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 |
---|---|---|---|---|---|
2001/12/28 | 434 | 434 | 434 | 434 | 3,000 |
2001/12/27 | 435 | 435 | 435 | 435 | 7,000 |
2001/12/26 | 420 | 420 | 420 | 420 | 6,000 |
2001/12/25 | 390 | 400 | 390 | 400 | 5,000 |
2001/12/21 | 390 | 390 | 390 | 390 | 1,000 |
2001/12/20 | 381 | 381 | 381 | 381 | 1,000 |
2001/12/19 | 380 | 380 | 370 | 380 | 4,000 |
2001/12/18 | 440 | 440 | 370 | 370 | 5,000 |
2001/12/17 | 455 | 455 | 445 | 445 | 4,000 |
2001/12/14 | 465 | 465 | 455 | 455 | 6,000 |
2001/12/13 | 465 | 465 | 455 | 455 | 3,000 |
2001/12/12 | 440 | 475 | 440 | 474 | 14,000 |
2001/12/11 | 410 | 420 | 410 | 420 | 3,000 |
2001/12/10 | 400 | 405 | 400 | 405 | 8,000 |
2001/12/07 | 397 | 397 | 397 | 397 | 1,000 |
2001/12/06 | 397 | 397 | 397 | 397 | 1,000 |
2001/12/05 | 398 | 398 | 398 | 398 | 3,000 |
2001/12/04 | 398 | 398 | 398 | 398 | 3,000 |
2001/12/03 | 398 | 398 | 398 | 398 | 1,000 |
2001/11/29 | 398 | 398 | 398 | 398 | 2,000 |
2001/11/28 | 398 | 398 | 398 | 398 | 3,000 |
2001/11/27 | 404 | 404 | 404 | 404 | 5,000 |
2001/11/26 | 373 | 410 | 373 | 404 | 13,000 |
2001/11/22 | 373 | 373 | 370 | 373 | 4,000 |
2001/11/20 | 373 | 373 | 373 | 373 | 1,000 |
2001/11/19 | 372 | 372 | 372 | 372 | 1,000 |
2001/11/16 | 370 | 370 | 370 | 370 | 1,000 |
2001/11/13 | 370 | 370 | 370 | 370 | 3,000 |
2001/11/12 | 370 | 370 | 370 | 370 | 2,000 |
2001/11/08 | 371 | 371 | 371 | 371 | 1,000 |
2001/11/07 | 371 | 379 | 370 | 370 | 14,000 |
2001/11/06 | 371 | 372 | 371 | 371 | 5,000 |
2001/11/05 | 370 | 370 | 370 | 370 | 8,000 |
2001/11/02 | 380 | 380 | 370 | 370 | 7,000 |
2001/11/01 | 399 | 400 | 385 | 390 | 29,000 |
2001/10/31 | 420 | 420 | 420 | 420 | 1,000 |
2001/10/29 | 420 | 427 | 420 | 427 | 5,000 |
2001/10/26 | 410 | 427 | 410 | 418 | 9,000 |
2001/10/25 | 395 | 400 | 395 | 400 | 17,000 |
2001/10/24 | 395 | 395 | 395 | 395 | 2,000 |
2001/10/23 | 395 | 400 | 395 | 400 | 10,000 |
2001/10/22 | 390 | 395 | 390 | 395 | 3,000 |
2001/10/19 | 395 | 395 | 395 | 395 | 3,000 |
2001/10/18 | 390 | 397 | 390 | 395 | 9,000 |
2001/10/17 | 400 | 410 | 400 | 400 | 8,000 |
2001/10/16 | 401 | 401 | 400 | 400 | 5,000 |
2001/10/15 | 390 | 398 | 376 | 398 | 17,000 |
2001/10/12 | 395 | 400 | 390 | 400 | 16,000 |
2001/10/11 | 390 | 394 | 390 | 390 | 3,000 |
2001/10/10 | 381 | 387 | 380 | 387 | 5,000 |
2001/10/09 | 399 | 399 | 395 | 395 | 3,000 |
2001/10/05 | 400 | 400 | 400 | 400 | 2,000 |
2001/10/04 | 400 | 400 | 400 | 400 | 2,000 |
2001/10/03 | 405 | 405 | 400 | 400 | 4,000 |
2001/10/02 | 405 | 409 | 405 | 409 | 2,000 |
2001/10/01 | 409 | 409 | 405 | 405 | 5,000 |
2001/09/28 | 408 | 410 | 408 | 410 | 6,000 |
2001/09/27 | 410 | 410 | 410 | 410 | 5,000 |
2001/09/26 | 395 | 405 | 395 | 400 | 13,000 |
2001/09/25 | 390 | 395 | 385 | 394 | 11,000 |
2001/09/21 | 400 | 400 | 380 | 380 | 6,000 |
2001/09/20 | 401 | 405 | 400 | 401 | 14,000 |
2001/09/19 | 400 | 402 | 400 | 400 | 17,000 |
2001/09/18 | 401 | 401 | 390 | 400 | 10,000 |
2001/09/17 | 401 | 403 | 400 | 400 | 15,000 |
2001/09/14 | 430 | 434 | 430 | 430 | 6,000 |
2001/09/13 | 430 | 430 | 430 | 430 | 5,000 |
2001/09/12 | 440 | 440 | 440 | 440 | 6,000 |
2001/09/11 | 455 | 455 | 449 | 450 | 20,000 |
2001/09/10 | 454 | 460 | 450 | 460 | 9,000 |
2001/09/07 | 535 | 535 | 522 | 522 | 7,000 |
2001/09/05 | 552 | 552 | 545 | 545 | 3,000 |
2001/09/04 | 555 | 555 | 551 | 551 | 4,000 |
2001/08/30 | 563 | 568 | 560 | 568 | 5,000 |
2001/08/29 | 563 | 565 | 563 | 565 | 4,000 |
2001/08/28 | 562 | 565 | 562 | 565 | 6,000 |
2001/08/27 | 561 | 562 | 561 | 562 | 2,000 |
2001/08/24 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/23 | 560 | 560 | 560 | 560 | 1,000 |
2001/08/22 | 560 | 561 | 560 | 560 | 5,000 |
2001/08/21 | 552 | 560 | 552 | 560 | 3,000 |
2001/08/20 | 562 | 562 | 552 | 552 | 13,000 |
2001/08/17 | 565 | 565 | 565 | 565 | 2,000 |
2001/08/16 | 561 | 565 | 561 | 565 | 2,000 |
2001/08/15 | 566 | 566 | 561 | 561 | 2,000 |
2001/08/14 | 565 | 565 | 565 | 565 | 1,000 |
2001/08/13 | 565 | 565 | 565 | 565 | 2,000 |
2001/08/10 | 565 | 565 | 565 | 565 | 8,000 |
2001/08/09 | 570 | 570 | 568 | 568 | 8,000 |
2001/08/08 | 570 | 570 | 569 | 569 | 3,000 |
2001/08/07 | 570 | 570 | 570 | 570 | 3,000 |
2001/08/06 | 571 | 576 | 570 | 570 | 20,000 |
2001/08/03 | 571 | 572 | 570 | 570 | 14,000 |
2001/08/02 | 580 | 600 | 570 | 570 | 6,000 |
2001/08/01 | 581 | 581 | 580 | 580 | 11,000 |
2001/07/31 | 580 | 581 | 580 | 581 | 2,000 |
2001/07/30 | 585 | 585 | 582 | 582 | 3,000 |
2001/07/27 | 589 | 589 | 582 | 585 | 11,000 |
2001/07/26 | 594 | 594 | 585 | 585 | 9,000 |
2001/07/25 | 595 | 595 | 595 | 595 | 1,000 |
2001/07/24 | 595 | 595 | 595 | 595 | 1,000 |
2001/07/23 | 600 | 600 | 600 | 600 | 4,000 |
2001/07/19 | 630 | 630 | 600 | 600 | 14,000 |
2001/07/18 | 630 | 630 | 630 | 630 | 2,000 |
2001/07/17 | 630 | 630 | 630 | 630 | 2,000 |
2001/07/16 | 630 | 630 | 630 | 630 | 5,000 |
2001/07/13 | 644 | 644 | 644 | 644 | 1,000 |
2001/07/11 | 645 | 645 | 645 | 645 | 2,000 |
2001/07/10 | 637 | 645 | 637 | 645 | 5,000 |
2001/07/09 | 635 | 640 | 635 | 640 | 10,000 |
2001/07/06 | 635 | 635 | 635 | 635 | 1,000 |
2001/07/05 | 631 | 635 | 631 | 635 | 4,000 |
2001/07/04 | 631 | 635 | 631 | 631 | 11,000 |
2001/07/03 | 627 | 635 | 627 | 635 | 8,000 |
2001/07/02 | 635 | 635 | 635 | 635 | 1,000 |
2001/06/29 | 635 | 635 | 635 | 635 | 1,000 |
2001/06/28 | 628 | 640 | 628 | 640 | 9,000 |
2001/06/27 | 629 | 629 | 629 | 629 | 5,000 |
2001/06/26 | 626 | 635 | 625 | 630 | 11,000 |
2001/06/25 | 625 | 625 | 621 | 621 | 2,000 |
2001/06/22 | 626 | 635 | 625 | 625 | 5,000 |
2001/06/21 | 625 | 625 | 625 | 625 | 1,000 |
2001/06/18 | 611 | 611 | 611 | 611 | 1,000 |
2001/06/15 | 660 | 660 | 660 | 660 | 4,000 |
2001/06/14 | 661 | 661 | 661 | 661 | 1,000 |
2001/06/12 | 670 | 670 | 662 | 662 | 3,000 |
2001/06/11 | 666 | 666 | 666 | 666 | 1,000 |
2001/06/07 | 666 | 666 | 666 | 666 | 1,000 |
2001/06/06 | 665 | 665 | 665 | 665 | 2,000 |
2001/06/05 | 670 | 670 | 670 | 670 | 3,000 |
2001/05/31 | 681 | 681 | 680 | 680 | 3,000 |
2001/05/29 | 700 | 700 | 700 | 700 | 2,000 |
2001/05/28 | 700 | 705 | 700 | 705 | 7,000 |
2001/05/25 | 680 | 680 | 680 | 680 | 1,000 |
2001/05/24 | 682 | 700 | 675 | 675 | 6,000 |
2001/05/23 | 682 | 682 | 682 | 682 | 1,000 |
2001/05/22 | 700 | 700 | 686 | 686 | 4,000 |
2001/05/21 | 700 | 700 | 683 | 683 | 6,000 |
2001/05/18 | 683 | 699 | 683 | 699 | 3,000 |
2001/05/16 | 680 | 680 | 675 | 675 | 2,000 |
2001/05/15 | 700 | 700 | 681 | 681 | 6,000 |
2001/05/14 | 690 | 700 | 682 | 700 | 9,000 |
2001/05/11 | 670 | 680 | 670 | 680 | 3,000 |
2001/05/10 | 665 | 665 | 665 | 665 | 1,000 |
2001/05/09 | 670 | 670 | 660 | 660 | 3,000 |
2001/05/08 | 660 | 670 | 660 | 670 | 9,000 |
2001/05/07 | 660 | 660 | 660 | 660 | 3,000 |
2001/05/02 | 635 | 645 | 635 | 645 | 4,000 |
2001/05/01 | 660 | 665 | 660 | 665 | 6,000 |
2001/04/27 | 660 | 660 | 660 | 660 | 2,000 |
2001/04/26 | 645 | 645 | 645 | 645 | 5,000 |
2001/04/24 | 644 | 644 | 644 | 644 | 1,000 |
2001/04/20 | 645 | 645 | 645 | 645 | 1,000 |
2001/04/18 | 649 | 649 | 647 | 647 | 2,000 |
2001/04/17 | 649 | 649 | 649 | 649 | 1,000 |
2001/04/12 | 610 | 610 | 610 | 610 | 1,000 |
2001/04/10 | 600 | 600 | 600 | 600 | 2,000 |
2001/04/09 | 595 | 595 | 595 | 595 | 1,000 |
2001/04/04 | 580 | 580 | 580 | 580 | 3,000 |
2001/04/03 | 585 | 585 | 576 | 576 | 2,000 |
2001/04/02 | 640 | 640 | 581 | 581 | 2,000 |
2001/03/29 | 649 | 650 | 649 | 650 | 4,000 |
2001/03/28 | 659 | 660 | 659 | 660 | 6,000 |
2001/03/27 | 650 | 660 | 650 | 660 | 12,000 |
2001/03/26 | 571 | 616 | 571 | 616 | 7,000 |
2001/03/23 | 555 | 560 | 552 | 560 | 5,000 |
2001/03/22 | 552 | 552 | 552 | 552 | 11,000 |
2001/03/21 | 552 | 552 | 552 | 552 | 26,000 |
2001/03/19 | 555 | 555 | 555 | 555 | 1,000 |
2001/03/16 | 555 | 560 | 555 | 560 | 4,000 |
2001/03/15 | 560 | 560 | 550 | 550 | 4,000 |
2001/03/12 | 570 | 570 | 570 | 570 | 3,000 |
2001/03/09 | 575 | 575 | 570 | 570 | 3,000 |
2001/03/08 | 575 | 575 | 575 | 575 | 3,000 |
2001/03/07 | 575 | 575 | 575 | 575 | 4,000 |
2001/03/06 | 579 | 580 | 575 | 575 | 7,000 |
2001/03/05 | 580 | 580 | 580 | 580 | 2,000 |
2001/03/01 | 580 | 580 | 580 | 580 | 2,000 |
2001/02/28 | 580 | 581 | 580 | 581 | 2,000 |
2001/02/27 | 600 | 600 | 596 | 596 | 5,000 |
2001/02/26 | 599 | 599 | 595 | 595 | 5,000 |
2001/02/23 | 590 | 590 | 590 | 590 | 2,000 |
2001/02/22 | 590 | 590 | 590 | 590 | 2,000 |
2001/02/21 | 580 | 590 | 580 | 590 | 13,000 |
2001/02/20 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/19 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/16 | 570 | 580 | 570 | 580 | 2,000 |
2001/02/15 | 575 | 575 | 570 | 570 | 7,000 |
2001/02/14 | 580 | 580 | 570 | 570 | 3,000 |
2001/02/13 | 580 | 590 | 580 | 590 | 5,000 |
2001/02/08 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/07 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/06 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/05 | 580 | 580 | 580 | 580 | 3,000 |
2001/02/01 | 590 | 600 | 590 | 600 | 2,000 |
2001/01/31 | 589 | 589 | 589 | 589 | 1,000 |
2001/01/30 | 590 | 590 | 590 | 590 | 3,000 |
2001/01/29 | 595 | 595 | 590 | 590 | 4,000 |
2001/01/26 | 600 | 600 | 600 | 600 | 5,000 |
2001/01/25 | 580 | 580 | 565 | 565 | 4,000 |
2001/01/24 | 590 | 590 | 580 | 580 | 3,000 |
2001/01/23 | 620 | 620 | 590 | 590 | 7,000 |
2001/01/22 | 600 | 600 | 565 | 565 | 7,000 |
2001/01/19 | 564 | 564 | 564 | 564 | 3,000 |
2001/01/18 | 565 | 565 | 561 | 561 | 10,000 |
2001/01/16 | 581 | 581 | 560 | 560 | 8,000 |
2001/01/15 | 580 | 580 | 580 | 580 | 2,000 |
2001/01/10 | 609 | 609 | 580 | 580 | 2,000 |
2001/01/05 | 600 | 600 | 600 | 600 | 1,000 |
2001/01/04 | 600 | 600 | 600 | 600 | 1,000 |