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 |
---|---|---|---|---|---|
2013/12/30 | 185 | 185 | 182 | 182 | 4,000 |
2013/12/27 | 185 | 185 | 184 | 184 | 5,000 |
2013/12/26 | 177 | 183 | 175 | 183 | 9,000 |
2013/12/25 | 173 | 178 | 173 | 175 | 10,000 |
2013/12/24 | 178 | 180 | 171 | 171 | 16,000 |
2013/12/20 | 179 | 181 | 177 | 181 | 7,000 |
2013/12/19 | 182 | 183 | 181 | 182 | 12,000 |
2013/12/18 | 184 | 184 | 179 | 181 | 16,000 |
2013/12/17 | 185 | 185 | 185 | 185 | 3,000 |
2013/12/16 | 185 | 186 | 185 | 186 | 3,000 |
2013/12/13 | 187 | 187 | 181 | 185 | 19,000 |
2013/12/12 | 188 | 188 | 188 | 188 | 1,000 |
2013/12/11 | 190 | 190 | 190 | 190 | 14,000 |
2013/12/10 | 185 | 188 | 185 | 188 | 11,000 |
2013/12/09 | 188 | 188 | 183 | 188 | 34,000 |
2013/12/06 | 181 | 183 | 181 | 183 | 2,000 |
2013/12/05 | 182 | 182 | 182 | 182 | 4,000 |
2013/12/04 | 184 | 184 | 184 | 184 | 3,000 |
2013/12/03 | 185 | 186 | 185 | 186 | 2,000 |
2013/12/02 | 186 | 186 | 186 | 186 | 6,000 |
2013/11/29 | 181 | 184 | 181 | 184 | 12,000 |
2013/11/28 | 183 | 183 | 182 | 182 | 2,000 |
2013/11/27 | 185 | 185 | 183 | 183 | 6,000 |
2013/11/26 | 183 | 183 | 183 | 183 | 5,000 |
2013/11/25 | 183 | 185 | 182 | 182 | 8,000 |
2013/11/22 | 184 | 184 | 182 | 182 | 6,000 |
2013/11/21 | 182 | 183 | 181 | 182 | 13,000 |
2013/11/20 | 182 | 183 | 182 | 183 | 5,000 |
2013/11/19 | 184 | 184 | 183 | 183 | 3,000 |
2013/11/18 | 186 | 186 | 184 | 185 | 13,000 |
2013/11/15 | 185 | 186 | 185 | 186 | 2,000 |
2013/11/14 | 185 | 186 | 185 | 186 | 3,000 |
2013/11/13 | 183 | 183 | 182 | 183 | 7,000 |
2013/11/12 | 183 | 187 | 183 | 184 | 15,000 |
2013/11/11 | 184 | 184 | 183 | 183 | 11,000 |
2013/11/08 | 185 | 185 | 182 | 182 | 9,000 |
2013/11/07 | 185 | 186 | 182 | 185 | 22,000 |
2013/11/06 | 180 | 185 | 180 | 182 | 15,000 |
2013/11/05 | 183 | 186 | 179 | 180 | 34,000 |
2013/11/01 | 182 | 193 | 179 | 183 | 56,000 |
2013/10/31 | 174 | 190 | 174 | 179 | 33,000 |
2013/10/30 | 178 | 209 | 172 | 177 | 180,000 |
2013/10/29 | 179 | 179 | 175 | 175 | 6,000 |
2013/10/28 | 175 | 180 | 175 | 180 | 21,000 |
2013/10/25 | 172 | 175 | 172 | 175 | 5,000 |
2013/10/24 | 175 | 175 | 170 | 174 | 20,000 |
2013/10/23 | 177 | 178 | 173 | 178 | 7,000 |
2013/10/22 | 173 | 180 | 173 | 180 | 21,000 |
2013/10/21 | 172 | 175 | 172 | 175 | 3,000 |
2013/10/17 | 170 | 170 | 169 | 169 | 2,000 |
2013/10/16 | 172 | 173 | 169 | 169 | 10,000 |
2013/10/10 | 171 | 171 | 171 | 171 | 6,000 |
2013/10/09 | 168 | 170 | 168 | 170 | 4,000 |
2013/10/08 | 167 | 167 | 166 | 166 | 6,000 |
2013/10/07 | 168 | 168 | 168 | 168 | 3,000 |
2013/10/04 | 170 | 170 | 170 | 170 | 1,000 |
2013/10/03 | 170 | 170 | 170 | 170 | 1,000 |
2013/10/02 | 172 | 172 | 172 | 172 | 8,000 |
2013/10/01 | 170 | 170 | 169 | 170 | 9,000 |
2013/09/30 | 167 | 169 | 167 | 169 | 7,000 |
2013/09/27 | 165 | 167 | 165 | 167 | 8,000 |
2013/09/26 | 162 | 165 | 162 | 164 | 14,000 |
2013/09/25 | 164 | 164 | 162 | 162 | 11,000 |
2013/09/24 | 164 | 164 | 164 | 164 | 6,000 |
2013/09/19 | 164 | 164 | 164 | 164 | 1,000 |
2013/09/18 | 165 | 165 | 165 | 165 | 3,000 |
2013/09/17 | 163 | 163 | 162 | 162 | 13,000 |
2013/09/12 | 162 | 162 | 162 | 162 | 3,000 |
2013/09/11 | 164 | 164 | 164 | 164 | 1,000 |
2013/09/10 | 163 | 163 | 163 | 163 | 8,000 |
2013/09/09 | 161 | 161 | 160 | 160 | 9,000 |
2013/09/06 | 160 | 161 | 160 | 161 | 16,000 |
2013/09/05 | 162 | 165 | 162 | 165 | 5,000 |
2013/09/03 | 165 | 165 | 161 | 165 | 23,000 |
2013/09/02 | 170 | 170 | 170 | 170 | 4,000 |
2013/08/29 | 165 | 170 | 165 | 170 | 12,000 |
2013/08/28 | 169 | 169 | 165 | 165 | 9,000 |
2013/08/27 | 169 | 177 | 169 | 170 | 37,000 |
2013/08/26 | 164 | 164 | 163 | 163 | 7,000 |
2013/08/23 | 159 | 159 | 159 | 159 | 10,000 |
2013/08/21 | 166 | 171 | 164 | 164 | 24,000 |
2013/08/12 | 168 | 168 | 166 | 166 | 12,000 |
2013/08/09 | 171 | 171 | 171 | 171 | 6,000 |
2013/08/08 | 172 | 173 | 168 | 170 | 9,000 |
2013/08/05 | 173 | 173 | 173 | 173 | 1,000 |
2013/08/01 | 170 | 170 | 170 | 170 | 1,000 |
2013/07/31 | 170 | 170 | 170 | 170 | 1,000 |
2013/07/30 | 171 | 172 | 171 | 172 | 2,000 |
2013/07/29 | 174 | 174 | 174 | 174 | 3,000 |
2013/07/26 | 173 | 174 | 173 | 174 | 5,000 |
2013/07/25 | 171 | 177 | 170 | 176 | 12,000 |
2013/07/24 | 172 | 172 | 172 | 172 | 10,000 |
2013/07/19 | 177 | 177 | 177 | 177 | 2,000 |
2013/07/18 | 177 | 177 | 177 | 177 | 1,000 |
2013/07/17 | 175 | 175 | 175 | 175 | 6,000 |
2013/07/16 | 172 | 174 | 172 | 174 | 2,000 |
2013/07/12 | 172 | 176 | 172 | 172 | 7,000 |
2013/07/11 | 172 | 173 | 170 | 170 | 5,000 |
2013/07/10 | 174 | 174 | 174 | 174 | 7,000 |
2013/07/09 | 172 | 173 | 171 | 173 | 3,000 |
2013/07/08 | 172 | 172 | 172 | 172 | 14,000 |
2013/07/05 | 170 | 174 | 169 | 169 | 9,000 |
2013/07/04 | 167 | 167 | 167 | 167 | 2,000 |
2013/07/03 | 168 | 168 | 168 | 168 | 1,000 |
2013/07/02 | 168 | 168 | 168 | 168 | 3,000 |
2013/07/01 | 169 | 169 | 168 | 168 | 22,000 |
2013/06/27 | 178 | 178 | 178 | 178 | 2,000 |
2013/06/26 | 180 | 180 | 180 | 180 | 5,000 |
2013/06/25 | 177 | 177 | 176 | 176 | 3,000 |
2013/06/21 | 182 | 182 | 182 | 182 | 2,000 |
2013/06/19 | 178 | 183 | 178 | 183 | 3,000 |
2013/06/17 | 178 | 178 | 177 | 177 | 3,000 |
2013/06/14 | 180 | 180 | 180 | 180 | 2,000 |
2013/06/13 | 180 | 180 | 180 | 180 | 3,000 |
2013/06/11 | 171 | 171 | 171 | 171 | 1,000 |
2013/06/10 | 169 | 170 | 168 | 168 | 10,000 |
2013/06/07 | 175 | 175 | 162 | 169 | 25,000 |
2013/06/06 | 182 | 182 | 177 | 177 | 8,000 |
2013/06/05 | 179 | 181 | 179 | 179 | 5,000 |
2013/06/04 | 177 | 177 | 177 | 177 | 1,000 |
2013/05/31 | 178 | 178 | 177 | 177 | 2,000 |
2013/05/30 | 177 | 178 | 177 | 177 | 7,000 |
2013/05/29 | 180 | 180 | 178 | 179 | 9,000 |
2013/05/28 | 181 | 181 | 176 | 180 | 15,000 |
2013/05/27 | 193 | 193 | 183 | 183 | 9,000 |
2013/05/24 | 194 | 195 | 180 | 195 | 35,000 |
2013/05/23 | 178 | 223 | 178 | 195 | 108,000 |
2013/05/22 | 175 | 175 | 175 | 175 | 2,000 |
2013/05/21 | 177 | 177 | 177 | 177 | 1,000 |
2013/05/20 | 180 | 180 | 178 | 178 | 11,000 |
2013/05/17 | 170 | 176 | 170 | 176 | 13,000 |
2013/05/16 | 173 | 173 | 170 | 170 | 7,000 |
2013/05/15 | 178 | 180 | 178 | 178 | 13,000 |
2013/05/14 | 178 | 180 | 175 | 175 | 20,000 |
2013/05/13 | 178 | 178 | 176 | 177 | 7,000 |
2013/05/10 | 184 | 184 | 174 | 178 | 35,000 |
2013/05/09 | 170 | 189 | 169 | 175 | 45,000 |
2013/05/08 | 166 | 166 | 166 | 166 | 1,000 |
2013/05/07 | 166 | 166 | 166 | 166 | 1,000 |
2013/05/02 | 165 | 167 | 164 | 164 | 11,000 |
2013/05/01 | 168 | 168 | 168 | 168 | 2,000 |
2013/04/30 | 162 | 165 | 162 | 165 | 12,000 |
2013/04/26 | 160 | 163 | 159 | 161 | 12,000 |
2013/04/25 | 158 | 158 | 158 | 158 | 7,000 |
2013/04/24 | 160 | 160 | 153 | 158 | 16,000 |
2013/04/23 | 158 | 158 | 158 | 158 | 2,000 |
2013/04/22 | 162 | 162 | 162 | 162 | 1,000 |
2013/04/19 | 156 | 156 | 151 | 153 | 5,000 |
2013/04/18 | 156 | 156 | 156 | 156 | 1,000 |
2013/04/17 | 155 | 155 | 154 | 155 | 3,000 |
2013/04/16 | 153 | 153 | 153 | 153 | 2,000 |
2013/04/12 | 154 | 155 | 154 | 155 | 3,000 |
2013/04/10 | 155 | 159 | 155 | 155 | 12,000 |
2013/04/09 | 155 | 155 | 154 | 154 | 2,000 |
2013/04/08 | 150 | 152 | 150 | 152 | 5,000 |
2013/04/05 | 150 | 152 | 150 | 151 | 7,000 |
2013/04/03 | 150 | 150 | 150 | 150 | 6,000 |
2013/04/02 | 145 | 145 | 145 | 145 | 2,000 |
2013/04/01 | 160 | 160 | 150 | 150 | 8,000 |
2013/03/29 | 160 | 160 | 160 | 160 | 1,000 |
2013/03/28 | 158 | 158 | 158 | 158 | 4,000 |
2013/03/27 | 163 | 163 | 163 | 163 | 3,000 |
2013/03/26 | 161 | 161 | 161 | 161 | 10,000 |
2013/03/25 | 168 | 168 | 164 | 165 | 6,000 |
2013/03/21 | 164 | 170 | 159 | 164 | 54,000 |
2013/03/19 | 159 | 159 | 158 | 158 | 8,000 |
2013/03/18 | 156 | 156 | 156 | 156 | 4,000 |
2013/03/15 | 159 | 159 | 155 | 155 | 4,000 |
2013/03/14 | 155 | 158 | 155 | 158 | 7,000 |
2013/03/12 | 156 | 160 | 156 | 160 | 7,000 |
2013/03/11 | 157 | 160 | 157 | 160 | 11,000 |
2013/03/08 | 157 | 158 | 157 | 157 | 10,000 |
2013/03/07 | 152 | 157 | 152 | 157 | 3,000 |
2013/03/06 | 151 | 152 | 151 | 152 | 3,000 |
2013/03/05 | 152 | 152 | 150 | 151 | 5,000 |
2013/03/04 | 148 | 150 | 148 | 150 | 5,000 |
2013/03/01 | 147 | 147 | 147 | 147 | 1,000 |
2013/02/28 | 145 | 146 | 145 | 146 | 7,000 |
2013/02/27 | 150 | 150 | 146 | 148 | 4,000 |
2013/02/26 | 146 | 149 | 146 | 149 | 6,000 |
2013/02/25 | 146 | 149 | 146 | 149 | 8,000 |
2013/02/22 | 154 | 154 | 150 | 150 | 10,000 |
2013/02/15 | 154 | 154 | 151 | 151 | 6,000 |
2013/02/14 | 154 | 155 | 154 | 155 | 5,000 |
2013/02/12 | 156 | 156 | 155 | 155 | 9,000 |
2013/02/08 | 155 | 159 | 154 | 159 | 13,000 |
2013/02/07 | 158 | 158 | 155 | 155 | 7,000 |
2013/02/06 | 157 | 159 | 157 | 158 | 5,000 |
2013/02/05 | 157 | 160 | 156 | 159 | 10,000 |
2013/02/04 | 155 | 157 | 155 | 157 | 2,000 |
2013/02/01 | 152 | 155 | 152 | 153 | 7,000 |
2013/01/31 | 157 | 157 | 157 | 157 | 1,000 |
2013/01/30 | 153 | 153 | 152 | 152 | 5,000 |
2013/01/28 | 162 | 162 | 154 | 154 | 16,000 |
2013/01/25 | 153 | 158 | 153 | 157 | 9,000 |
2013/01/24 | 152 | 153 | 151 | 153 | 6,000 |
2013/01/23 | 163 | 164 | 156 | 156 | 14,000 |
2013/01/21 | 170 | 170 | 170 | 170 | 3,000 |
2013/01/18 | 161 | 166 | 161 | 161 | 3,000 |
2013/01/16 | 158 | 158 | 158 | 158 | 1,000 |
2013/01/15 | 159 | 159 | 159 | 159 | 1,000 |
2013/01/11 | 161 | 161 | 161 | 161 | 1,000 |
2013/01/10 | 161 | 161 | 161 | 161 | 10,000 |
2013/01/09 | 159 | 159 | 158 | 159 | 3,000 |
2013/01/08 | 158 | 158 | 157 | 157 | 3,000 |
2013/01/07 | 152 | 153 | 152 | 153 | 3,000 |
2013/01/04 | 153 | 153 | 153 | 153 | 2,000 |