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 |
|---|---|---|---|---|---|
| 2009/12/30 | 230 | 239 | 225 | 239 | 8,000 |
| 2009/12/28 | 234 | 234 | 234 | 234 | 7,000 |
| 2009/12/25 | 225 | 230 | 220 | 229 | 8,000 |
| 2009/12/24 | 230 | 233 | 221 | 233 | 10,000 |
| 2009/12/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/12/15 | 253 | 253 | 253 | 253 | 5,000 |
| 2009/12/14 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/12/11 | 238 | 238 | 238 | 238 | 14,000 |
| 2009/12/10 | 229 | 230 | 227 | 227 | 11,000 |
| 2009/12/09 | 240 | 240 | 237 | 237 | 3,000 |
| 2009/12/08 | 240 | 240 | 239 | 239 | 3,000 |
| 2009/12/07 | 240 | 240 | 237 | 237 | 4,000 |
| 2009/12/04 | 238 | 241 | 238 | 240 | 7,000 |
| 2009/12/03 | 239 | 239 | 238 | 238 | 2,000 |
| 2009/12/02 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/12/01 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/11/27 | 249 | 249 | 247 | 247 | 4,000 |
| 2009/11/26 | 242 | 242 | 242 | 242 | 3,000 |
| 2009/11/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/11/24 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/11/20 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/11/17 | 236 | 236 | 236 | 236 | 7,000 |
| 2009/11/11 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/11/10 | 253 | 253 | 253 | 253 | 6,000 |
| 2009/11/09 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/11/06 | 252 | 252 | 252 | 252 | 2,000 |
| 2009/11/04 | 259 | 259 | 259 | 259 | 2,000 |
| 2009/10/30 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/10/27 | 264 | 264 | 264 | 264 | 2,000 |
| 2009/10/26 | 264 | 264 | 264 | 264 | 3,000 |
| 2009/10/23 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/10/20 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/10/16 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/10/13 | 265 | 265 | 265 | 265 | 5,000 |
| 2009/10/09 | 257 | 257 | 255 | 255 | 2,000 |
| 2009/10/07 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/10/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/10/02 | 254 | 254 | 250 | 250 | 7,000 |
| 2009/10/01 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/09/28 | 267 | 267 | 267 | 267 | 8,000 |
| 2009/09/25 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/09/24 | 260 | 262 | 257 | 260 | 5,000 |
| 2009/09/18 | 260 | 260 | 260 | 260 | 5,000 |
| 2009/09/17 | 260 | 260 | 260 | 260 | 6,000 |
| 2009/09/11 | 274 | 274 | 274 | 274 | 1,000 |
| 2009/09/10 | 280 | 280 | 274 | 274 | 6,000 |
| 2009/09/09 | 278 | 278 | 277 | 277 | 2,000 |
| 2009/09/03 | 261 | 261 | 257 | 257 | 7,000 |
| 2009/09/02 | 269 | 269 | 264 | 264 | 8,000 |
| 2009/08/31 | 279 | 279 | 279 | 279 | 3,000 |
| 2009/08/28 | 273 | 273 | 273 | 273 | 7,000 |
| 2009/08/27 | 271 | 271 | 271 | 271 | 2,000 |
| 2009/08/26 | 274 | 274 | 274 | 274 | 5,000 |
| 2009/08/25 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/08/19 | 257 | 272 | 257 | 272 | 2,000 |
| 2009/08/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/08/10 | 255 | 255 | 255 | 255 | 6,000 |
| 2009/08/07 | 256 | 256 | 255 | 255 | 4,000 |
| 2009/08/06 | 256 | 256 | 256 | 256 | 2,000 |
| 2009/08/04 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/08/03 | 265 | 265 | 265 | 265 | 7,000 |
| 2009/07/31 | 262 | 262 | 259 | 259 | 7,000 |
| 2009/07/30 | 261 | 261 | 261 | 261 | 2,000 |
| 2009/07/29 | 260 | 260 | 256 | 256 | 2,000 |
| 2009/07/28 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/07/27 | 268 | 268 | 260 | 260 | 7,000 |
| 2009/07/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/07/21 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/07/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/07/16 | 258 | 258 | 251 | 251 | 6,000 |
| 2009/07/10 | 277 | 277 | 268 | 268 | 7,000 |
| 2009/07/09 | 267 | 267 | 267 | 267 | 1,000 |
| 2009/07/08 | 268 | 271 | 267 | 267 | 8,000 |
| 2009/07/07 | 279 | 279 | 270 | 270 | 4,000 |
| 2009/07/06 | 279 | 279 | 279 | 279 | 11,000 |
| 2009/07/03 | 275 | 275 | 264 | 267 | 10,000 |
| 2009/07/02 | 268 | 270 | 268 | 270 | 5,000 |
| 2009/07/01 | 265 | 265 | 256 | 256 | 12,000 |
| 2009/06/30 | 259 | 259 | 259 | 259 | 2,000 |
| 2009/06/29 | 262 | 262 | 262 | 262 | 1,000 |
| 2009/06/26 | 259 | 260 | 259 | 260 | 4,000 |
| 2009/06/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/06/18 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/06/10 | 253 | 260 | 253 | 260 | 9,000 |
| 2009/06/09 | 250 | 250 | 250 | 250 | 3,000 |
| 2009/06/08 | 248 | 255 | 248 | 251 | 11,000 |
| 2009/06/05 | 248 | 248 | 248 | 248 | 12,000 |
| 2009/06/04 | 260 | 266 | 260 | 266 | 8,000 |
| 2009/06/02 | 250 | 250 | 250 | 250 | 3,000 |
| 2009/06/01 | 239 | 245 | 239 | 245 | 9,000 |
| 2009/05/29 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/05/27 | 239 | 241 | 239 | 241 | 10,000 |
| 2009/05/26 | 242 | 245 | 241 | 245 | 7,000 |
| 2009/05/25 | 232 | 232 | 232 | 232 | 3,000 |
| 2009/05/19 | 229 | 229 | 229 | 229 | 1,000 |
| 2009/05/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/05/13 | 228 | 228 | 228 | 228 | 2,000 |
| 2009/05/12 | 244 | 244 | 244 | 244 | 1,000 |
| 2009/05/11 | 248 | 248 | 242 | 242 | 9,000 |
| 2009/05/08 | 253 | 253 | 248 | 248 | 8,000 |
| 2009/05/07 | 248 | 248 | 248 | 248 | 2,000 |
| 2009/05/01 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/04/30 | 265 | 265 | 265 | 265 | 2,000 |
| 2009/04/27 | 264 | 264 | 264 | 264 | 8,000 |
| 2009/04/23 | 242 | 252 | 242 | 252 | 7,000 |
| 2009/04/21 | 246 | 257 | 246 | 257 | 3,000 |
| 2009/04/16 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/04/15 | 246 | 251 | 246 | 251 | 4,000 |
| 2009/04/14 | 246 | 261 | 246 | 261 | 7,000 |
| 2009/04/13 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/04/10 | 294 | 294 | 294 | 294 | 3,000 |
| 2009/04/09 | 281 | 294 | 281 | 294 | 4,000 |
| 2009/04/08 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/04/02 | 284 | 284 | 284 | 284 | 1,000 |
| 2009/03/31 | 271 | 271 | 271 | 271 | 3,000 |
| 2009/03/27 | 256 | 256 | 256 | 256 | 3,000 |
| 2009/03/26 | 253 | 253 | 253 | 253 | 4,000 |
| 2009/03/25 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/03/23 | 244 | 244 | 244 | 244 | 10,000 |
| 2009/03/18 | 258 | 258 | 258 | 258 | 1,000 |
| 2009/03/12 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/03/10 | 258 | 258 | 258 | 258 | 6,000 |
| 2009/03/09 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/03/05 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/03/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/02/27 | 269 | 270 | 267 | 267 | 15,000 |
| 2009/02/26 | 267 | 267 | 267 | 267 | 3,000 |
| 2009/02/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/02/12 | 279 | 279 | 279 | 279 | 6,000 |
| 2009/02/10 | 274 | 274 | 274 | 274 | 5,000 |
| 2009/02/09 | 260 | 270 | 260 | 270 | 5,000 |
| 2009/02/06 | 280 | 280 | 279 | 279 | 5,000 |
| 2009/02/05 | 280 | 280 | 280 | 280 | 3,000 |
| 2009/01/28 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/01/27 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/01/26 | 295 | 295 | 295 | 295 | 3,000 |
| 2009/01/23 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/01/21 | 274 | 299 | 274 | 299 | 4,000 |
| 2009/01/15 | 299 | 299 | 299 | 299 | 1,000 |
| 2009/01/14 | 290 | 295 | 290 | 295 | 2,000 |
| 2009/01/13 | 315 | 315 | 315 | 315 | 4,000 |
| 2009/01/09 | 310 | 310 | 305 | 305 | 2,000 |
| 2009/01/08 | 303 | 303 | 303 | 303 | 1,000 |