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 |
|---|---|---|---|---|---|
| 2006/12/29 | 465 | 467 | 465 | 467 | 4,000 |
| 2006/12/28 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/12/27 | 472 | 472 | 472 | 472 | 2,000 |
| 2006/12/26 | 470 | 470 | 470 | 470 | 4,000 |
| 2006/12/25 | 472 | 472 | 466 | 466 | 5,000 |
| 2006/12/22 | 467 | 476 | 467 | 471 | 3,000 |
| 2006/12/21 | 466 | 476 | 466 | 476 | 4,000 |
| 2006/12/19 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/12/18 | 483 | 483 | 468 | 483 | 5,000 |
| 2006/12/14 | 482 | 496 | 481 | 496 | 4,000 |
| 2006/12/13 | 495 | 495 | 492 | 492 | 2,000 |
| 2006/12/12 | 508 | 508 | 508 | 508 | 2,000 |
| 2006/12/11 | 508 | 508 | 508 | 508 | 3,000 |
| 2006/12/08 | 510 | 510 | 510 | 510 | 7,000 |
| 2006/12/07 | 476 | 486 | 476 | 486 | 4,000 |
| 2006/12/05 | 480 | 480 | 480 | 480 | 5,000 |
| 2006/12/04 | 481 | 481 | 481 | 481 | 1,000 |
| 2006/11/29 | 491 | 491 | 491 | 491 | 2,000 |
| 2006/11/28 | 481 | 491 | 481 | 491 | 3,000 |
| 2006/11/27 | 485 | 485 | 476 | 481 | 7,000 |
| 2006/11/24 | 466 | 481 | 466 | 481 | 8,000 |
| 2006/11/22 | 464 | 465 | 464 | 465 | 43,000 |
| 2006/11/21 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/11/20 | 470 | 470 | 465 | 465 | 7,000 |
| 2006/11/17 | 471 | 477 | 471 | 477 | 3,000 |
| 2006/11/15 | 485 | 495 | 470 | 483 | 39,000 |
| 2006/11/14 | 475 | 485 | 475 | 485 | 11,000 |
| 2006/11/13 | 480 | 483 | 480 | 480 | 7,000 |
| 2006/11/10 | 486 | 486 | 480 | 484 | 5,000 |
| 2006/11/09 | 485 | 489 | 480 | 489 | 12,000 |
| 2006/11/08 | 490 | 494 | 490 | 494 | 8,000 |
| 2006/11/07 | 495 | 495 | 492 | 495 | 13,000 |
| 2006/11/06 | 505 | 505 | 500 | 500 | 10,000 |
| 2006/11/02 | 507 | 507 | 505 | 505 | 8,000 |
| 2006/11/01 | 505 | 508 | 505 | 507 | 10,000 |
| 2006/10/31 | 510 | 510 | 510 | 510 | 5,000 |
| 2006/10/30 | 516 | 516 | 505 | 510 | 19,000 |
| 2006/10/27 | 515 | 515 | 515 | 515 | 8,000 |
| 2006/10/26 | 516 | 516 | 506 | 506 | 13,000 |
| 2006/10/25 | 514 | 514 | 514 | 514 | 1,000 |
| 2006/10/24 | 518 | 518 | 516 | 516 | 6,000 |
| 2006/10/23 | 514 | 518 | 513 | 518 | 16,000 |
| 2006/10/20 | 514 | 514 | 513 | 513 | 9,000 |
| 2006/10/19 | 517 | 517 | 515 | 517 | 5,000 |
| 2006/10/18 | 516 | 516 | 516 | 516 | 1,000 |
| 2006/10/17 | 527 | 530 | 527 | 530 | 6,000 |
| 2006/10/16 | 526 | 526 | 526 | 526 | 1,000 |
| 2006/10/13 | 512 | 516 | 512 | 516 | 6,000 |
| 2006/10/11 | 519 | 519 | 515 | 515 | 20,000 |
| 2006/10/10 | 521 | 521 | 519 | 519 | 7,000 |
| 2006/10/06 | 519 | 519 | 519 | 519 | 2,000 |
| 2006/10/05 | 522 | 522 | 522 | 522 | 1,000 |
| 2006/10/04 | 526 | 526 | 526 | 526 | 1,000 |
| 2006/10/03 | 518 | 520 | 518 | 518 | 24,000 |
| 2006/09/28 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/09/27 | 529 | 529 | 516 | 516 | 7,000 |
| 2006/09/26 | 530 | 530 | 524 | 524 | 9,000 |
| 2006/09/25 | 525 | 526 | 525 | 526 | 2,000 |
| 2006/09/22 | 524 | 526 | 523 | 526 | 5,000 |
| 2006/09/21 | 522 | 528 | 520 | 528 | 7,000 |
| 2006/09/20 | 528 | 528 | 523 | 528 | 3,000 |
| 2006/09/19 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/09/15 | 523 | 532 | 520 | 532 | 7,000 |
| 2006/09/14 | 520 | 533 | 516 | 533 | 15,000 |
| 2006/09/13 | 520 | 520 | 515 | 515 | 25,000 |
| 2006/09/12 | 523 | 525 | 520 | 520 | 7,000 |
| 2006/09/11 | 537 | 537 | 501 | 515 | 19,000 |
| 2006/09/07 | 529 | 530 | 529 | 530 | 3,000 |
| 2006/09/06 | 544 | 544 | 530 | 530 | 6,000 |
| 2006/09/05 | 531 | 544 | 530 | 544 | 28,000 |
| 2006/09/04 | 532 | 532 | 527 | 530 | 20,000 |
| 2006/09/01 | 517 | 519 | 517 | 519 | 4,000 |
| 2006/08/31 | 515 | 525 | 515 | 525 | 6,000 |
| 2006/08/28 | 527 | 527 | 516 | 516 | 14,000 |
| 2006/08/25 | 517 | 530 | 517 | 530 | 12,000 |
| 2006/08/24 | 515 | 517 | 515 | 517 | 3,000 |
| 2006/08/23 | 523 | 528 | 523 | 528 | 9,000 |
| 2006/08/18 | 514 | 514 | 513 | 513 | 6,000 |
| 2006/08/17 | 517 | 519 | 517 | 519 | 4,000 |
| 2006/08/16 | 510 | 515 | 508 | 515 | 13,000 |
| 2006/08/15 | 507 | 510 | 507 | 510 | 7,000 |
| 2006/08/14 | 503 | 513 | 503 | 513 | 2,000 |
| 2006/08/10 | 512 | 512 | 512 | 512 | 2,000 |
| 2006/08/09 | 501 | 510 | 500 | 510 | 9,000 |
| 2006/08/08 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/08/07 | 501 | 502 | 501 | 502 | 7,000 |
| 2006/08/04 | 505 | 512 | 503 | 512 | 8,000 |
| 2006/08/03 | 505 | 512 | 505 | 512 | 6,000 |
| 2006/08/02 | 510 | 510 | 505 | 510 | 14,000 |
| 2006/08/01 | 510 | 518 | 510 | 518 | 2,000 |
| 2006/07/31 | 500 | 514 | 500 | 514 | 6,000 |
| 2006/07/27 | 509 | 510 | 500 | 510 | 9,000 |
| 2006/07/26 | 517 | 517 | 508 | 508 | 10,000 |
| 2006/07/25 | 503 | 519 | 502 | 519 | 33,000 |
| 2006/07/24 | 493 | 504 | 493 | 504 | 15,000 |
| 2006/07/19 | 495 | 495 | 495 | 495 | 5,000 |
| 2006/07/18 | 493 | 493 | 491 | 491 | 4,000 |
| 2006/07/14 | 497 | 497 | 497 | 497 | 1,000 |
| 2006/07/13 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/07/11 | 502 | 502 | 502 | 502 | 2,000 |
| 2006/07/10 | 507 | 507 | 502 | 504 | 17,000 |
| 2006/07/04 | 502 | 502 | 502 | 502 | 1,000 |
| 2006/06/30 | 502 | 502 | 502 | 502 | 1,000 |
| 2006/06/28 | 504 | 504 | 504 | 504 | 3,000 |
| 2006/06/27 | 502 | 502 | 502 | 502 | 1,000 |
| 2006/06/26 | 491 | 501 | 491 | 501 | 9,000 |
| 2006/06/23 | 501 | 501 | 498 | 498 | 5,000 |
| 2006/06/21 | 502 | 502 | 497 | 497 | 4,000 |
| 2006/06/20 | 502 | 502 | 502 | 502 | 3,000 |
| 2006/06/19 | 502 | 502 | 502 | 502 | 3,000 |
| 2006/06/15 | 503 | 503 | 502 | 502 | 2,000 |
| 2006/06/12 | 509 | 509 | 505 | 505 | 14,000 |
| 2006/06/09 | 498 | 504 | 497 | 504 | 17,000 |
| 2006/06/08 | 487 | 509 | 487 | 500 | 24,000 |
| 2006/06/07 | 502 | 502 | 502 | 502 | 1,000 |
| 2006/06/06 | 505 | 505 | 505 | 505 | 1,000 |
| 2006/06/05 | 505 | 510 | 505 | 510 | 2,000 |
| 2006/06/02 | 508 | 508 | 501 | 501 | 3,000 |
| 2006/06/01 | 510 | 510 | 508 | 508 | 3,000 |
| 2006/05/31 | 512 | 518 | 512 | 518 | 5,000 |
| 2006/05/30 | 513 | 513 | 512 | 512 | 2,000 |
| 2006/05/29 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/05/26 | 513 | 518 | 513 | 518 | 10,000 |
| 2006/05/25 | 512 | 524 | 512 | 524 | 9,000 |
| 2006/05/24 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/05/19 | 523 | 523 | 523 | 523 | 1,000 |
| 2006/05/18 | 521 | 523 | 515 | 523 | 7,000 |
| 2006/05/17 | 523 | 531 | 523 | 531 | 11,000 |
| 2006/05/16 | 525 | 530 | 525 | 525 | 13,000 |
| 2006/05/15 | 530 | 530 | 525 | 525 | 5,000 |
| 2006/05/12 | 530 | 537 | 525 | 537 | 8,000 |
| 2006/05/11 | 526 | 539 | 525 | 532 | 27,000 |
| 2006/05/10 | 519 | 550 | 511 | 530 | 32,000 |
| 2006/05/09 | 518 | 518 | 512 | 517 | 3,000 |
| 2006/05/08 | 510 | 515 | 510 | 515 | 3,000 |
| 2006/05/02 | 513 | 513 | 513 | 513 | 2,000 |
| 2006/05/01 | 519 | 519 | 518 | 518 | 15,000 |
| 2006/04/28 | 523 | 523 | 523 | 523 | 1,000 |
| 2006/04/27 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/04/26 | 521 | 526 | 521 | 526 | 8,000 |
| 2006/04/25 | 525 | 529 | 525 | 529 | 3,000 |
| 2006/04/24 | 524 | 526 | 524 | 526 | 18,000 |
| 2006/04/21 | 521 | 525 | 521 | 525 | 16,000 |
| 2006/04/20 | 525 | 529 | 525 | 525 | 4,000 |
| 2006/04/19 | 511 | 527 | 511 | 525 | 20,000 |
| 2006/04/18 | 512 | 512 | 512 | 512 | 1,000 |
| 2006/04/17 | 520 | 520 | 512 | 512 | 4,000 |
| 2006/04/14 | 515 | 520 | 511 | 520 | 8,000 |
| 2006/04/13 | 518 | 518 | 515 | 515 | 4,000 |
| 2006/04/12 | 522 | 522 | 518 | 518 | 7,000 |
| 2006/04/11 | 530 | 530 | 523 | 523 | 13,000 |
| 2006/04/10 | 535 | 535 | 535 | 535 | 3,000 |
| 2006/04/07 | 532 | 532 | 532 | 532 | 2,000 |
| 2006/04/06 | 531 | 536 | 531 | 532 | 9,000 |
| 2006/04/05 | 532 | 532 | 532 | 532 | 2,000 |
| 2006/04/04 | 544 | 544 | 532 | 532 | 4,000 |
| 2006/04/03 | 530 | 538 | 530 | 538 | 12,000 |
| 2006/03/31 | 525 | 530 | 524 | 530 | 10,000 |
| 2006/03/30 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/03/29 | 522 | 527 | 522 | 527 | 2,000 |
| 2006/03/28 | 529 | 529 | 529 | 529 | 1,000 |
| 2006/03/27 | 522 | 528 | 522 | 528 | 9,000 |
| 2006/03/24 | 531 | 531 | 531 | 531 | 1,000 |
| 2006/03/23 | 531 | 531 | 531 | 531 | 1,000 |
| 2006/03/22 | 526 | 531 | 523 | 531 | 21,000 |
| 2006/03/17 | 529 | 530 | 529 | 530 | 5,000 |
| 2006/03/16 | 523 | 523 | 523 | 523 | 1,000 |
| 2006/03/15 | 531 | 531 | 531 | 531 | 1,000 |
| 2006/03/14 | 521 | 531 | 521 | 531 | 8,000 |
| 2006/03/10 | 526 | 531 | 526 | 531 | 16,000 |
| 2006/03/09 | 517 | 523 | 517 | 523 | 7,000 |
| 2006/03/07 | 523 | 523 | 523 | 523 | 1,000 |
| 2006/03/03 | 514 | 514 | 514 | 514 | 4,000 |
| 2006/03/01 | 528 | 528 | 521 | 521 | 2,000 |
| 2006/02/28 | 529 | 530 | 520 | 520 | 13,000 |
| 2006/02/27 | 519 | 526 | 519 | 526 | 14,000 |
| 2006/02/24 | 525 | 525 | 525 | 525 | 3,000 |
| 2006/02/23 | 521 | 521 | 521 | 521 | 1,000 |
| 2006/02/22 | 524 | 525 | 516 | 521 | 32,000 |
| 2006/02/21 | 523 | 524 | 523 | 524 | 6,000 |
| 2006/02/20 | 529 | 529 | 527 | 527 | 12,000 |
| 2006/02/17 | 540 | 540 | 530 | 530 | 5,000 |
| 2006/02/16 | 533 | 540 | 533 | 540 | 6,000 |
| 2006/02/15 | 535 | 545 | 535 | 544 | 16,000 |
| 2006/02/14 | 528 | 535 | 525 | 535 | 10,000 |
| 2006/02/13 | 529 | 530 | 529 | 529 | 3,000 |
| 2006/02/10 | 533 | 533 | 528 | 528 | 5,000 |
| 2006/02/09 | 521 | 533 | 521 | 531 | 16,000 |
| 2006/02/08 | 538 | 538 | 529 | 535 | 5,000 |
| 2006/02/07 | 531 | 531 | 531 | 531 | 2,000 |
| 2006/02/06 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/02/03 | 528 | 540 | 528 | 540 | 8,000 |
| 2006/02/02 | 532 | 539 | 531 | 539 | 10,000 |
| 2006/02/01 | 532 | 536 | 531 | 532 | 14,000 |
| 2006/01/31 | 529 | 535 | 521 | 535 | 16,000 |
| 2006/01/30 | 530 | 540 | 526 | 530 | 11,000 |
| 2006/01/27 | 542 | 542 | 542 | 542 | 5,000 |
| 2006/01/26 | 530 | 530 | 530 | 530 | 5,000 |
| 2006/01/25 | 535 | 539 | 535 | 539 | 3,000 |
| 2006/01/24 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/01/23 | 529 | 540 | 529 | 540 | 5,000 |
| 2006/01/20 | 525 | 543 | 525 | 543 | 4,000 |
| 2006/01/19 | 523 | 539 | 521 | 539 | 9,000 |
| 2006/01/18 | 540 | 540 | 513 | 523 | 35,000 |
| 2006/01/17 | 551 | 556 | 548 | 548 | 16,000 |
| 2006/01/16 | 547 | 551 | 538 | 551 | 16,000 |
| 2006/01/13 | 519 | 533 | 519 | 533 | 42,000 |
| 2006/01/12 | 518 | 518 | 518 | 518 | 5,000 |
| 2006/01/11 | 515 | 517 | 510 | 517 | 4,000 |
| 2006/01/10 | 506 | 515 | 501 | 515 | 35,000 |
| 2006/01/06 | 491 | 505 | 491 | 505 | 15,000 |
| 2006/01/05 | 492 | 507 | 490 | 490 | 28,000 |
| 2006/01/04 | 488 | 491 | 488 | 491 | 2,000 |