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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 177 | 0 |
| 2010/12/29 | 179 | 179 | 177 | 177 | 4,000 |
| 2010/12/28 | 178 | 178 | 178 | 178 | 1,000 |
| 2010/12/27 | 185 | 185 | 183 | 183 | 9,000 |
| 2010/12/24 | 183 | 183 | 180 | 180 | 4,000 |
| 2010/12/22 | 183 | 183 | 183 | 183 | 1,000 |
| 2010/12/21 | 178 | 178 | 178 | 178 | 1,000 |
| 2010/12/20 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/12/17 | 0 | 0 | 0 | 179 | 0 |
| 2010/12/16 | 179 | 180 | 179 | 179 | 4,000 |
| 2010/12/15 | 185 | 185 | 185 | 185 | 3,000 |
| 2010/12/14 | 182 | 182 | 182 | 182 | 17,000 |
| 2010/12/13 | 177 | 177 | 177 | 177 | 7,000 |
| 2010/12/10 | 176 | 176 | 175 | 175 | 11,000 |
| 2010/12/09 | 169 | 173 | 168 | 173 | 5,000 |
| 2010/12/08 | 167 | 170 | 167 | 170 | 8,000 |
| 2010/12/07 | 0 | 0 | 0 | 169 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 169 | 0 |
| 2010/12/03 | 163 | 169 | 163 | 169 | 10,000 |
| 2010/12/02 | 164 | 164 | 164 | 164 | 1,000 |
| 2010/12/01 | 165 | 165 | 165 | 165 | 5,000 |
| 2010/11/30 | 168 | 171 | 168 | 168 | 9,000 |
| 2010/11/29 | 169 | 169 | 169 | 169 | 4,000 |
| 2010/11/26 | 165 | 167 | 165 | 167 | 11,000 |
| 2010/11/25 | 162 | 164 | 162 | 163 | 4,000 |
| 2010/11/24 | 161 | 165 | 161 | 165 | 3,000 |
| 2010/11/22 | 0 | 0 | 0 | 166 | 0 |
| 2010/11/19 | 166 | 166 | 166 | 166 | 2,000 |
| 2010/11/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/11/17 | 157 | 168 | 157 | 168 | 8,000 |
| 2010/11/16 | 160 | 162 | 160 | 162 | 6,000 |
| 2010/11/15 | 0 | 0 | 0 | 165 | 0 |
| 2010/11/12 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/11/11 | 0 | 0 | 0 | 165 | 0 |
| 2010/11/10 | 169 | 169 | 164 | 165 | 12,000 |
| 2010/11/09 | 169 | 170 | 165 | 165 | 5,000 |
| 2010/11/08 | 0 | 0 | 0 | 165 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 159 | 0 |
| 2010/11/04 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/11/02 | 154 | 154 | 154 | 154 | 2,000 |
| 2010/11/01 | 159 | 159 | 159 | 159 | 1,000 |
| 2010/10/29 | 0 | 0 | 0 | 169 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 169 | 0 |
| 2010/10/27 | 169 | 169 | 169 | 169 | 8,000 |
| 2010/10/26 | 169 | 169 | 169 | 169 | 9,000 |
| 2010/10/25 | 162 | 166 | 162 | 166 | 5,000 |
| 2010/10/22 | 160 | 160 | 160 | 160 | 2,000 |
| 2010/10/21 | 0 | 0 | 0 | 170 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 170 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 170 | 0 |
| 2010/10/18 | 173 | 173 | 170 | 170 | 2,000 |
| 2010/10/15 | 0 | 0 | 0 | 174 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 174 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 174 | 0 |
| 2010/10/12 | 174 | 174 | 174 | 174 | 7,000 |
| 2010/10/08 | 176 | 176 | 175 | 175 | 3,000 |
| 2010/10/07 | 0 | 0 | 0 | 177 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 177 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 177 | 0 |
| 2010/10/04 | 177 | 177 | 177 | 177 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 173 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 173 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 173 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 175 | 0 |
| 2010/09/27 | 175 | 175 | 175 | 175 | 9,000 |
| 2010/09/24 | 167 | 167 | 167 | 167 | 1,000 |
| 2010/09/22 | 167 | 167 | 167 | 167 | 1,000 |
| 2010/09/21 | 162 | 162 | 162 | 162 | 2,000 |
| 2010/09/17 | 0 | 0 | 0 | 162 | 0 |
| 2010/09/16 | 162 | 162 | 162 | 162 | 1,000 |
| 2010/09/15 | 158 | 162 | 158 | 162 | 79,000 |
| 2010/09/14 | 0 | 0 | 0 | 173 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 173 | 0 |
| 2010/09/10 | 173 | 173 | 173 | 173 | 8,000 |
| 2010/09/09 | 177 | 177 | 175 | 175 | 6,000 |
| 2010/09/08 | 175 | 180 | 170 | 174 | 16,000 |
| 2010/09/07 | 0 | 0 | 0 | 179 | 0 |
| 2010/09/06 | 179 | 179 | 179 | 179 | 5,000 |
| 2010/09/03 | 0 | 0 | 0 | 178 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 178 | 0 |
| 2010/09/01 | 178 | 178 | 178 | 178 | 1,000 |
| 2010/08/31 | 0 | 0 | 0 | 175 | 0 |
| 2010/08/30 | 175 | 175 | 175 | 175 | 1,000 |
| 2010/08/27 | 176 | 177 | 176 | 177 | 7,000 |
| 2010/08/26 | 176 | 176 | 176 | 176 | 5,000 |
| 2010/08/25 | 178 | 179 | 173 | 173 | 13,000 |
| 2010/08/24 | 179 | 179 | 179 | 179 | 6,000 |
| 2010/08/23 | 0 | 0 | 0 | 180 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 180 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 180 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 180 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 180 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 180 | 0 |
| 2010/08/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2010/08/12 | 183 | 183 | 183 | 183 | 1,000 |
| 2010/08/11 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/08/10 | 191 | 191 | 190 | 190 | 12,000 |
| 2010/08/09 | 188 | 191 | 188 | 191 | 4,000 |
| 2010/08/06 | 0 | 0 | 0 | 184 | 0 |
| 2010/08/05 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/08/04 | 181 | 181 | 181 | 181 | 2,000 |
| 2010/08/03 | 181 | 181 | 181 | 181 | 2,000 |
| 2010/08/02 | 181 | 183 | 181 | 183 | 4,000 |
| 2010/07/30 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 183 | 0 |
| 2010/07/27 | 182 | 183 | 182 | 183 | 5,000 |
| 2010/07/26 | 183 | 183 | 178 | 178 | 5,000 |
| 2010/07/23 | 173 | 182 | 173 | 182 | 10,000 |
| 2010/07/22 | 0 | 0 | 0 | 174 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 174 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 174 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 174 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 174 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 174 | 0 |
| 2010/07/13 | 174 | 174 | 174 | 174 | 1,000 |
| 2010/07/12 | 175 | 175 | 175 | 175 | 9,000 |
| 2010/07/09 | 175 | 175 | 173 | 173 | 4,000 |
| 2010/07/08 | 172 | 172 | 172 | 172 | 15,000 |
| 2010/07/07 | 166 | 166 | 166 | 166 | 3,000 |
| 2010/07/06 | 164 | 164 | 163 | 163 | 5,000 |
| 2010/07/05 | 170 | 170 | 165 | 165 | 19,000 |
| 2010/07/02 | 173 | 173 | 173 | 173 | 1,000 |
| 2010/07/01 | 171 | 173 | 171 | 173 | 8,000 |
| 2010/06/30 | 166 | 166 | 166 | 166 | 9,000 |
| 2010/06/29 | 0 | 0 | 0 | 166 | 0 |
| 2010/06/28 | 171 | 171 | 166 | 166 | 16,000 |
| 2010/06/25 | 165 | 168 | 165 | 166 | 3,000 |
| 2010/06/24 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 165 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 165 | 0 |
| 2010/06/21 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/06/18 | 163 | 165 | 163 | 165 | 2,000 |
| 2010/06/17 | 160 | 160 | 160 | 160 | 9,000 |
| 2010/06/16 | 164 | 164 | 164 | 164 | 2,000 |
| 2010/06/15 | 0 | 0 | 0 | 166 | 0 |
| 2010/06/14 | 166 | 166 | 166 | 166 | 1,000 |
| 2010/06/11 | 165 | 165 | 165 | 165 | 2,000 |
| 2010/06/10 | 168 | 168 | 161 | 165 | 20,000 |
| 2010/06/09 | 165 | 166 | 163 | 165 | 23,000 |
| 2010/06/08 | 178 | 178 | 170 | 170 | 5,000 |
| 2010/06/07 | 0 | 0 | 0 | 170 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 170 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 170 | 0 |
| 2010/06/02 | 170 | 170 | 170 | 170 | 8,000 |
| 2010/06/01 | 176 | 176 | 175 | 175 | 5,000 |
| 2010/05/31 | 180 | 181 | 180 | 181 | 9,000 |
| 2010/05/28 | 182 | 185 | 179 | 179 | 13,000 |
| 2010/05/27 | 182 | 182 | 182 | 182 | 4,000 |
| 2010/05/26 | 178 | 178 | 178 | 178 | 6,000 |
| 2010/05/25 | 180 | 180 | 170 | 175 | 32,000 |
| 2010/05/24 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/05/21 | 186 | 186 | 186 | 186 | 1,000 |
| 2010/05/20 | 181 | 186 | 177 | 186 | 20,000 |
| 2010/05/19 | 178 | 183 | 178 | 181 | 5,000 |
| 2010/05/18 | 196 | 196 | 178 | 183 | 44,000 |
| 2010/05/17 | 211 | 211 | 191 | 191 | 33,000 |
| 2010/05/14 | 217 | 217 | 217 | 217 | 2,000 |
| 2010/05/13 | 218 | 218 | 217 | 217 | 2,000 |
| 2010/05/12 | 221 | 222 | 218 | 218 | 8,000 |
| 2010/05/11 | 230 | 230 | 221 | 221 | 7,000 |
| 2010/05/10 | 227 | 230 | 227 | 230 | 12,000 |
| 2010/05/07 | 225 | 229 | 221 | 227 | 10,000 |
| 2010/05/06 | 230 | 230 | 229 | 229 | 9,000 |
| 2010/04/30 | 237 | 237 | 237 | 237 | 3,000 |
| 2010/04/28 | 230 | 238 | 223 | 229 | 21,000 |
| 2010/04/27 | 235 | 235 | 234 | 234 | 7,000 |
| 2010/04/26 | 241 | 241 | 231 | 231 | 24,000 |
| 2010/04/23 | 235 | 241 | 235 | 240 | 16,000 |
| 2010/04/22 | 222 | 240 | 215 | 240 | 92,000 |
| 2010/04/21 | 210 | 219 | 210 | 219 | 45,000 |
| 2010/04/20 | 211 | 211 | 210 | 210 | 3,000 |
| 2010/04/19 | 213 | 213 | 211 | 211 | 4,000 |
| 2010/04/16 | 212 | 213 | 212 | 213 | 10,000 |
| 2010/04/15 | 211 | 211 | 209 | 209 | 7,000 |
| 2010/04/14 | 209 | 212 | 209 | 212 | 4,000 |
| 2010/04/13 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/04/12 | 210 | 212 | 210 | 212 | 9,000 |
| 2010/04/09 | 207 | 210 | 207 | 210 | 5,000 |
| 2010/04/08 | 208 | 208 | 205 | 207 | 9,000 |
| 2010/04/07 | 209 | 210 | 209 | 209 | 8,000 |
| 2010/04/06 | 210 | 210 | 209 | 209 | 5,000 |
| 2010/04/05 | 206 | 210 | 206 | 210 | 17,000 |
| 2010/04/02 | 205 | 206 | 205 | 206 | 4,000 |
| 2010/04/01 | 207 | 207 | 207 | 207 | 2,000 |
| 2010/03/31 | 210 | 210 | 205 | 205 | 11,000 |
| 2010/03/30 | 207 | 207 | 207 | 207 | 3,000 |
| 2010/03/29 | 209 | 209 | 209 | 209 | 4,000 |
| 2010/03/26 | 207 | 207 | 207 | 207 | 4,000 |
| 2010/03/25 | 206 | 206 | 205 | 206 | 4,000 |
| 2010/03/24 | 206 | 206 | 206 | 206 | 1,000 |
| 2010/03/23 | 206 | 206 | 206 | 206 | 2,000 |
| 2010/03/19 | 202 | 208 | 202 | 208 | 2,000 |
| 2010/03/18 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/03/17 | 204 | 205 | 204 | 205 | 2,000 |
| 2010/03/16 | 202 | 206 | 202 | 206 | 2,000 |
| 2010/03/15 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/03/12 | 204 | 204 | 203 | 203 | 4,000 |
| 2010/03/11 | 203 | 207 | 203 | 206 | 9,000 |
| 2010/03/10 | 208 | 208 | 208 | 208 | 7,000 |
| 2010/03/09 | 207 | 210 | 207 | 210 | 2,000 |
| 2010/03/05 | 206 | 206 | 203 | 204 | 11,000 |
| 2010/03/04 | 206 | 206 | 206 | 206 | 1,000 |
| 2010/03/03 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/03/02 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/03/01 | 208 | 208 | 208 | 208 | 6,000 |
| 2010/02/26 | 208 | 208 | 208 | 208 | 4,000 |
| 2010/02/25 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/02/24 | 204 | 211 | 203 | 211 | 7,000 |
| 2010/02/23 | 204 | 208 | 204 | 204 | 6,000 |
| 2010/02/22 | 204 | 204 | 204 | 204 | 1,000 |
| 2010/02/19 | 204 | 204 | 204 | 204 | 2,000 |
| 2010/02/18 | 203 | 203 | 203 | 203 | 4,000 |
| 2010/02/17 | 205 | 205 | 204 | 204 | 4,000 |
| 2010/02/16 | 205 | 205 | 205 | 205 | 2,000 |
| 2010/02/10 | 210 | 210 | 210 | 210 | 7,000 |
| 2010/02/09 | 207 | 212 | 207 | 212 | 4,000 |
| 2010/02/08 | 207 | 207 | 207 | 207 | 3,000 |
| 2010/02/05 | 207 | 208 | 207 | 208 | 3,000 |
| 2010/02/04 | 207 | 210 | 206 | 210 | 4,000 |
| 2010/02/03 | 206 | 210 | 206 | 210 | 4,000 |
| 2010/02/02 | 209 | 209 | 206 | 206 | 2,000 |
| 2010/02/01 | 209 | 209 | 209 | 209 | 2,000 |
| 2010/01/29 | 209 | 209 | 209 | 209 | 2,000 |
| 2010/01/28 | 210 | 210 | 209 | 209 | 6,000 |
| 2010/01/27 | 214 | 214 | 214 | 214 | 3,000 |
| 2010/01/26 | 214 | 214 | 214 | 214 | 4,000 |
| 2010/01/25 | 217 | 217 | 217 | 217 | 2,000 |
| 2010/01/22 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/01/21 | 211 | 211 | 210 | 210 | 18,000 |
| 2010/01/20 | 219 | 219 | 215 | 215 | 6,000 |
| 2010/01/18 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/01/15 | 218 | 218 | 218 | 218 | 14,000 |
| 2010/01/14 | 218 | 223 | 218 | 222 | 13,000 |
| 2010/01/13 | 225 | 226 | 224 | 224 | 6,000 |
| 2010/01/12 | 240 | 243 | 225 | 225 | 34,000 |
| 2010/01/08 | 228 | 233 | 228 | 233 | 8,000 |
| 2010/01/07 | 233 | 233 | 233 | 233 | 3,000 |
| 2010/01/06 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/01/05 | 230 | 230 | 230 | 230 | 2,000 |
| 2010/01/04 | 243 | 243 | 243 | 243 | 1,000 |