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 |
---|---|---|---|---|---|
2005/12/30 | 486 | 488 | 486 | 488 | 2,000 |
2005/12/29 | 490 | 493 | 486 | 493 | 8,000 |
2005/12/28 | 493 | 493 | 483 | 483 | 5,000 |
2005/12/27 | 492 | 493 | 483 | 483 | 12,000 |
2005/12/26 | 483 | 490 | 481 | 485 | 17,000 |
2005/12/22 | 490 | 490 | 490 | 490 | 1,000 |
2005/12/21 | 489 | 490 | 487 | 489 | 6,000 |
2005/12/20 | 491 | 492 | 489 | 489 | 4,000 |
2005/12/19 | 492 | 492 | 487 | 492 | 7,000 |
2005/12/16 | 490 | 490 | 485 | 485 | 4,000 |
2005/12/15 | 488 | 488 | 485 | 486 | 5,000 |
2005/12/14 | 489 | 495 | 482 | 495 | 9,000 |
2005/12/13 | 495 | 495 | 489 | 489 | 11,000 |
2005/12/12 | 497 | 497 | 489 | 490 | 13,000 |
2005/12/09 | 500 | 500 | 488 | 491 | 21,000 |
2005/12/08 | 494 | 494 | 488 | 488 | 2,000 |
2005/12/07 | 494 | 494 | 494 | 494 | 1,000 |
2005/12/06 | 489 | 498 | 489 | 498 | 6,000 |
2005/12/05 | 495 | 499 | 485 | 485 | 22,000 |
2005/12/02 | 491 | 493 | 491 | 493 | 4,000 |
2005/12/01 | 485 | 495 | 485 | 495 | 8,000 |
2005/11/30 | 485 | 495 | 485 | 495 | 18,000 |
2005/11/29 | 480 | 484 | 478 | 484 | 11,000 |
2005/11/28 | 485 | 485 | 480 | 480 | 33,000 |
2005/11/25 | 484 | 484 | 484 | 484 | 1,000 |
2005/11/24 | 485 | 485 | 482 | 482 | 5,000 |
2005/11/22 | 482 | 486 | 482 | 486 | 5,000 |
2005/11/21 | 481 | 485 | 481 | 482 | 3,000 |
2005/11/17 | 486 | 486 | 486 | 486 | 4,000 |
2005/11/16 | 485 | 485 | 485 | 485 | 4,000 |
2005/11/15 | 486 | 486 | 481 | 485 | 10,000 |
2005/11/14 | 486 | 487 | 486 | 486 | 6,000 |
2005/11/11 | 489 | 489 | 487 | 487 | 5,000 |
2005/11/10 | 495 | 495 | 485 | 490 | 19,000 |
2005/11/09 | 491 | 496 | 488 | 488 | 7,000 |
2005/11/08 | 490 | 495 | 489 | 495 | 8,000 |
2005/11/07 | 497 | 497 | 496 | 496 | 4,000 |
2005/11/04 | 489 | 490 | 489 | 490 | 3,000 |
2005/11/02 | 485 | 490 | 485 | 490 | 3,000 |
2005/11/01 | 491 | 495 | 488 | 495 | 17,000 |
2005/10/31 | 491 | 491 | 491 | 491 | 10,000 |
2005/10/28 | 496 | 496 | 493 | 493 | 2,000 |
2005/10/27 | 502 | 502 | 500 | 500 | 5,000 |
2005/10/26 | 500 | 500 | 500 | 500 | 4,000 |
2005/10/25 | 501 | 501 | 501 | 501 | 1,000 |
2005/10/24 | 505 | 505 | 502 | 502 | 10,000 |
2005/10/21 | 501 | 502 | 501 | 502 | 3,000 |
2005/10/20 | 500 | 500 | 500 | 500 | 6,000 |
2005/10/19 | 500 | 500 | 500 | 500 | 8,000 |
2005/10/17 | 501 | 501 | 500 | 500 | 2,000 |
2005/10/14 | 496 | 502 | 495 | 502 | 4,000 |
2005/10/13 | 503 | 503 | 496 | 502 | 11,000 |
2005/10/12 | 503 | 503 | 503 | 503 | 2,000 |
2005/10/11 | 502 | 503 | 502 | 503 | 8,000 |
2005/10/07 | 498 | 502 | 498 | 502 | 2,000 |
2005/10/06 | 499 | 503 | 499 | 503 | 2,000 |
2005/10/05 | 498 | 503 | 495 | 503 | 6,000 |
2005/10/04 | 503 | 506 | 501 | 506 | 12,000 |
2005/09/30 | 506 | 510 | 505 | 510 | 8,000 |
2005/09/29 | 506 | 506 | 506 | 506 | 1,000 |
2005/09/27 | 511 | 511 | 511 | 511 | 3,000 |
2005/09/26 | 515 | 515 | 500 | 511 | 28,000 |
2005/09/22 | 514 | 514 | 513 | 513 | 6,000 |
2005/09/21 | 509 | 514 | 506 | 513 | 18,000 |
2005/09/20 | 511 | 513 | 507 | 513 | 12,000 |
2005/09/16 | 509 | 512 | 505 | 512 | 22,000 |
2005/09/15 | 515 | 515 | 507 | 515 | 28,000 |
2005/09/14 | 514 | 515 | 510 | 515 | 17,000 |
2005/09/13 | 509 | 511 | 509 | 511 | 6,000 |
2005/09/12 | 509 | 509 | 509 | 509 | 5,000 |
2005/09/09 | 501 | 507 | 501 | 507 | 4,000 |
2005/09/08 | 503 | 506 | 503 | 506 | 3,000 |
2005/09/07 | 501 | 507 | 501 | 507 | 15,000 |
2005/09/06 | 505 | 505 | 499 | 499 | 4,000 |
2005/09/05 | 501 | 505 | 501 | 505 | 2,000 |
2005/09/02 | 504 | 505 | 500 | 500 | 12,000 |
2005/09/01 | 503 | 505 | 503 | 505 | 5,000 |
2005/08/31 | 503 | 503 | 503 | 503 | 4,000 |
2005/08/30 | 501 | 501 | 498 | 498 | 8,000 |
2005/08/29 | 505 | 505 | 497 | 497 | 11,000 |
2005/08/26 | 500 | 505 | 500 | 505 | 10,000 |
2005/08/25 | 498 | 498 | 498 | 498 | 1,000 |
2005/08/24 | 502 | 502 | 497 | 497 | 13,000 |
2005/08/23 | 503 | 503 | 501 | 501 | 8,000 |
2005/08/22 | 503 | 503 | 501 | 501 | 4,000 |
2005/08/19 | 502 | 502 | 502 | 502 | 1,000 |
2005/08/17 | 506 | 506 | 500 | 500 | 10,000 |
2005/08/16 | 509 | 509 | 509 | 509 | 2,000 |
2005/08/12 | 509 | 509 | 509 | 509 | 2,000 |
2005/08/11 | 512 | 513 | 512 | 513 | 2,000 |
2005/08/10 | 510 | 510 | 508 | 508 | 5,000 |
2005/08/09 | 511 | 511 | 510 | 510 | 2,000 |
2005/08/08 | 497 | 497 | 497 | 497 | 1,000 |
2005/08/05 | 506 | 506 | 506 | 506 | 1,000 |
2005/08/03 | 513 | 514 | 504 | 504 | 14,000 |
2005/08/02 | 514 | 519 | 513 | 518 | 5,000 |
2005/08/01 | 524 | 524 | 513 | 513 | 5,000 |
2005/07/29 | 514 | 521 | 514 | 521 | 8,000 |
2005/07/28 | 503 | 510 | 503 | 510 | 4,000 |
2005/07/27 | 510 | 516 | 502 | 502 | 5,000 |
2005/07/26 | 508 | 508 | 508 | 508 | 7,000 |
2005/07/25 | 523 | 525 | 521 | 525 | 5,000 |
2005/07/22 | 527 | 529 | 527 | 529 | 3,000 |
2005/07/20 | 520 | 529 | 520 | 529 | 3,000 |
2005/07/19 | 520 | 520 | 520 | 520 | 1,000 |
2005/07/15 | 520 | 520 | 520 | 520 | 1,000 |
2005/07/14 | 527 | 527 | 527 | 527 | 1,000 |
2005/07/13 | 529 | 529 | 529 | 529 | 1,000 |
2005/07/12 | 529 | 529 | 529 | 529 | 1,000 |
2005/07/11 | 530 | 530 | 527 | 530 | 5,000 |
2005/07/08 | 525 | 525 | 525 | 525 | 9,000 |
2005/07/05 | 515 | 515 | 515 | 515 | 1,000 |
2005/07/01 | 515 | 515 | 515 | 515 | 1,000 |
2005/06/30 | 510 | 521 | 510 | 521 | 6,000 |
2005/06/29 | 520 | 520 | 510 | 510 | 4,000 |
2005/06/28 | 512 | 512 | 510 | 510 | 2,000 |
2005/06/27 | 515 | 515 | 515 | 515 | 9,000 |
2005/06/24 | 510 | 516 | 510 | 516 | 9,000 |
2005/06/23 | 507 | 507 | 507 | 507 | 1,000 |
2005/06/22 | 512 | 512 | 512 | 512 | 1,000 |
2005/06/16 | 512 | 514 | 512 | 514 | 5,000 |
2005/06/13 | 514 | 515 | 514 | 514 | 9,000 |
2005/06/10 | 513 | 514 | 505 | 514 | 5,000 |
2005/06/08 | 512 | 512 | 501 | 511 | 11,000 |
2005/06/07 | 509 | 513 | 509 | 513 | 3,000 |
2005/06/06 | 510 | 510 | 510 | 510 | 3,000 |
2005/06/03 | 502 | 504 | 502 | 504 | 2,000 |
2005/06/02 | 510 | 510 | 510 | 510 | 1,000 |
2005/05/31 | 502 | 510 | 502 | 510 | 2,000 |
2005/05/30 | 508 | 508 | 508 | 508 | 2,000 |
2005/05/27 | 516 | 516 | 516 | 516 | 1,000 |
2005/05/26 | 490 | 510 | 490 | 510 | 8,000 |
2005/05/25 | 498 | 510 | 498 | 510 | 4,000 |
2005/05/24 | 497 | 497 | 497 | 497 | 2,000 |
2005/05/23 | 505 | 505 | 505 | 505 | 1,000 |
2005/05/20 | 500 | 505 | 500 | 505 | 5,000 |
2005/05/19 | 501 | 501 | 492 | 497 | 7,000 |
2005/05/18 | 501 | 510 | 501 | 501 | 6,000 |
2005/05/17 | 503 | 503 | 501 | 501 | 3,000 |
2005/05/16 | 502 | 502 | 502 | 502 | 1,000 |
2005/05/13 | 520 | 520 | 520 | 520 | 4,000 |
2005/05/11 | 531 | 531 | 531 | 531 | 2,000 |
2005/05/10 | 545 | 545 | 530 | 530 | 4,000 |
2005/05/09 | 530 | 535 | 530 | 535 | 3,000 |
2005/05/06 | 530 | 530 | 530 | 530 | 8,000 |
2005/05/02 | 530 | 530 | 530 | 530 | 2,000 |
2005/04/28 | 529 | 535 | 520 | 535 | 26,000 |
2005/04/27 | 530 | 530 | 530 | 530 | 2,000 |
2005/04/26 | 529 | 529 | 529 | 529 | 2,000 |
2005/04/25 | 515 | 530 | 496 | 530 | 24,000 |
2005/04/22 | 535 | 535 | 535 | 535 | 2,000 |
2005/04/21 | 515 | 515 | 492 | 512 | 26,000 |
2005/04/20 | 510 | 510 | 510 | 510 | 22,000 |
2005/04/19 | 512 | 512 | 510 | 510 | 2,000 |
2005/04/18 | 513 | 513 | 512 | 512 | 3,000 |
2005/04/15 | 515 | 515 | 515 | 515 | 4,000 |
2005/04/14 | 515 | 515 | 515 | 515 | 2,000 |
2005/04/13 | 514 | 514 | 514 | 514 | 22,000 |
2005/04/12 | 515 | 515 | 514 | 514 | 10,000 |
2005/04/11 | 520 | 520 | 516 | 516 | 5,000 |
2005/04/08 | 521 | 529 | 521 | 529 | 3,000 |
2005/04/07 | 510 | 534 | 510 | 534 | 8,000 |
2005/04/04 | 532 | 552 | 532 | 551 | 4,000 |
2005/03/31 | 550 | 560 | 550 | 560 | 13,000 |
2005/03/30 | 550 | 550 | 550 | 550 | 3,000 |
2005/03/29 | 560 | 560 | 560 | 560 | 1,000 |
2005/03/28 | 575 | 575 | 575 | 575 | 4,000 |
2005/03/25 | 567 | 575 | 567 | 575 | 25,000 |
2005/03/24 | 555 | 577 | 542 | 567 | 11,000 |
2005/03/23 | 575 | 575 | 575 | 575 | 1,000 |
2005/03/22 | 550 | 563 | 550 | 563 | 19,000 |
2005/03/18 | 555 | 559 | 541 | 541 | 5,000 |
2005/03/17 | 563 | 563 | 560 | 560 | 3,000 |
2005/03/16 | 584 | 584 | 584 | 584 | 2,000 |
2005/03/15 | 550 | 575 | 550 | 575 | 17,000 |
2005/03/14 | 540 | 555 | 540 | 555 | 6,000 |
2005/03/11 | 535 | 540 | 535 | 540 | 5,000 |
2005/03/10 | 531 | 535 | 530 | 530 | 10,000 |
2005/03/09 | 530 | 530 | 530 | 530 | 2,000 |
2005/03/08 | 530 | 530 | 530 | 530 | 6,000 |
2005/03/07 | 510 | 526 | 510 | 522 | 13,000 |
2005/03/04 | 510 | 510 | 510 | 510 | 2,000 |
2005/03/03 | 510 | 510 | 510 | 510 | 7,000 |
2005/03/02 | 497 | 510 | 492 | 510 | 54,000 |
2005/03/01 | 491 | 491 | 491 | 491 | 1,000 |
2005/02/28 | 500 | 505 | 499 | 505 | 26,000 |
2005/02/25 | 492 | 493 | 492 | 492 | 26,000 |
2005/02/24 | 491 | 491 | 491 | 491 | 1,000 |
2005/02/23 | 491 | 491 | 491 | 491 | 3,000 |
2005/02/22 | 495 | 495 | 490 | 490 | 7,000 |
2005/02/21 | 484 | 495 | 481 | 494 | 33,000 |
2005/02/18 | 484 | 484 | 484 | 484 | 1,000 |
2005/02/17 | 493 | 493 | 484 | 484 | 19,000 |
2005/02/16 | 497 | 497 | 495 | 495 | 2,000 |
2005/02/15 | 492 | 497 | 492 | 497 | 5,000 |
2005/02/14 | 487 | 487 | 487 | 487 | 6,000 |
2005/02/10 | 480 | 487 | 480 | 487 | 11,000 |
2005/02/08 | 479 | 480 | 479 | 480 | 2,000 |
2005/02/04 | 477 | 477 | 475 | 475 | 2,000 |
2005/02/03 | 477 | 477 | 477 | 477 | 1,000 |
2005/02/02 | 478 | 478 | 478 | 478 | 1,000 |
2005/01/28 | 477 | 483 | 477 | 483 | 2,000 |
2005/01/27 | 482 | 482 | 477 | 477 | 3,000 |
2005/01/26 | 480 | 480 | 470 | 475 | 33,000 |
2005/01/25 | 470 | 470 | 469 | 470 | 18,000 |
2005/01/24 | 470 | 470 | 470 | 470 | 5,000 |
2005/01/21 | 468 | 469 | 468 | 469 | 4,000 |
2005/01/20 | 477 | 477 | 476 | 477 | 21,000 |
2005/01/19 | 473 | 473 | 473 | 473 | 8,000 |
2005/01/18 | 473 | 473 | 473 | 473 | 38,000 |
2005/01/17 | 473 | 473 | 473 | 473 | 3,000 |
2005/01/13 | 467 | 475 | 467 | 473 | 24,000 |
2005/01/12 | 467 | 467 | 467 | 467 | 3,000 |
2005/01/07 | 467 | 470 | 467 | 470 | 7,000 |
2005/01/06 | 459 | 467 | 449 | 467 | 8,000 |