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 |
|---|---|---|---|---|---|
| 2003/12/30 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/12/29 | 342 | 360 | 342 | 360 | 21,000 |
| 2003/12/26 | 337 | 337 | 337 | 337 | 6,000 |
| 2003/12/25 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/12/24 | 330 | 330 | 321 | 321 | 5,000 |
| 2003/12/22 | 335 | 335 | 327 | 330 | 7,000 |
| 2003/12/19 | 330 | 339 | 330 | 339 | 7,000 |
| 2003/12/18 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/12/17 | 343 | 343 | 331 | 331 | 3,000 |
| 2003/12/16 | 344 | 344 | 344 | 344 | 1,000 |
| 2003/12/15 | 352 | 352 | 351 | 352 | 4,000 |
| 2003/12/12 | 352 | 352 | 343 | 343 | 20,000 |
| 2003/12/11 | 340 | 340 | 336 | 336 | 5,000 |
| 2003/12/10 | 340 | 340 | 339 | 340 | 14,000 |
| 2003/12/09 | 332 | 350 | 332 | 350 | 15,000 |
| 2003/12/05 | 340 | 340 | 340 | 340 | 10,000 |
| 2003/12/04 | 350 | 350 | 350 | 350 | 20,000 |
| 2003/12/03 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/12/02 | 350 | 351 | 350 | 350 | 7,000 |
| 2003/11/28 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/11/27 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/11/26 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/11/25 | 351 | 355 | 351 | 355 | 3,000 |
| 2003/11/21 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/11/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/11/14 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/11/13 | 355 | 355 | 350 | 350 | 2,000 |
| 2003/11/12 | 351 | 351 | 350 | 350 | 4,000 |
| 2003/11/11 | 345 | 350 | 345 | 350 | 3,000 |
| 2003/11/10 | 370 | 370 | 365 | 365 | 3,000 |
| 2003/11/07 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/11/06 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/11/05 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/11/04 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/10/31 | 370 | 371 | 370 | 370 | 4,000 |
| 2003/10/30 | 375 | 375 | 370 | 370 | 2,000 |
| 2003/10/28 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/10/27 | 382 | 385 | 380 | 385 | 10,000 |
| 2003/10/24 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/10/22 | 390 | 390 | 385 | 385 | 3,000 |
| 2003/10/21 | 393 | 393 | 391 | 393 | 10,000 |
| 2003/10/20 | 393 | 393 | 393 | 393 | 3,000 |
| 2003/10/16 | 393 | 393 | 393 | 393 | 1,000 |
| 2003/10/15 | 393 | 393 | 393 | 393 | 1,000 |
| 2003/10/14 | 396 | 396 | 393 | 393 | 7,000 |
| 2003/10/10 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/10/08 | 396 | 396 | 396 | 396 | 4,000 |
| 2003/10/07 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/10/06 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/10/01 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/09/29 | 405 | 405 | 405 | 405 | 3,000 |
| 2003/09/26 | 395 | 395 | 395 | 395 | 5,000 |
| 2003/09/25 | 407 | 407 | 405 | 405 | 4,000 |
| 2003/09/24 | 419 | 419 | 419 | 419 | 1,000 |
| 2003/09/19 | 402 | 410 | 400 | 410 | 5,000 |
| 2003/09/17 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/09/16 | 406 | 406 | 405 | 405 | 2,000 |
| 2003/09/12 | 403 | 403 | 403 | 403 | 1,000 |
| 2003/09/11 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/09/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/09/08 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/09/05 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/09/04 | 400 | 400 | 400 | 400 | 6,000 |
| 2003/09/03 | 411 | 411 | 410 | 410 | 3,000 |
| 2003/09/02 | 425 | 425 | 410 | 410 | 4,000 |
| 2003/09/01 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/08/27 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/08/26 | 425 | 425 | 425 | 425 | 5,000 |
| 2003/08/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/08/22 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/08/15 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/08/08 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/08/04 | 407 | 407 | 407 | 407 | 1,000 |
| 2003/07/31 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/07/29 | 419 | 419 | 419 | 419 | 2,000 |
| 2003/07/28 | 423 | 423 | 423 | 423 | 4,000 |
| 2003/07/25 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/07/24 | 419 | 419 | 419 | 419 | 2,000 |
| 2003/07/22 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/07/18 | 414 | 416 | 411 | 416 | 3,000 |
| 2003/07/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/07/09 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/07/08 | 445 | 445 | 445 | 445 | 7,000 |
| 2003/07/07 | 431 | 431 | 431 | 431 | 7,000 |
| 2003/07/02 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/07/01 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/06/30 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/06/27 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/06/26 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/06/25 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/06/24 | 401 | 401 | 400 | 400 | 5,000 |
| 2003/06/23 | 396 | 400 | 396 | 400 | 7,000 |
| 2003/06/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/06/06 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/27 | 410 | 410 | 400 | 400 | 6,000 |
| 2003/05/26 | 405 | 405 | 405 | 405 | 5,000 |
| 2003/05/23 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/05/22 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/05/21 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/05/20 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/05/19 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/05/16 | 405 | 405 | 400 | 400 | 6,000 |
| 2003/05/15 | 403 | 403 | 403 | 403 | 2,000 |
| 2003/05/14 | 402 | 402 | 402 | 402 | 1,000 |
| 2003/05/13 | 402 | 402 | 402 | 402 | 1,000 |
| 2003/05/12 | 401 | 402 | 401 | 402 | 4,000 |
| 2003/05/09 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/05/07 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/05/02 | 401 | 401 | 400 | 400 | 3,000 |
| 2003/05/01 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/04/30 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/04/28 | 396 | 396 | 396 | 396 | 6,000 |
| 2003/04/24 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/04/22 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/04/16 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/04/15 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/04/14 | 376 | 376 | 376 | 376 | 2,000 |
| 2003/04/11 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/04/10 | 377 | 377 | 376 | 376 | 2,000 |
| 2003/04/09 | 377 | 377 | 377 | 377 | 3,000 |
| 2003/04/08 | 377 | 377 | 377 | 377 | 2,000 |
| 2003/04/07 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/04/04 | 377 | 377 | 377 | 377 | 3,000 |
| 2003/04/03 | 377 | 377 | 377 | 377 | 3,000 |
| 2003/04/01 | 377 | 377 | 377 | 377 | 3,000 |
| 2003/03/27 | 377 | 377 | 377 | 377 | 2,000 |
| 2003/03/26 | 359 | 359 | 359 | 359 | 8,000 |
| 2003/03/25 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/03/24 | 366 | 366 | 366 | 366 | 7,000 |
| 2003/03/20 | 366 | 366 | 365 | 365 | 2,000 |
| 2003/03/19 | 366 | 366 | 366 | 366 | 3,000 |
| 2003/03/18 | 366 | 366 | 366 | 366 | 3,000 |
| 2003/03/17 | 366 | 366 | 366 | 366 | 3,000 |
| 2003/03/14 | 366 | 366 | 366 | 366 | 2,000 |
| 2003/03/13 | 368 | 368 | 366 | 366 | 4,000 |
| 2003/03/12 | 369 | 369 | 369 | 369 | 2,000 |
| 2003/03/11 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/03/10 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/03/07 | 369 | 369 | 369 | 369 | 3,000 |
| 2003/03/06 | 369 | 369 | 369 | 369 | 4,000 |
| 2003/03/05 | 369 | 369 | 368 | 369 | 5,000 |
| 2003/03/04 | 369 | 369 | 369 | 369 | 1,000 |
| 2003/03/03 | 368 | 368 | 368 | 368 | 4,000 |
| 2003/02/28 | 368 | 368 | 368 | 368 | 3,000 |
| 2003/02/27 | 368 | 368 | 363 | 368 | 6,000 |
| 2003/02/26 | 346 | 350 | 346 | 350 | 9,000 |
| 2003/02/25 | 345 | 346 | 345 | 346 | 5,000 |
| 2003/02/24 | 342 | 342 | 342 | 342 | 2,000 |
| 2003/02/21 | 342 | 342 | 342 | 342 | 2,000 |
| 2003/02/20 | 342 | 342 | 342 | 342 | 6,000 |
| 2003/02/19 | 342 | 342 | 342 | 342 | 3,000 |
| 2003/02/18 | 342 | 342 | 342 | 342 | 4,000 |
| 2003/02/17 | 341 | 342 | 340 | 342 | 9,000 |
| 2003/02/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/02/13 | 335 | 340 | 335 | 340 | 7,000 |
| 2003/02/04 | 331 | 331 | 331 | 331 | 4,000 |
| 2003/02/03 | 356 | 356 | 356 | 356 | 3,000 |
| 2003/01/31 | 356 | 356 | 356 | 356 | 3,000 |
| 2003/01/30 | 356 | 356 | 356 | 356 | 3,000 |
| 2003/01/29 | 356 | 356 | 356 | 356 | 3,000 |
| 2003/01/28 | 360 | 360 | 357 | 357 | 5,000 |
| 2003/01/27 | 357 | 357 | 357 | 357 | 9,000 |
| 2003/01/24 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/01/23 | 335 | 340 | 335 | 340 | 2,000 |
| 2003/01/22 | 334 | 334 | 334 | 334 | 2,000 |
| 2003/01/20 | 333 | 333 | 333 | 333 | 3,000 |
| 2003/01/17 | 331 | 331 | 331 | 331 | 3,000 |
| 2003/01/15 | 346 | 346 | 326 | 330 | 7,000 |
| 2003/01/14 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/01/10 | 346 | 346 | 345 | 345 | 3,000 |
| 2003/01/09 | 346 | 346 | 346 | 346 | 3,000 |
| 2003/01/08 | 346 | 346 | 346 | 346 | 3,000 |
| 2003/01/07 | 347 | 347 | 346 | 346 | 3,000 |
| 2003/01/06 | 347 | 347 | 347 | 347 | 3,000 |