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 |
---|---|---|---|---|---|
2004/12/30 | 451 | 451 | 451 | 451 | 1,000 |
2004/12/29 | 443 | 452 | 439 | 452 | 10,000 |
2004/12/28 | 455 | 455 | 445 | 445 | 8,000 |
2004/12/27 | 461 | 461 | 451 | 451 | 11,000 |
2004/12/24 | 450 | 455 | 450 | 450 | 5,000 |
2004/12/22 | 455 | 455 | 450 | 450 | 10,000 |
2004/12/21 | 457 | 457 | 455 | 455 | 4,000 |
2004/12/20 | 450 | 460 | 450 | 460 | 4,000 |
2004/12/17 | 456 | 465 | 456 | 465 | 4,000 |
2004/12/16 | 461 | 461 | 460 | 460 | 3,000 |
2004/12/15 | 473 | 473 | 465 | 465 | 6,000 |
2004/12/14 | 473 | 473 | 473 | 473 | 3,000 |
2004/12/13 | 465 | 465 | 465 | 465 | 1,000 |
2004/12/10 | 470 | 471 | 470 | 471 | 2,000 |
2004/12/09 | 465 | 465 | 465 | 465 | 1,000 |
2004/12/08 | 478 | 478 | 465 | 465 | 13,000 |
2004/12/07 | 465 | 465 | 465 | 465 | 1,000 |
2004/12/03 | 465 | 472 | 465 | 465 | 4,000 |
2004/11/30 | 470 | 470 | 470 | 470 | 9,000 |
2004/11/29 | 473 | 473 | 468 | 468 | 3,000 |
2004/11/26 | 466 | 466 | 466 | 466 | 11,000 |
2004/11/25 | 466 | 475 | 466 | 474 | 3,000 |
2004/11/24 | 474 | 474 | 466 | 466 | 3,000 |
2004/11/22 | 463 | 475 | 463 | 475 | 6,000 |
2004/11/19 | 470 | 470 | 470 | 470 | 1,000 |
2004/11/11 | 472 | 474 | 470 | 470 | 8,000 |
2004/11/08 | 461 | 461 | 461 | 461 | 3,000 |
2004/11/05 | 461 | 461 | 461 | 461 | 4,000 |
2004/11/04 | 463 | 463 | 463 | 463 | 2,000 |
2004/11/01 | 471 | 471 | 471 | 471 | 3,000 |
2004/10/29 | 470 | 470 | 470 | 470 | 1,000 |
2004/10/27 | 470 | 470 | 470 | 470 | 2,000 |
2004/10/26 | 470 | 470 | 457 | 457 | 9,000 |
2004/10/22 | 458 | 462 | 457 | 462 | 6,000 |
2004/10/21 | 462 | 462 | 462 | 462 | 2,000 |
2004/10/20 | 471 | 471 | 461 | 461 | 4,000 |
2004/10/19 | 458 | 458 | 457 | 457 | 2,000 |
2004/10/18 | 468 | 468 | 468 | 468 | 1,000 |
2004/10/15 | 477 | 477 | 468 | 468 | 7,000 |
2004/10/13 | 477 | 477 | 477 | 477 | 14,000 |
2004/10/12 | 469 | 478 | 469 | 478 | 2,000 |
2004/10/08 | 463 | 463 | 463 | 463 | 2,000 |
2004/10/06 | 478 | 478 | 478 | 478 | 1,000 |
2004/10/05 | 476 | 487 | 476 | 487 | 6,000 |
2004/10/04 | 455 | 475 | 455 | 475 | 3,000 |
2004/10/01 | 455 | 455 | 455 | 455 | 2,000 |
2004/09/30 | 460 | 460 | 455 | 455 | 4,000 |
2004/09/29 | 460 | 460 | 459 | 459 | 2,000 |
2004/09/28 | 460 | 460 | 460 | 460 | 4,000 |
2004/09/27 | 460 | 460 | 460 | 460 | 5,000 |
2004/09/24 | 464 | 464 | 462 | 462 | 3,000 |
2004/09/22 | 466 | 466 | 463 | 463 | 2,000 |
2004/09/17 | 465 | 465 | 465 | 465 | 4,000 |
2004/09/15 | 465 | 465 | 465 | 465 | 10,000 |
2004/09/14 | 468 | 468 | 468 | 468 | 1,000 |
2004/09/13 | 468 | 468 | 468 | 468 | 1,000 |
2004/09/10 | 467 | 467 | 467 | 467 | 4,000 |
2004/09/09 | 477 | 480 | 477 | 480 | 16,000 |
2004/09/08 | 463 | 463 | 463 | 463 | 1,000 |
2004/09/06 | 468 | 468 | 468 | 468 | 2,000 |
2004/09/02 | 477 | 477 | 468 | 468 | 18,000 |
2004/08/31 | 477 | 477 | 477 | 477 | 2,000 |
2004/08/27 | 479 | 479 | 479 | 479 | 2,000 |
2004/08/26 | 480 | 480 | 480 | 480 | 4,000 |
2004/08/23 | 478 | 478 | 478 | 478 | 2,000 |
2004/08/20 | 464 | 464 | 464 | 464 | 1,000 |
2004/08/18 | 479 | 480 | 479 | 480 | 6,000 |
2004/08/17 | 470 | 475 | 470 | 475 | 3,000 |
2004/08/16 | 475 | 482 | 475 | 482 | 9,000 |
2004/08/13 | 482 | 482 | 482 | 482 | 8,000 |
2004/08/12 | 480 | 482 | 480 | 482 | 12,000 |
2004/08/11 | 473 | 482 | 472 | 482 | 22,000 |
2004/08/10 | 460 | 474 | 460 | 473 | 8,000 |
2004/08/06 | 478 | 478 | 478 | 478 | 8,000 |
2004/08/05 | 475 | 475 | 475 | 475 | 18,000 |
2004/08/04 | 475 | 475 | 475 | 475 | 6,000 |
2004/08/03 | 475 | 475 | 475 | 475 | 10,000 |
2004/08/02 | 475 | 475 | 475 | 475 | 1,000 |
2004/07/30 | 475 | 475 | 475 | 475 | 2,000 |
2004/07/27 | 484 | 484 | 484 | 484 | 2,000 |
2004/07/26 | 480 | 481 | 475 | 475 | 6,000 |
2004/07/23 | 476 | 483 | 476 | 483 | 7,000 |
2004/07/22 | 475 | 475 | 475 | 475 | 5,000 |
2004/07/20 | 475 | 475 | 475 | 475 | 2,000 |
2004/07/16 | 479 | 479 | 475 | 475 | 6,000 |
2004/07/15 | 480 | 480 | 480 | 480 | 8,000 |
2004/07/14 | 480 | 480 | 480 | 480 | 9,000 |
2004/07/12 | 477 | 477 | 475 | 475 | 8,000 |
2004/07/09 | 474 | 475 | 474 | 475 | 2,000 |
2004/07/08 | 455 | 475 | 450 | 475 | 48,000 |
2004/07/07 | 471 | 471 | 450 | 450 | 48,000 |
2004/07/06 | 480 | 480 | 480 | 480 | 1,000 |
2004/07/05 | 472 | 482 | 472 | 482 | 4,000 |
2004/07/02 | 479 | 479 | 475 | 475 | 10,000 |
2004/07/01 | 479 | 479 | 479 | 479 | 3,000 |
2004/06/30 | 480 | 480 | 480 | 480 | 1,000 |
2004/06/29 | 480 | 480 | 480 | 480 | 3,000 |
2004/06/28 | 485 | 485 | 484 | 484 | 16,000 |
2004/06/25 | 484 | 484 | 484 | 484 | 1,000 |
2004/06/21 | 485 | 487 | 485 | 487 | 5,000 |
2004/06/18 | 485 | 485 | 485 | 485 | 1,000 |
2004/06/17 | 489 | 489 | 487 | 487 | 4,000 |
2004/06/16 | 472 | 495 | 472 | 495 | 19,000 |
2004/06/15 | 472 | 472 | 472 | 472 | 7,000 |
2004/06/14 | 455 | 455 | 455 | 455 | 2,000 |
2004/06/11 | 453 | 470 | 450 | 450 | 4,000 |
2004/06/09 | 455 | 455 | 448 | 450 | 9,000 |
2004/06/08 | 455 | 455 | 455 | 455 | 2,000 |
2004/06/07 | 452 | 452 | 452 | 452 | 1,000 |
2004/06/04 | 441 | 444 | 441 | 443 | 5,000 |
2004/06/03 | 441 | 441 | 441 | 441 | 1,000 |
2004/05/31 | 457 | 457 | 457 | 457 | 1,000 |
2004/05/28 | 461 | 461 | 450 | 450 | 6,000 |
2004/05/27 | 479 | 479 | 479 | 479 | 1,000 |
2004/05/26 | 480 | 480 | 480 | 480 | 4,000 |
2004/05/25 | 461 | 461 | 461 | 461 | 1,000 |
2004/05/20 | 430 | 448 | 430 | 448 | 12,000 |
2004/05/19 | 450 | 450 | 431 | 433 | 5,000 |
2004/05/18 | 439 | 450 | 439 | 450 | 6,000 |
2004/05/14 | 450 | 450 | 450 | 450 | 12,000 |
2004/05/13 | 441 | 441 | 440 | 440 | 2,000 |
2004/05/11 | 457 | 457 | 440 | 440 | 6,000 |
2004/05/07 | 460 | 460 | 459 | 460 | 8,000 |
2004/05/06 | 484 | 484 | 460 | 462 | 16,000 |
2004/04/30 | 478 | 484 | 475 | 484 | 11,000 |
2004/04/28 | 478 | 478 | 478 | 478 | 2,000 |
2004/04/27 | 487 | 487 | 483 | 483 | 3,000 |
2004/04/26 | 481 | 482 | 480 | 482 | 8,000 |
2004/04/23 | 481 | 481 | 480 | 480 | 5,000 |
2004/04/22 | 485 | 485 | 485 | 485 | 5,000 |
2004/04/21 | 480 | 490 | 480 | 490 | 6,000 |
2004/04/20 | 475 | 480 | 475 | 480 | 5,000 |
2004/04/19 | 471 | 475 | 470 | 470 | 10,000 |
2004/04/16 | 472 | 472 | 472 | 472 | 1,000 |
2004/04/15 | 485 | 485 | 470 | 470 | 4,000 |
2004/04/14 | 480 | 487 | 480 | 487 | 2,000 |
2004/04/13 | 475 | 500 | 475 | 480 | 12,000 |
2004/04/09 | 464 | 464 | 461 | 463 | 8,000 |
2004/04/08 | 463 | 463 | 463 | 463 | 6,000 |
2004/04/07 | 463 | 463 | 461 | 461 | 6,000 |
2004/04/06 | 473 | 473 | 463 | 463 | 6,000 |
2004/04/05 | 476 | 476 | 476 | 476 | 2,000 |
2004/03/31 | 485 | 485 | 481 | 485 | 17,000 |
2004/03/30 | 481 | 481 | 481 | 481 | 2,000 |
2004/03/29 | 494 | 494 | 494 | 494 | 4,000 |
2004/03/26 | 495 | 495 | 493 | 493 | 5,000 |
2004/03/25 | 490 | 496 | 479 | 496 | 8,000 |
2004/03/24 | 469 | 495 | 469 | 490 | 13,000 |
2004/03/23 | 458 | 458 | 450 | 458 | 6,000 |
2004/03/22 | 449 | 455 | 448 | 455 | 7,000 |
2004/03/19 | 448 | 450 | 448 | 448 | 12,000 |
2004/03/18 | 447 | 447 | 445 | 447 | 19,000 |
2004/03/17 | 415 | 447 | 415 | 447 | 16,000 |
2004/03/16 | 410 | 410 | 410 | 410 | 1,000 |
2004/03/15 | 410 | 415 | 410 | 415 | 20,000 |
2004/03/12 | 410 | 410 | 410 | 410 | 2,000 |
2004/03/11 | 415 | 415 | 415 | 415 | 1,000 |
2004/03/10 | 398 | 410 | 398 | 410 | 18,000 |
2004/03/09 | 398 | 400 | 394 | 398 | 14,000 |
2004/03/08 | 400 | 400 | 398 | 398 | 3,000 |
2004/03/05 | 400 | 400 | 390 | 400 | 10,000 |
2004/03/04 | 398 | 400 | 398 | 400 | 11,000 |
2004/03/03 | 390 | 397 | 388 | 397 | 34,000 |
2004/03/02 | 386 | 390 | 385 | 390 | 33,000 |
2004/03/01 | 383 | 387 | 383 | 385 | 76,000 |
2004/02/27 | 385 | 385 | 383 | 384 | 26,000 |
2004/02/26 | 385 | 385 | 383 | 383 | 9,000 |
2004/02/25 | 382 | 385 | 382 | 385 | 8,000 |
2004/02/24 | 382 | 385 | 382 | 383 | 7,000 |
2004/02/23 | 383 | 383 | 380 | 383 | 6,000 |
2004/02/20 | 384 | 385 | 384 | 384 | 28,000 |
2004/02/18 | 376 | 380 | 376 | 380 | 12,000 |
2004/02/17 | 372 | 375 | 372 | 373 | 5,000 |
2004/02/16 | 371 | 371 | 371 | 371 | 2,000 |
2004/02/13 | 372 | 372 | 372 | 372 | 2,000 |
2004/02/12 | 375 | 375 | 370 | 370 | 2,000 |
2004/02/10 | 375 | 375 | 375 | 375 | 1,000 |
2004/02/09 | 375 | 375 | 372 | 372 | 3,000 |
2004/02/06 | 365 | 365 | 365 | 365 | 1,000 |
2004/02/04 | 383 | 383 | 370 | 370 | 4,000 |
2004/02/02 | 381 | 381 | 381 | 381 | 3,000 |
2004/01/30 | 380 | 380 | 380 | 380 | 6,000 |
2004/01/27 | 390 | 390 | 385 | 385 | 7,000 |
2004/01/26 | 390 | 390 | 390 | 390 | 4,000 |
2004/01/23 | 384 | 385 | 381 | 385 | 42,000 |
2004/01/21 | 380 | 385 | 380 | 385 | 21,000 |
2004/01/20 | 380 | 380 | 380 | 380 | 1,000 |
2004/01/19 | 385 | 385 | 385 | 385 | 3,000 |
2004/01/16 | 385 | 385 | 384 | 385 | 16,000 |
2004/01/14 | 380 | 380 | 380 | 380 | 2,000 |
2004/01/13 | 385 | 385 | 385 | 385 | 1,000 |
2004/01/09 | 381 | 390 | 381 | 385 | 8,000 |
2004/01/08 | 370 | 380 | 370 | 380 | 8,000 |
2004/01/07 | 365 | 365 | 365 | 365 | 1,000 |
2004/01/06 | 363 | 363 | 363 | 363 | 1,000 |
2004/01/05 | 369 | 369 | 361 | 361 | 2,000 |