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 |
|---|---|---|---|---|---|
| 1999/12/30 | 850 | 900 | 850 | 900 | 6,000 |
| 1999/12/29 | 790 | 820 | 790 | 810 | 4,000 |
| 1999/12/28 | 851 | 851 | 800 | 800 | 7,000 |
| 1999/12/27 | 851 | 851 | 851 | 851 | 3,000 |
| 1999/12/24 | 801 | 801 | 781 | 781 | 5,000 |
| 1999/12/22 | 850 | 850 | 800 | 800 | 3,000 |
| 1999/12/21 | 850 | 850 | 850 | 850 | 6,000 |
| 1999/12/20 | 850 | 855 | 850 | 850 | 12,000 |
| 1999/12/17 | 850 | 850 | 850 | 850 | 6,000 |
| 1999/12/16 | 851 | 851 | 850 | 850 | 4,000 |
| 1999/12/15 | 947 | 948 | 940 | 940 | 11,000 |
| 1999/12/14 | 948 | 950 | 947 | 948 | 16,000 |
| 1999/12/13 | 931 | 947 | 931 | 947 | 6,000 |
| 1999/12/10 | 921 | 926 | 921 | 925 | 7,000 |
| 1999/12/09 | 910 | 910 | 910 | 910 | 10,000 |
| 1999/12/07 | 925 | 925 | 925 | 925 | 2,000 |
| 1999/12/06 | 927 | 927 | 920 | 920 | 13,000 |
| 1999/12/03 | 927 | 927 | 927 | 927 | 2,000 |
| 1999/12/02 | 950 | 950 | 925 | 925 | 10,000 |
| 1999/12/01 | 955 | 955 | 949 | 949 | 19,000 |
| 1999/11/30 | 955 | 955 | 945 | 955 | 24,000 |
| 1999/11/29 | 951 | 960 | 950 | 950 | 8,000 |
| 1999/11/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/11/25 | 910 | 910 | 910 | 910 | 1,000 |
| 1999/11/24 | 965 | 965 | 909 | 910 | 11,000 |
| 1999/11/22 | 970 | 970 | 965 | 965 | 9,000 |
| 1999/11/19 | 970 | 970 | 970 | 970 | 12,000 |
| 1999/11/17 | 970 | 970 | 970 | 970 | 5,000 |
| 1999/11/16 | 979 | 979 | 970 | 970 | 6,000 |
| 1999/11/15 | 979 | 979 | 979 | 979 | 67,000 |
| 1999/11/12 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1999/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 1999/11/10 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 |
| 1999/11/09 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1999/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1999/11/05 | 1,070 | 1,070 | 1,000 | 1,010 | 11,000 |
| 1999/11/04 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1999/11/01 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 |
| 1999/10/29 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 |
| 1999/10/28 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 |
| 1999/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/10/26 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 |
| 1999/10/25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1999/10/21 | 1,250 | 1,250 | 1,180 | 1,230 | 8,000 |
| 1999/10/20 | 1,189 | 1,250 | 1,150 | 1,250 | 6,000 |
| 1999/10/19 | 1,349 | 1,349 | 1,349 | 1,349 | 7,000 |
| 1999/10/15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1999/10/12 | 1,399 | 1,399 | 1,350 | 1,350 | 5,000 |
| 1999/09/30 | 1,310 | 1,450 | 1,310 | 1,450 | 7,000 |
| 1999/09/29 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1999/09/28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1999/09/27 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 |
| 1999/09/22 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1999/09/21 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 |
| 1999/09/20 | 1,460 | 1,460 | 1,458 | 1,460 | 5,000 |
| 1999/09/17 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 |
| 1999/09/16 | 1,469 | 1,470 | 1,461 | 1,461 | 3,000 |
| 1999/09/14 | 1,475 | 1,475 | 1,475 | 1,475 | 5,000 |
| 1999/09/13 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 |
| 1999/09/10 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1999/09/09 | 1,470 | 1,550 | 1,470 | 1,500 | 3,000 |
| 1999/09/08 | 1,475 | 1,500 | 1,470 | 1,470 | 3,000 |
| 1999/09/07 | 1,465 | 1,500 | 1,465 | 1,475 | 8,000 |
| 1999/09/06 | 1,450 | 1,480 | 1,450 | 1,470 | 10,000 |
| 1999/09/03 | 1,600 | 1,600 | 1,470 | 1,470 | 16,000 |
| 1999/09/02 | 1,611 | 1,611 | 1,610 | 1,610 | 7,000 |
| 1999/09/01 | 1,611 | 1,611 | 1,610 | 1,610 | 2,000 |
| 1999/08/31 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 |
| 1999/08/30 | 1,616 | 1,616 | 1,610 | 1,610 | 9,000 |
| 1999/08/27 | 1,625 | 1,625 | 1,615 | 1,615 | 3,000 |
| 1999/08/26 | 1,640 | 1,650 | 1,625 | 1,625 | 9,000 |
| 1999/08/25 | 1,600 | 1,630 | 1,600 | 1,630 | 7,000 |
| 1999/08/24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1999/08/23 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 |
| 1999/08/20 | 1,650 | 1,650 | 1,590 | 1,590 | 59,000 |
| 1999/08/19 | 1,640 | 1,650 | 1,640 | 1,640 | 16,000 |
| 1999/08/18 | 1,621 | 1,640 | 1,621 | 1,630 | 33,000 |
| 1999/08/17 | 1,650 | 1,680 | 1,620 | 1,620 | 54,000 |
| 1999/08/16 | 1,600 | 1,680 | 1,600 | 1,650 | 85,000 |
| 1999/08/13 | 1,520 | 1,550 | 1,500 | 1,550 | 6,000 |
| 1999/08/12 | 1,480 | 1,520 | 1,480 | 1,520 | 6,000 |
| 1999/08/11 | 1,510 | 1,520 | 1,500 | 1,520 | 7,000 |
| 1999/08/10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1999/08/09 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 |
| 1999/08/06 | 1,599 | 1,599 | 1,530 | 1,550 | 12,000 |
| 1999/08/05 | 1,510 | 1,600 | 1,510 | 1,600 | 59,000 |
| 1999/08/04 | 1,600 | 1,600 | 1,500 | 1,500 | 42,000 |
| 1999/08/03 | 1,560 | 1,660 | 1,480 | 1,490 | 108,000 |
| 1999/08/02 | 1,478 | 1,560 | 1,478 | 1,560 | 149,000 |
| 1999/07/30 | 1,360 | 1,465 | 1,360 | 1,465 | 107,000 |
| 1999/07/29 | 1,370 | 1,380 | 1,350 | 1,370 | 58,000 |
| 1999/07/28 | 1,322 | 1,400 | 1,310 | 1,350 | 87,000 |
| 1999/07/27 | 1,200 | 1,300 | 1,200 | 1,282 | 76,000 |
| 1999/07/26 | 1,021 | 1,119 | 1,010 | 1,119 | 34,000 |
| 1999/07/23 | 1,050 | 1,070 | 1,000 | 1,000 | 10,000 |
| 1999/07/22 | 1,130 | 1,140 | 1,129 | 1,140 | 6,000 |
| 1999/07/21 | 1,180 | 1,180 | 1,130 | 1,140 | 11,000 |
| 1999/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/07/16 | 1,200 | 1,200 | 1,180 | 1,200 | 16,000 |
| 1999/07/15 | 1,210 | 1,224 | 1,190 | 1,190 | 11,000 |
| 1999/07/14 | 1,160 | 1,210 | 1,160 | 1,210 | 17,000 |
| 1999/07/13 | 1,155 | 1,156 | 1,155 | 1,156 | 2,000 |
| 1999/07/12 | 1,210 | 1,210 | 1,195 | 1,195 | 5,000 |
| 1999/07/09 | 1,216 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1999/07/08 | 1,249 | 1,250 | 1,215 | 1,215 | 11,000 |
| 1999/07/07 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 |
| 1999/07/06 | 1,300 | 1,300 | 1,260 | 1,260 | 9,000 |
| 1999/07/05 | 1,251 | 1,260 | 1,250 | 1,260 | 8,000 |
| 1999/07/02 | 1,231 | 1,250 | 1,231 | 1,250 | 4,000 |
| 1999/07/01 | 1,220 | 1,250 | 1,200 | 1,250 | 6,000 |
| 1999/06/30 | 1,250 | 1,256 | 1,249 | 1,250 | 4,000 |
| 1999/06/29 | 1,328 | 1,329 | 1,280 | 1,280 | 8,000 |
| 1999/06/28 | 1,339 | 1,339 | 1,320 | 1,329 | 6,000 |
| 1999/06/25 | 1,390 | 1,390 | 1,340 | 1,340 | 4,000 |
| 1999/06/24 | 1,380 | 1,390 | 1,351 | 1,390 | 8,000 |
| 1999/06/23 | 1,390 | 1,390 | 1,345 | 1,349 | 14,000 |
| 1999/06/22 | 1,470 | 1,470 | 1,390 | 1,390 | 7,000 |
| 1999/06/21 | 1,451 | 1,500 | 1,450 | 1,450 | 71,000 |
| 1999/06/18 | 1,420 | 1,420 | 1,350 | 1,360 | 28,000 |
| 1999/06/17 | 1,090 | 1,320 | 1,090 | 1,320 | 61,000 |
| 1999/06/16 | 1,120 | 1,120 | 1,080 | 1,120 | 9,000 |
| 1999/06/15 | 1,100 | 1,120 | 1,080 | 1,100 | 36,000 |
| 1999/06/14 | 1,035 | 1,090 | 1,035 | 1,080 | 54,000 |
| 1999/06/11 | 1,059 | 1,059 | 1,035 | 1,035 | 12,000 |
| 1999/06/10 | 1,000 | 1,080 | 1,000 | 1,060 | 66,000 |
| 1999/06/09 | 940 | 980 | 940 | 980 | 24,000 |
| 1999/06/08 | 870 | 900 | 870 | 900 | 13,000 |
| 1999/06/01 | 870 | 870 | 870 | 870 | 1,000 |
| 1999/05/31 | 830 | 830 | 802 | 802 | 2,000 |
| 1999/05/28 | 900 | 900 | 850 | 850 | 2,000 |
| 1999/05/27 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/05/26 | 900 | 900 | 890 | 900 | 7,000 |
| 1999/05/25 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/05/24 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/05/21 | 850 | 850 | 850 | 850 | 2,000 |
| 1999/05/20 | 822 | 870 | 822 | 850 | 8,000 |
| 1999/05/12 | 872 | 872 | 872 | 872 | 4,000 |
| 1999/05/11 | 872 | 872 | 872 | 872 | 1,000 |
| 1999/05/10 | 882 | 882 | 882 | 882 | 2,000 |
| 1999/05/07 | 872 | 872 | 872 | 872 | 4,000 |
| 1999/05/06 | 952 | 952 | 952 | 952 | 1,000 |
| 1999/04/30 | 970 | 970 | 970 | 970 | 1,000 |
| 1999/04/28 | 979 | 980 | 950 | 970 | 23,000 |
| 1999/04/27 | 989 | 989 | 985 | 985 | 6,000 |
| 1999/04/26 | 990 | 990 | 990 | 990 | 2,000 |
| 1999/04/22 | 990 | 990 | 990 | 990 | 3,000 |
| 1999/04/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999/04/15 | 1,009 | 1,009 | 1,000 | 1,000 | 2,000 |
| 1999/04/14 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 |
| 1999/04/13 | 1,040 | 1,040 | 1,000 | 1,030 | 25,000 |
| 1999/04/12 | 990 | 1,040 | 990 | 1,040 | 23,000 |
| 1999/04/09 | 932 | 980 | 930 | 980 | 29,000 |
| 1999/04/08 | 910 | 925 | 910 | 925 | 5,000 |
| 1999/04/07 | 920 | 920 | 910 | 910 | 2,000 |
| 1999/04/06 | 890 | 920 | 890 | 920 | 11,000 |
| 1999/04/05 | 870 | 870 | 850 | 850 | 5,000 |
| 1999/04/02 | 870 | 870 | 870 | 870 | 2,000 |
| 1999/03/31 | 880 | 880 | 870 | 870 | 2,000 |
| 1999/03/30 | 880 | 880 | 880 | 880 | 2,000 |
| 1999/03/29 | 920 | 920 | 880 | 880 | 5,000 |
| 1999/03/26 | 960 | 960 | 960 | 960 | 4,000 |
| 1999/03/25 | 960 | 960 | 950 | 960 | 7,000 |
| 1999/03/24 | 980 | 980 | 950 | 960 | 13,000 |
| 1999/03/23 | 1,001 | 1,001 | 980 | 980 | 12,000 |
| 1999/03/19 | 910 | 980 | 905 | 980 | 23,000 |
| 1999/03/18 | 860 | 900 | 850 | 890 | 40,000 |
| 1999/03/17 | 855 | 855 | 844 | 845 | 29,000 |
| 1999/03/16 | 821 | 850 | 820 | 850 | 31,000 |
| 1999/03/15 | 810 | 810 | 810 | 810 | 2,000 |
| 1999/03/12 | 831 | 831 | 800 | 810 | 10,000 |
| 1999/03/11 | 850 | 850 | 810 | 810 | 13,000 |
| 1999/03/10 | 850 | 860 | 815 | 850 | 20,000 |
| 1999/03/09 | 800 | 850 | 780 | 850 | 16,000 |
| 1999/03/08 | 800 | 800 | 770 | 770 | 6,000 |
| 1999/03/05 | 780 | 800 | 780 | 800 | 5,000 |
| 1999/03/04 | 709 | 790 | 709 | 790 | 5,000 |
| 1999/03/03 | 700 | 700 | 690 | 700 | 10,000 |
| 1999/03/01 | 675 | 675 | 670 | 670 | 8,000 |
| 1999/02/26 | 670 | 670 | 670 | 670 | 6,000 |
| 1999/02/25 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/02/24 | 650 | 650 | 650 | 650 | 3,000 |
| 1999/02/17 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/02/16 | 650 | 650 | 630 | 650 | 3,000 |
| 1999/02/15 | 652 | 652 | 650 | 650 | 5,000 |
| 1999/02/10 | 650 | 650 | 650 | 650 | 1,000 |
| 1999/02/09 | 670 | 670 | 650 | 650 | 2,000 |
| 1999/01/29 | 705 | 705 | 700 | 700 | 2,000 |
| 1999/01/27 | 705 | 705 | 705 | 705 | 2,000 |
| 1999/01/26 | 666 | 700 | 666 | 700 | 4,000 |
| 1999/01/22 | 653 | 653 | 653 | 653 | 1,000 |
| 1999/01/20 | 655 | 655 | 651 | 651 | 3,000 |
| 1999/01/19 | 655 | 655 | 654 | 654 | 3,000 |
| 1999/01/14 | 655 | 655 | 655 | 655 | 2,000 |
| 1999/01/13 | 651 | 651 | 651 | 651 | 3,000 |
| 1999/01/12 | 650 | 650 | 650 | 650 | 3,000 |
| 1999/01/07 | 729 | 729 | 729 | 729 | 1,000 |