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 |
---|---|---|---|---|---|
2000/12/27 | 589 | 590 | 589 | 590 | 4,000 |
2000/12/26 | 620 | 620 | 590 | 590 | 8,000 |
2000/12/18 | 640 | 660 | 640 | 660 | 15,000 |
2000/12/14 | 620 | 640 | 620 | 640 | 6,000 |
2000/12/13 | 620 | 620 | 620 | 620 | 2,000 |
2000/12/12 | 610 | 620 | 610 | 620 | 2,000 |
2000/12/11 | 600 | 610 | 600 | 610 | 2,000 |
2000/12/07 | 600 | 600 | 600 | 600 | 1,000 |
2000/12/06 | 600 | 600 | 600 | 600 | 3,000 |
2000/12/05 | 583 | 583 | 583 | 583 | 1,000 |
2000/11/30 | 628 | 628 | 580 | 580 | 8,000 |
2000/11/28 | 630 | 630 | 629 | 629 | 3,000 |
2000/11/27 | 610 | 610 | 577 | 577 | 10,000 |
2000/11/21 | 600 | 600 | 600 | 600 | 1,000 |
2000/11/16 | 600 | 600 | 600 | 600 | 12,000 |
2000/11/14 | 603 | 603 | 603 | 603 | 1,000 |
2000/11/13 | 609 | 609 | 603 | 603 | 3,000 |
2000/11/10 | 605 | 605 | 603 | 603 | 2,000 |
2000/11/08 | 600 | 600 | 600 | 600 | 2,000 |
2000/11/06 | 600 | 600 | 600 | 600 | 1,000 |
2000/11/01 | 576 | 576 | 575 | 576 | 3,000 |
2000/10/31 | 595 | 595 | 575 | 575 | 2,000 |
2000/10/30 | 551 | 551 | 551 | 551 | 5,000 |
2000/10/27 | 650 | 650 | 650 | 650 | 4,000 |
2000/10/26 | 650 | 650 | 645 | 645 | 5,000 |
2000/10/25 | 655 | 655 | 650 | 650 | 2,000 |
2000/10/24 | 653 | 655 | 653 | 655 | 6,000 |
2000/10/23 | 653 | 653 | 650 | 653 | 6,000 |
2000/10/20 | 652 | 652 | 652 | 652 | 1,000 |
2000/10/19 | 660 | 660 | 653 | 653 | 4,000 |
2000/10/17 | 685 | 685 | 685 | 685 | 1,000 |
2000/10/16 | 680 | 689 | 680 | 689 | 3,000 |
2000/10/13 | 660 | 663 | 660 | 663 | 4,000 |
2000/10/12 | 660 | 660 | 660 | 660 | 1,000 |
2000/10/06 | 681 | 690 | 650 | 650 | 8,000 |
2000/10/05 | 690 | 690 | 680 | 680 | 3,000 |
2000/10/04 | 620 | 645 | 620 | 645 | 4,000 |
2000/10/03 | 655 | 655 | 620 | 620 | 30,000 |
2000/10/02 | 690 | 700 | 650 | 650 | 38,000 |
2000/09/29 | 715 | 715 | 700 | 700 | 14,000 |
2000/09/28 | 700 | 700 | 690 | 700 | 6,000 |
2000/09/27 | 769 | 769 | 750 | 750 | 9,000 |
2000/09/26 | 766 | 785 | 766 | 785 | 4,000 |
2000/09/22 | 789 | 790 | 780 | 790 | 5,000 |
2000/09/21 | 790 | 790 | 790 | 790 | 3,000 |
2000/09/20 | 780 | 790 | 780 | 790 | 3,000 |
2000/09/19 | 800 | 800 | 790 | 790 | 3,000 |
2000/09/18 | 815 | 815 | 810 | 810 | 4,000 |
2000/09/14 | 820 | 820 | 820 | 820 | 2,000 |
2000/09/07 | 841 | 841 | 841 | 841 | 1,000 |
2000/09/06 | 857 | 857 | 851 | 851 | 3,000 |
2000/09/01 | 859 | 859 | 859 | 859 | 4,000 |
2000/08/31 | 865 | 865 | 865 | 865 | 1,000 |
2000/08/30 | 855 | 865 | 855 | 865 | 7,000 |
2000/08/29 | 875 | 875 | 855 | 855 | 8,000 |
2000/08/28 | 856 | 856 | 856 | 856 | 6,000 |
2000/08/25 | 870 | 870 | 855 | 855 | 3,000 |
2000/08/24 | 880 | 880 | 880 | 880 | 1,000 |
2000/08/23 | 880 | 880 | 880 | 880 | 1,000 |
2000/08/16 | 945 | 945 | 945 | 945 | 2,000 |
2000/08/11 | 851 | 851 | 851 | 851 | 1,000 |
2000/08/10 | 860 | 860 | 860 | 860 | 1,000 |
2000/08/08 | 860 | 860 | 850 | 850 | 3,000 |
2000/08/07 | 860 | 860 | 860 | 860 | 1,000 |
2000/08/04 | 860 | 860 | 859 | 859 | 5,000 |
2000/08/03 | 860 | 874 | 860 | 860 | 3,000 |
2000/08/01 | 860 | 860 | 860 | 860 | 1,000 |
2000/07/31 | 860 | 860 | 860 | 860 | 1,000 |
2000/07/28 | 870 | 870 | 870 | 870 | 4,000 |
2000/07/27 | 871 | 871 | 871 | 871 | 1,000 |
2000/07/26 | 870 | 880 | 861 | 861 | 7,000 |
2000/07/25 | 870 | 870 | 870 | 870 | 2,000 |
2000/07/24 | 870 | 870 | 850 | 870 | 7,000 |
2000/07/21 | 850 | 861 | 850 | 850 | 9,000 |
2000/07/19 | 900 | 900 | 900 | 900 | 3,000 |
2000/07/18 | 900 | 900 | 900 | 900 | 1,000 |
2000/07/17 | 900 | 900 | 900 | 900 | 1,000 |
2000/07/14 | 900 | 900 | 900 | 900 | 1,000 |
2000/07/13 | 900 | 900 | 900 | 900 | 1,000 |
2000/07/12 | 905 | 906 | 900 | 900 | 9,000 |
2000/07/11 | 930 | 930 | 900 | 900 | 5,000 |
2000/07/10 | 960 | 960 | 960 | 960 | 11,000 |
2000/07/07 | 978 | 978 | 965 | 965 | 2,000 |
2000/07/06 | 990 | 990 | 990 | 990 | 5,000 |
2000/07/05 | 990 | 990 | 990 | 990 | 513,000 |
2000/07/04 | 999 | 999 | 999 | 999 | 3,000 |
2000/07/03 | 972 | 1,012 | 972 | 1,000 | 11,000 |
2000/06/30 | 912 | 920 | 912 | 912 | 6,000 |
2000/06/29 | 883 | 899 | 883 | 890 | 4,000 |
2000/06/28 | 880 | 882 | 865 | 882 | 13,000 |
2000/06/27 | 879 | 880 | 879 | 880 | 2,000 |
2000/06/26 | 880 | 880 | 860 | 860 | 5,000 |
2000/06/23 | 880 | 880 | 880 | 880 | 1,000 |
2000/06/22 | 861 | 861 | 861 | 861 | 2,000 |
2000/06/21 | 850 | 851 | 850 | 851 | 4,000 |
2000/06/20 | 850 | 880 | 850 | 870 | 4,000 |
2000/06/16 | 880 | 880 | 880 | 880 | 1,000 |
2000/06/15 | 879 | 880 | 879 | 880 | 2,000 |
2000/06/14 | 870 | 880 | 870 | 880 | 5,000 |
2000/06/13 | 851 | 851 | 851 | 851 | 1,000 |
2000/06/12 | 840 | 850 | 840 | 850 | 2,000 |
2000/06/08 | 840 | 845 | 820 | 820 | 3,000 |
2000/06/05 | 830 | 830 | 830 | 830 | 2,000 |
2000/06/02 | 880 | 880 | 880 | 880 | 2,000 |
2000/06/01 | 840 | 849 | 840 | 849 | 2,000 |
2000/05/31 | 840 | 840 | 840 | 840 | 1,000 |
2000/05/30 | 820 | 820 | 820 | 820 | 1,000 |
2000/05/29 | 820 | 821 | 801 | 801 | 5,000 |
2000/05/26 | 810 | 810 | 810 | 810 | 3,000 |
2000/05/25 | 800 | 800 | 795 | 795 | 3,000 |
2000/05/24 | 800 | 800 | 790 | 790 | 7,000 |
2000/05/23 | 812 | 812 | 800 | 800 | 15,000 |
2000/05/22 | 850 | 850 | 820 | 825 | 7,000 |
2000/05/19 | 856 | 856 | 850 | 850 | 5,000 |
2000/05/18 | 853 | 853 | 830 | 830 | 5,000 |
2000/05/17 | 850 | 850 | 850 | 850 | 1,000 |
2000/05/16 | 822 | 822 | 812 | 813 | 14,000 |
2000/05/15 | 812 | 820 | 812 | 815 | 7,000 |
2000/05/09 | 880 | 880 | 880 | 880 | 1,000 |
2000/05/08 | 889 | 889 | 880 | 880 | 4,000 |
2000/05/02 | 809 | 809 | 809 | 809 | 1,000 |
2000/05/01 | 810 | 810 | 801 | 801 | 5,000 |
2000/04/28 | 800 | 810 | 800 | 810 | 2,000 |
2000/04/27 | 810 | 810 | 800 | 800 | 4,000 |
2000/04/26 | 820 | 820 | 809 | 810 | 11,000 |
2000/04/21 | 785 | 785 | 785 | 785 | 1,000 |
2000/04/20 | 780 | 780 | 780 | 780 | 1,000 |
2000/04/19 | 790 | 840 | 790 | 840 | 2,000 |
2000/04/18 | 780 | 780 | 780 | 780 | 1,000 |
2000/04/17 | 870 | 880 | 780 | 780 | 26,000 |
2000/04/14 | 820 | 880 | 810 | 880 | 15,000 |
2000/04/13 | 835 | 835 | 835 | 835 | 3,000 |
2000/04/12 | 831 | 831 | 831 | 831 | 1,000 |
2000/04/10 | 840 | 840 | 840 | 840 | 2,000 |
2000/04/07 | 840 | 840 | 840 | 840 | 2,000 |
2000/04/06 | 831 | 831 | 820 | 820 | 2,000 |
2000/04/05 | 890 | 890 | 850 | 850 | 5,000 |
2000/04/04 | 910 | 910 | 890 | 890 | 3,000 |
2000/04/03 | 920 | 920 | 910 | 910 | 4,000 |
2000/03/29 | 950 | 950 | 950 | 950 | 2,000 |
2000/03/28 | 960 | 960 | 960 | 960 | 5,000 |
2000/03/27 | 891 | 965 | 891 | 960 | 23,000 |
2000/03/24 | 900 | 900 | 891 | 891 | 3,000 |
2000/03/23 | 891 | 891 | 891 | 891 | 9,000 |
2000/03/22 | 870 | 890 | 870 | 890 | 12,000 |
2000/03/21 | 916 | 916 | 860 | 870 | 10,000 |
2000/03/17 | 840 | 880 | 840 | 866 | 20,000 |
2000/03/16 | 834 | 840 | 834 | 840 | 36,000 |
2000/03/13 | 890 | 890 | 890 | 890 | 1,000 |
2000/03/09 | 900 | 920 | 900 | 900 | 12,000 |
2000/03/08 | 840 | 900 | 820 | 900 | 27,000 |
2000/03/07 | 900 | 900 | 900 | 900 | 1,000 |
2000/03/06 | 950 | 950 | 940 | 940 | 3,000 |
2000/03/03 | 1,010 | 1,010 | 980 | 980 | 7,000 |
2000/03/02 | 900 | 980 | 900 | 980 | 54,000 |
2000/03/01 | 900 | 900 | 899 | 899 | 4,000 |
2000/02/29 | 790 | 900 | 790 | 900 | 11,000 |
2000/02/28 | 760 | 800 | 760 | 800 | 14,000 |
2000/02/24 | 750 | 750 | 750 | 750 | 1,000 |
2000/02/23 | 775 | 775 | 775 | 775 | 1,000 |
2000/02/22 | 721 | 772 | 721 | 772 | 7,000 |
2000/02/18 | 711 | 711 | 709 | 710 | 9,000 |
2000/02/17 | 709 | 709 | 709 | 709 | 2,000 |
2000/02/16 | 793 | 793 | 779 | 779 | 10,000 |
2000/02/15 | 794 | 794 | 794 | 794 | 1,000 |
2000/02/14 | 794 | 794 | 794 | 794 | 1,000 |
2000/02/10 | 795 | 800 | 795 | 795 | 4,000 |
2000/02/09 | 800 | 800 | 795 | 795 | 2,000 |
2000/02/08 | 800 | 800 | 790 | 790 | 14,000 |
2000/02/07 | 800 | 800 | 800 | 800 | 2,000 |
2000/02/04 | 805 | 805 | 790 | 790 | 6,000 |
2000/02/03 | 805 | 805 | 800 | 800 | 6,000 |
2000/02/02 | 810 | 810 | 805 | 805 | 10,000 |
2000/02/01 | 810 | 810 | 809 | 810 | 9,000 |
2000/01/31 | 803 | 803 | 803 | 803 | 1,000 |
2000/01/28 | 830 | 830 | 800 | 800 | 5,000 |
2000/01/27 | 840 | 840 | 830 | 830 | 3,000 |
2000/01/26 | 791 | 810 | 791 | 810 | 14,000 |
2000/01/25 | 810 | 810 | 790 | 790 | 11,000 |
2000/01/24 | 830 | 830 | 830 | 830 | 2,000 |
2000/01/21 | 821 | 832 | 821 | 830 | 6,000 |
2000/01/18 | 841 | 860 | 820 | 860 | 7,000 |
2000/01/17 | 820 | 825 | 820 | 821 | 8,000 |
2000/01/14 | 820 | 820 | 810 | 810 | 5,000 |
2000/01/13 | 801 | 801 | 790 | 800 | 21,000 |
2000/01/12 | 830 | 830 | 800 | 800 | 6,000 |
2000/01/11 | 850 | 850 | 850 | 850 | 6,000 |
2000/01/05 | 900 | 900 | 900 | 900 | 5,000 |