998/06/10 1,050 1,050 1,049 1,049 17,000
1998/06/08 1,029 1,060 1,029 1,050 37,000
1998/06/05 1,020 1,030 970 1,030 10,000
1998/06/03 950 950 950 950 3,000
1998/06/02 950 950 950 950 2,000
1998/06/01 1,040 1,040 1,040 1,040 6,000
1998/05/29 1,011 1,050 1,011 1,050 6,000
1998/05/28 944 1,020 944 1,020 7,000
1998/05/27 955 955 950 950 6,000
1998/05/26 944 944 940 940 10,000
1998/05/25 829 855 829 850 23,000
1998/05/22 830 849 830 849 10,000
1998/05/21 781 781 761 761 2,000
1998/05/20 740 740 740 740 2,000
1998/05/19 740 740 740 740 1,000
1998/05/18 730 730 730 730 1,000
1998/05/13 735 735 735 735 1,000
1998/05/11 738 738 738 738 1,000
1998/05/08 699 739 699 739 3,000
1998/05/07 690 690 670 670 3,000
1998/05/06 700 700 689 690 6,000
1998/05/01 710 710 710 710 4,000
1998/04/30 710 710 708 708 2,000
1998/04/28 720 720 710 710 8,000
1998/04/27 710 710 700 710 20,000
1998/04/24 720 720 699 700 21,000
1998/04/23 760 760 750 750 5,000
1998/04/22 790 790 750 780 10,000
1998/04/21 790 826 790 790 5,000
1998/04/17 850 850 850 850 1,000
1998/04/16 850 860 850 860 3,000
1998/04/15 850 850 850 850 1,000
1998/04/13 880 880 870 880 22,000
1998/04/09 930 960 930 960 5,000
1998/04/08 960 960 930 930 20,000
1998/04/07 990 990 990 990 2,000
1998/04/01 1,000 1,000 1,000 1,000 1,000
1998/03/27 988 1,020 988 1,020 4,000
1998/03/26 992 992 978 978 3,000
1998/03/25 980 1,000 980 1,000 3,000
1998/03/24 1,000 1,000 1,000 1,000 2,000
1998/03/23 949 970 949 970 7,000
1998/03/20 1,000 1,000 1,000 1,000 1,000
1998/03/18 1,020 1,020 1,010 1,010 4,000
1998/03/17 1,060 1,060 1,030 1,030 9,000
1998/03/13 1,080 1,100 1,070 1,100 4,000
1998/03/12 1,080 1,080 1,080 1,080 1,000
1998/03/11 1,100 1,100 1,100 1,100 1,000
1998/03/10 1,100 1,100 1,100 1,100 2,000
1998/03/06 1,200 1,200 1,200 1,200 2,000
1998/03/05 1,140 1,200 1,140 1,200 33,000
1998/03/04 1,100 1,170 1,100 1,170 19,000
1998/03/03 1,100 1,100 1,100 1,100 1,000
1998/02/27 1,130 1,130 1,100 1,100 12,000
1998/02/26 1,130 1,130 1,130 1,130 4,000
1998/02/25 1,130 1,130 1,130 1,130 1,000
1998/02/24 1,180 1,180 1,170 1,170 2,000
1998/02/23 1,140 1,190 1,140 1,190 6,000
1998/02/20 1,140 1,200 1,140 1,200 3,000
1998/02/17 1,150 1,200 1,150 1,200 10,000
1998/02/13 1,200 1,200 1,200 1,200 1,000
1998/02/12 1,130 1,200 1,130 1,200 14,000
1998/02/10 1,050 1,130 1,050 1,130 7,000
1998/02/09 1,060 1,060 1,060 1,060 4,000
1998/02/06 980 1,050 980 1,050 12,000
1998/02/04 1,000 1,010 990 990 6,000
1998/02/03 1,000 1,000 1,000 1,000 11,000
1998/01/30 1,020 1,020 1,020 1,020 1,000
1998/01/29 1,030 1,030 1,030 1,030 1,000
1998/01/28 1,000 1,010 1,000 1,010 2,000
1998/01/27 981 1,040 981 1,020 7,000
1998/01/23 900 900 900 900 2,000
1998/01/22 870 870 870 870 2,000
1998/01/21 830 850 830 850 2,000
1998/01/20 826 827 826 827 5,000
1998/01/19 786 786 786 786 1,000
1998/01/16 740 760 740 760 2,000
1998/01/14 740 740 740 740 8,000
1998/01/13 745 745 740 740 6,000
1998/01/09 751 751 750 750 8,000
1998/01/08 750 750 750 750 1,000
1998/01/07 760 760 750 750 3,000
1998/01/05 790 790 790 790 10,000

このページの先頭へ