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 |
---|---|---|---|---|---|
2012/12/27 | 152 | 152 | 150 | 152 | 6,000 |
2012/12/26 | 147 | 148 | 147 | 148 | 4,000 |
2012/12/25 | 147 | 147 | 143 | 143 | 6,000 |
2012/12/21 | 150 | 150 | 141 | 141 | 29,000 |
2012/12/20 | 149 | 149 | 149 | 149 | 1,000 |
2012/12/18 | 144 | 144 | 144 | 144 | 2,000 |
2012/12/14 | 149 | 149 | 149 | 149 | 2,000 |
2012/12/13 | 149 | 149 | 149 | 149 | 14,000 |
2012/12/12 | 142 | 142 | 142 | 142 | 1,000 |
2012/12/11 | 147 | 147 | 142 | 142 | 15,000 |
2012/12/10 | 140 | 143 | 140 | 143 | 15,000 |
2012/12/07 | 138 | 140 | 136 | 139 | 8,000 |
2012/12/06 | 134 | 136 | 134 | 136 | 14,000 |
2012/12/05 | 133 | 133 | 132 | 133 | 3,000 |
2012/12/04 | 134 | 134 | 134 | 134 | 1,000 |
2012/11/30 | 132 | 132 | 132 | 132 | 1,000 |
2012/11/28 | 134 | 134 | 134 | 134 | 1,000 |
2012/11/27 | 134 | 134 | 134 | 134 | 15,000 |
2012/11/26 | 135 | 136 | 133 | 134 | 9,000 |
2012/11/22 | 133 | 139 | 132 | 133 | 9,000 |
2012/11/21 | 135 | 136 | 132 | 132 | 9,000 |
2012/11/20 | 131 | 135 | 130 | 135 | 15,000 |
2012/11/19 | 135 | 135 | 135 | 135 | 3,000 |
2012/11/14 | 140 | 140 | 140 | 140 | 2,000 |
2012/11/13 | 140 | 140 | 140 | 140 | 3,000 |
2012/11/12 | 145 | 145 | 143 | 143 | 10,000 |
2012/11/09 | 143 | 143 | 140 | 140 | 4,000 |
2012/11/08 | 142 | 143 | 142 | 143 | 4,000 |
2012/11/07 | 147 | 147 | 142 | 142 | 2,000 |
2012/11/06 | 147 | 147 | 147 | 147 | 7,000 |
2012/11/05 | 147 | 147 | 147 | 147 | 7,000 |
2012/11/02 | 147 | 147 | 147 | 147 | 5,000 |
2012/10/31 | 147 | 147 | 147 | 147 | 1,000 |
2012/10/29 | 157 | 157 | 152 | 152 | 8,000 |
2012/10/26 | 156 | 157 | 156 | 157 | 7,000 |
2012/10/25 | 158 | 158 | 155 | 155 | 6,000 |
2012/10/22 | 153 | 153 | 153 | 153 | 1,000 |
2012/10/19 | 154 | 154 | 153 | 153 | 2,000 |
2012/10/17 | 155 | 155 | 155 | 155 | 2,000 |
2012/10/10 | 166 | 166 | 160 | 160 | 13,000 |
2012/10/09 | 164 | 164 | 163 | 163 | 3,000 |
2012/10/05 | 159 | 159 | 159 | 159 | 1,000 |
2012/10/04 | 160 | 163 | 160 | 163 | 6,000 |
2012/10/01 | 163 | 164 | 158 | 158 | 6,000 |
2012/09/27 | 163 | 163 | 163 | 163 | 6,000 |
2012/09/26 | 159 | 159 | 159 | 159 | 4,000 |
2012/09/25 | 161 | 164 | 161 | 164 | 4,000 |
2012/09/19 | 162 | 165 | 162 | 165 | 2,000 |
2012/09/18 | 164 | 164 | 164 | 164 | 1,000 |
2012/09/10 | 164 | 164 | 164 | 164 | 8,000 |
2012/09/07 | 166 | 166 | 162 | 162 | 4,000 |
2012/09/06 | 166 | 166 | 166 | 166 | 2,000 |
2012/09/04 | 170 | 170 | 170 | 170 | 1,000 |
2012/08/27 | 165 | 167 | 165 | 167 | 10,000 |
2012/08/24 | 167 | 168 | 162 | 162 | 6,000 |
2012/08/20 | 165 | 165 | 165 | 165 | 2,000 |
2012/08/10 | 170 | 170 | 170 | 170 | 8,000 |
2012/08/09 | 171 | 172 | 171 | 172 | 2,000 |
2012/08/08 | 169 | 169 | 169 | 169 | 2,000 |
2012/08/06 | 173 | 173 | 173 | 173 | 2,000 |
2012/08/02 | 170 | 170 | 170 | 170 | 1,000 |
2012/07/31 | 174 | 174 | 174 | 174 | 1,000 |
2012/07/30 | 173 | 173 | 173 | 173 | 1,000 |
2012/07/27 | 173 | 173 | 173 | 173 | 4,000 |
2012/07/26 | 173 | 173 | 173 | 173 | 7,000 |
2012/07/25 | 170 | 173 | 170 | 173 | 12,000 |
2012/07/23 | 178 | 178 | 178 | 178 | 1,000 |
2012/07/20 | 177 | 179 | 177 | 179 | 2,000 |
2012/07/19 | 177 | 177 | 177 | 177 | 1,000 |
2012/07/18 | 177 | 177 | 177 | 177 | 1,000 |
2012/07/17 | 177 | 177 | 177 | 177 | 1,000 |
2012/07/13 | 171 | 175 | 171 | 175 | 2,000 |
2012/07/12 | 176 | 176 | 176 | 176 | 1,000 |
2012/07/11 | 176 | 176 | 176 | 176 | 2,000 |
2012/07/10 | 177 | 177 | 176 | 176 | 14,000 |
2012/07/09 | 171 | 173 | 171 | 173 | 14,000 |
2012/07/06 | 166 | 166 | 166 | 166 | 2,000 |
2012/07/05 | 167 | 167 | 167 | 167 | 4,000 |
2012/07/04 | 167 | 167 | 167 | 167 | 1,000 |
2012/07/02 | 165 | 165 | 165 | 165 | 1,000 |
2012/06/29 | 169 | 169 | 162 | 162 | 13,000 |
2012/06/27 | 168 | 168 | 163 | 163 | 5,000 |
2012/06/26 | 165 | 165 | 165 | 165 | 5,000 |
2012/06/25 | 166 | 169 | 166 | 169 | 3,000 |
2012/06/22 | 160 | 160 | 160 | 160 | 1,000 |
2012/06/19 | 162 | 162 | 160 | 160 | 2,000 |
2012/06/18 | 162 | 162 | 162 | 162 | 1,000 |
2012/06/11 | 169 | 169 | 169 | 169 | 7,000 |
2012/06/06 | 162 | 165 | 162 | 165 | 3,000 |
2012/06/01 | 166 | 167 | 166 | 167 | 3,000 |
2012/05/31 | 162 | 162 | 162 | 162 | 1,000 |
2012/05/28 | 172 | 172 | 167 | 167 | 8,000 |
2012/05/25 | 165 | 170 | 165 | 170 | 2,000 |
2012/05/16 | 160 | 160 | 160 | 160 | 1,000 |
2012/05/15 | 160 | 160 | 155 | 159 | 4,000 |
2012/05/14 | 163 | 163 | 163 | 163 | 1,000 |
2012/05/11 | 162 | 169 | 162 | 165 | 17,000 |
2012/05/10 | 177 | 177 | 163 | 163 | 20,000 |
2012/05/09 | 178 | 179 | 177 | 177 | 10,000 |
2012/05/08 | 178 | 178 | 178 | 178 | 4,000 |
2012/05/07 | 182 | 182 | 182 | 182 | 3,000 |
2012/04/27 | 185 | 185 | 181 | 181 | 6,000 |
2012/04/26 | 181 | 185 | 180 | 185 | 13,000 |
2012/04/25 | 173 | 173 | 173 | 173 | 3,000 |
2012/04/24 | 167 | 170 | 167 | 170 | 6,000 |
2012/04/20 | 168 | 168 | 168 | 168 | 4,000 |
2012/04/17 | 169 | 169 | 169 | 169 | 1,000 |
2012/04/16 | 170 | 170 | 170 | 170 | 1,000 |
2012/04/12 | 167 | 171 | 167 | 171 | 5,000 |
2012/04/11 | 174 | 174 | 171 | 172 | 7,000 |
2012/04/10 | 177 | 177 | 177 | 177 | 7,000 |
2012/04/09 | 174 | 175 | 174 | 175 | 2,000 |
2012/04/05 | 174 | 174 | 174 | 174 | 2,000 |
2012/04/03 | 174 | 174 | 174 | 174 | 1,000 |
2012/03/30 | 175 | 175 | 175 | 175 | 2,000 |
2012/03/27 | 174 | 174 | 174 | 174 | 7,000 |
2012/03/26 | 173 | 175 | 173 | 175 | 6,000 |
2012/03/23 | 172 | 173 | 172 | 173 | 3,000 |
2012/03/21 | 173 | 173 | 173 | 173 | 1,000 |
2012/03/15 | 171 | 171 | 170 | 170 | 6,000 |
2012/03/14 | 180 | 183 | 171 | 173 | 13,000 |
2012/03/13 | 169 | 182 | 167 | 179 | 29,000 |
2012/03/12 | 168 | 169 | 168 | 169 | 9,000 |
2012/03/09 | 169 | 171 | 168 | 168 | 12,000 |
2012/03/08 | 166 | 167 | 166 | 167 | 3,000 |
2012/03/07 | 167 | 167 | 167 | 167 | 2,000 |
2012/03/06 | 166 | 167 | 166 | 167 | 4,000 |
2012/03/02 | 163 | 163 | 163 | 163 | 1,000 |
2012/03/01 | 166 | 166 | 166 | 166 | 1,000 |
2012/02/29 | 167 | 168 | 165 | 165 | 7,000 |
2012/02/28 | 166 | 166 | 166 | 166 | 3,000 |
2012/02/27 | 169 | 169 | 167 | 167 | 13,000 |
2012/02/24 | 164 | 166 | 164 | 165 | 7,000 |
2012/02/23 | 165 | 165 | 164 | 164 | 4,000 |
2012/02/22 | 163 | 166 | 163 | 165 | 9,000 |
2012/02/21 | 163 | 163 | 163 | 163 | 1,000 |
2012/02/20 | 163 | 163 | 162 | 162 | 6,000 |
2012/02/17 | 161 | 162 | 161 | 162 | 8,000 |
2012/02/16 | 161 | 161 | 161 | 161 | 1,000 |
2012/02/15 | 159 | 161 | 159 | 161 | 15,000 |
2012/02/13 | 158 | 158 | 158 | 158 | 1,000 |
2012/02/10 | 159 | 159 | 159 | 159 | 8,000 |
2012/02/09 | 160 | 160 | 158 | 159 | 28,000 |
2012/02/08 | 160 | 160 | 160 | 160 | 12,000 |
2012/02/06 | 165 | 165 | 165 | 165 | 3,000 |
2012/02/03 | 155 | 155 | 155 | 155 | 5,000 |
2012/02/02 | 160 | 160 | 160 | 160 | 1,000 |
2012/01/31 | 160 | 160 | 160 | 160 | 10,000 |
2012/01/27 | 163 | 163 | 160 | 160 | 5,000 |
2012/01/26 | 163 | 163 | 163 | 163 | 4,000 |
2012/01/25 | 163 | 163 | 163 | 163 | 3,000 |
2012/01/24 | 160 | 160 | 160 | 160 | 3,000 |
2012/01/20 | 160 | 160 | 159 | 159 | 4,000 |
2012/01/18 | 163 | 163 | 161 | 161 | 3,000 |
2012/01/17 | 165 | 165 | 165 | 165 | 1,000 |
2012/01/16 | 164 | 164 | 164 | 164 | 2,000 |
2012/01/13 | 159 | 159 | 159 | 159 | 1,000 |
2012/01/12 | 159 | 159 | 159 | 159 | 4,000 |
2012/01/11 | 163 | 163 | 163 | 163 | 2,000 |
2012/01/10 | 166 | 166 | 160 | 165 | 15,000 |
2012/01/06 | 164 | 164 | 164 | 164 | 1,000 |
2012/01/05 | 165 | 165 | 160 | 160 | 11,000 |
2012/01/04 | 163 | 165 | 163 | 165 | 2,000 |