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 |
|---|---|---|---|---|---|
| 2015/12/30 | 271 | 272 | 269 | 269 | 21,000 |
| 2015/12/29 | 271 | 275 | 271 | 275 | 4,000 |
| 2015/12/28 | 271 | 273 | 270 | 273 | 12,000 |
| 2015/12/25 | 273 | 274 | 271 | 273 | 19,000 |
| 2015/12/24 | 278 | 291 | 275 | 279 | 33,000 |
| 2015/12/22 | 283 | 283 | 277 | 277 | 6,000 |
| 2015/12/21 | 280 | 285 | 280 | 282 | 18,000 |
| 2015/12/18 | 281 | 281 | 281 | 281 | 1,000 |
| 2015/12/17 | 273 | 286 | 273 | 283 | 14,000 |
| 2015/12/16 | 270 | 275 | 270 | 272 | 23,000 |
| 2015/12/15 | 278 | 278 | 270 | 271 | 13,000 |
| 2015/12/14 | 271 | 280 | 270 | 273 | 31,000 |
| 2015/12/11 | 276 | 276 | 269 | 271 | 35,000 |
| 2015/12/10 | 274 | 274 | 272 | 273 | 10,000 |
| 2015/12/09 | 276 | 280 | 275 | 280 | 9,000 |
| 2015/12/08 | 280 | 280 | 276 | 280 | 11,000 |
| 2015/12/07 | 285 | 285 | 280 | 280 | 19,000 |
| 2015/12/04 | 280 | 280 | 280 | 280 | 5,000 |
| 2015/12/03 | 284 | 285 | 283 | 284 | 23,000 |
| 2015/12/02 | 284 | 284 | 284 | 284 | 3,000 |
| 2015/12/01 | 281 | 284 | 279 | 284 | 5,000 |
| 2015/11/30 | 280 | 285 | 280 | 281 | 5,000 |
| 2015/11/27 | 282 | 282 | 280 | 280 | 10,000 |
| 2015/11/26 | 276 | 281 | 276 | 280 | 14,000 |
| 2015/11/25 | 278 | 278 | 274 | 277 | 10,000 |
| 2015/11/24 | 279 | 280 | 276 | 276 | 9,000 |
| 2015/11/20 | 281 | 281 | 281 | 281 | 1,000 |
| 2015/11/19 | 281 | 281 | 281 | 281 | 2,000 |
| 2015/11/18 | 277 | 281 | 277 | 281 | 2,000 |
| 2015/11/17 | 279 | 279 | 277 | 277 | 3,000 |
| 2015/11/16 | 274 | 275 | 274 | 275 | 7,000 |
| 2015/11/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2015/11/12 | 278 | 279 | 278 | 279 | 5,000 |
| 2015/11/11 | 280 | 281 | 280 | 281 | 4,000 |
| 2015/11/10 | 285 | 285 | 279 | 279 | 12,000 |
| 2015/11/09 | 278 | 289 | 278 | 285 | 13,000 |
| 2015/11/06 | 278 | 278 | 273 | 278 | 13,000 |
| 2015/11/05 | 284 | 285 | 270 | 274 | 45,000 |
| 2015/11/04 | 285 | 285 | 282 | 282 | 8,000 |
| 2015/11/02 | 283 | 283 | 283 | 283 | 2,000 |
| 2015/10/30 | 285 | 285 | 278 | 283 | 33,000 |
| 2015/10/29 | 290 | 290 | 283 | 288 | 58,000 |
| 2015/10/28 | 305 | 313 | 290 | 296 | 62,000 |
| 2015/10/27 | 296 | 310 | 295 | 305 | 48,000 |
| 2015/10/26 | 289 | 297 | 288 | 297 | 47,000 |
| 2015/10/23 | 291 | 291 | 285 | 288 | 33,000 |
| 2015/10/22 | 289 | 289 | 282 | 289 | 31,000 |
| 2015/10/21 | 291 | 292 | 283 | 287 | 46,000 |
| 2015/10/20 | 302 | 304 | 290 | 295 | 82,000 |
| 2015/10/19 | 291 | 299 | 278 | 298 | 331,000 |
| 2015/10/16 | 331 | 333 | 327 | 331 | 25,000 |
| 2015/10/15 | 331 | 331 | 324 | 331 | 56,000 |
| 2015/10/14 | 340 | 340 | 325 | 334 | 74,000 |
| 2015/10/13 | 337 | 342 | 332 | 340 | 94,000 |
| 2015/10/09 | 330 | 337 | 318 | 335 | 160,000 |
| 2015/10/08 | 302 | 329 | 302 | 328 | 304,000 |
| 2015/10/07 | 291 | 302 | 288 | 301 | 41,000 |
| 2015/10/06 | 295 | 296 | 291 | 291 | 29,000 |
| 2015/10/05 | 291 | 296 | 287 | 289 | 73,000 |
| 2015/10/02 | 282 | 285 | 281 | 285 | 19,000 |
| 2015/10/01 | 277 | 290 | 275 | 282 | 56,000 |
| 2015/09/30 | 270 | 276 | 269 | 273 | 53,000 |
| 2015/09/29 | 281 | 281 | 262 | 265 | 111,000 |
| 2015/09/28 | 287 | 289 | 285 | 285 | 62,000 |
| 2015/09/25 | 284 | 287 | 281 | 285 | 45,000 |
| 2015/09/24 | 280 | 286 | 278 | 283 | 26,000 |
| 2015/09/18 | 280 | 282 | 277 | 280 | 27,000 |
| 2015/09/17 | 283 | 289 | 277 | 282 | 80,000 |
| 2015/09/16 | 287 | 290 | 278 | 279 | 64,000 |
| 2015/09/15 | 300 | 310 | 284 | 285 | 78,000 |
| 2015/09/14 | 320 | 325 | 287 | 296 | 218,000 |
| 2015/09/11 | 296 | 304 | 296 | 304 | 34,000 |
| 2015/09/10 | 283 | 291 | 283 | 291 | 39,000 |
| 2015/09/09 | 288 | 294 | 281 | 294 | 53,000 |
| 2015/09/08 | 275 | 281 | 271 | 273 | 44,000 |
| 2015/09/07 | 286 | 289 | 272 | 273 | 104,000 |
| 2015/09/04 | 320 | 320 | 289 | 296 | 141,000 |
| 2015/09/03 | 305 | 320 | 299 | 318 | 162,000 |
| 2015/09/02 | 288 | 300 | 285 | 299 | 71,000 |
| 2015/09/01 | 300 | 300 | 288 | 291 | 64,000 |
| 2015/08/31 | 298 | 304 | 292 | 303 | 65,000 |
| 2015/08/28 | 292 | 303 | 290 | 298 | 158,000 |
| 2015/08/27 | 277 | 313 | 275 | 295 | 462,000 |
| 2015/08/26 | 243 | 255 | 238 | 255 | 95,000 |
| 2015/08/25 | 224 | 248 | 221 | 235 | 182,000 |
| 2015/08/24 | 264 | 269 | 253 | 256 | 102,000 |
| 2015/08/21 | 274 | 279 | 259 | 272 | 94,000 |
| 2015/08/20 | 287 | 289 | 286 | 287 | 15,000 |
| 2015/08/19 | 286 | 297 | 286 | 287 | 43,000 |
| 2015/08/18 | 281 | 285 | 281 | 283 | 13,000 |
| 2015/08/17 | 282 | 282 | 278 | 280 | 8,000 |
| 2015/08/14 | 286 | 286 | 276 | 277 | 27,000 |
| 2015/08/13 | 273 | 289 | 273 | 286 | 49,000 |
| 2015/08/12 | 276 | 276 | 270 | 273 | 45,000 |
| 2015/08/11 | 278 | 280 | 274 | 274 | 53,000 |
| 2015/08/10 | 288 | 288 | 274 | 277 | 146,000 |
| 2015/08/07 | 290 | 290 | 286 | 287 | 43,000 |
| 2015/08/06 | 294 | 295 | 291 | 292 | 28,000 |
| 2015/08/05 | 292 | 296 | 289 | 293 | 56,000 |
| 2015/08/04 | 293 | 300 | 290 | 298 | 96,000 |
| 2015/08/03 | 305 | 309 | 296 | 298 | 101,000 |
| 2015/07/31 | 296 | 318 | 287 | 303 | 352,000 |
| 2015/07/30 | 370 | 374 | 301 | 301 | 1,804,000 |
| 2015/07/29 | 330 | 330 | 330 | 330 | 174,000 |
| 2015/07/28 | 244 | 250 | 244 | 250 | 15,000 |
| 2015/07/27 | 248 | 248 | 247 | 248 | 6,000 |
| 2015/07/24 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/07/23 | 245 | 248 | 241 | 247 | 18,000 |
| 2015/07/22 | 245 | 245 | 245 | 245 | 1,000 |
| 2015/07/21 | 245 | 245 | 242 | 242 | 3,000 |
| 2015/07/17 | 241 | 244 | 240 | 244 | 20,000 |
| 2015/07/16 | 242 | 246 | 242 | 246 | 9,000 |
| 2015/07/15 | 246 | 246 | 245 | 245 | 5,000 |
| 2015/07/14 | 245 | 246 | 245 | 245 | 10,000 |
| 2015/07/13 | 242 | 247 | 242 | 245 | 4,000 |
| 2015/07/10 | 242 | 242 | 240 | 240 | 15,000 |
| 2015/07/09 | 240 | 240 | 229 | 235 | 33,000 |
| 2015/07/08 | 247 | 247 | 241 | 241 | 13,000 |
| 2015/07/07 | 249 | 249 | 247 | 247 | 6,000 |
| 2015/07/06 | 251 | 251 | 248 | 249 | 14,000 |
| 2015/07/03 | 247 | 250 | 246 | 250 | 5,000 |
| 2015/07/02 | 248 | 250 | 248 | 250 | 2,000 |
| 2015/07/01 | 250 | 252 | 250 | 252 | 19,000 |
| 2015/06/30 | 247 | 247 | 246 | 246 | 5,000 |
| 2015/06/29 | 246 | 249 | 246 | 247 | 7,000 |
| 2015/06/26 | 247 | 253 | 247 | 253 | 18,000 |
| 2015/06/25 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/06/24 | 248 | 250 | 247 | 249 | 6,000 |
| 2015/06/23 | 248 | 248 | 246 | 246 | 8,000 |
| 2015/06/22 | 242 | 267 | 242 | 246 | 59,000 |
| 2015/06/19 | 242 | 243 | 241 | 241 | 9,000 |
| 2015/06/18 | 243 | 246 | 242 | 242 | 6,000 |
| 2015/06/17 | 245 | 246 | 243 | 244 | 22,000 |
| 2015/06/16 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/06/15 | 249 | 249 | 247 | 247 | 4,000 |
| 2015/06/12 | 252 | 252 | 250 | 250 | 6,000 |
| 2015/06/11 | 253 | 253 | 252 | 252 | 4,000 |
| 2015/06/10 | 252 | 255 | 251 | 253 | 17,000 |
| 2015/06/09 | 252 | 253 | 251 | 253 | 19,000 |
| 2015/06/08 | 250 | 252 | 250 | 252 | 58,000 |
| 2015/06/05 | 249 | 249 | 248 | 248 | 3,000 |
| 2015/06/04 | 253 | 253 | 250 | 250 | 57,000 |
| 2015/06/03 | 253 | 253 | 253 | 253 | 4,000 |
| 2015/06/02 | 254 | 255 | 250 | 253 | 27,000 |
| 2015/06/01 | 257 | 257 | 255 | 255 | 10,000 |
| 2015/05/29 | 261 | 261 | 257 | 257 | 8,000 |
| 2015/05/28 | 257 | 261 | 255 | 261 | 19,000 |
| 2015/05/27 | 259 | 259 | 256 | 257 | 10,000 |
| 2015/05/26 | 257 | 257 | 257 | 257 | 4,000 |
| 2015/05/25 | 257 | 259 | 257 | 259 | 6,000 |
| 2015/05/22 | 256 | 256 | 252 | 255 | 8,000 |
| 2015/05/21 | 252 | 254 | 252 | 254 | 9,000 |
| 2015/05/20 | 252 | 252 | 252 | 252 | 8,000 |
| 2015/05/19 | 253 | 253 | 252 | 252 | 14,000 |
| 2015/05/18 | 255 | 255 | 252 | 253 | 9,000 |
| 2015/05/15 | 255 | 256 | 253 | 254 | 17,000 |
| 2015/05/14 | 255 | 257 | 255 | 255 | 8,000 |
| 2015/05/13 | 258 | 260 | 257 | 258 | 26,000 |
| 2015/05/12 | 265 | 267 | 255 | 255 | 52,000 |
| 2015/05/11 | 266 | 266 | 261 | 262 | 31,000 |
| 2015/05/08 | 270 | 271 | 262 | 265 | 19,000 |
| 2015/05/07 | 260 | 285 | 260 | 269 | 358,000 |
| 2015/05/01 | 256 | 258 | 255 | 255 | 17,000 |
| 2015/04/30 | 266 | 266 | 262 | 262 | 33,000 |
| 2015/04/28 | 267 | 267 | 262 | 264 | 6,000 |
| 2015/04/27 | 264 | 266 | 264 | 266 | 13,000 |
| 2015/04/24 | 254 | 263 | 254 | 259 | 7,000 |
| 2015/04/23 | 260 | 260 | 255 | 257 | 17,000 |
| 2015/04/22 | 259 | 260 | 258 | 260 | 5,000 |
| 2015/04/21 | 259 | 259 | 259 | 259 | 1,000 |
| 2015/04/20 | 257 | 261 | 257 | 260 | 7,000 |
| 2015/04/17 | 263 | 263 | 257 | 259 | 12,000 |
| 2015/04/15 | 267 | 267 | 265 | 265 | 16,000 |
| 2015/04/14 | 277 | 277 | 266 | 268 | 14,000 |
| 2015/04/13 | 275 | 280 | 270 | 274 | 65,000 |
| 2015/04/10 | 252 | 284 | 252 | 276 | 402,000 |
| 2015/04/09 | 249 | 251 | 249 | 250 | 9,000 |
| 2015/04/08 | 248 | 251 | 244 | 244 | 8,000 |
| 2015/04/07 | 248 | 253 | 247 | 253 | 20,000 |
| 2015/04/06 | 249 | 249 | 249 | 249 | 1,000 |
| 2015/04/03 | 246 | 246 | 244 | 245 | 7,000 |
| 2015/04/02 | 252 | 252 | 251 | 251 | 2,000 |
| 2015/04/01 | 255 | 255 | 252 | 252 | 2,000 |
| 2015/03/31 | 251 | 251 | 250 | 250 | 2,000 |
| 2015/03/30 | 253 | 253 | 246 | 251 | 7,000 |
| 2015/03/27 | 248 | 248 | 248 | 248 | 4,000 |
| 2015/03/26 | 251 | 251 | 246 | 246 | 8,000 |
| 2015/03/25 | 246 | 249 | 246 | 247 | 18,000 |
| 2015/03/24 | 249 | 249 | 245 | 245 | 8,000 |
| 2015/03/23 | 248 | 248 | 248 | 248 | 1,000 |
| 2015/03/20 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/03/18 | 254 | 254 | 252 | 254 | 5,000 |
| 2015/03/17 | 255 | 255 | 253 | 254 | 12,000 |
| 2015/03/16 | 248 | 254 | 248 | 253 | 11,000 |
| 2015/03/13 | 246 | 248 | 246 | 247 | 9,000 |
| 2015/03/12 | 245 | 248 | 245 | 247 | 8,000 |
| 2015/03/11 | 241 | 247 | 241 | 247 | 7,000 |
| 2015/03/10 | 251 | 251 | 247 | 247 | 10,000 |
| 2015/03/09 | 252 | 252 | 247 | 247 | 3,000 |
| 2015/03/06 | 251 | 253 | 250 | 253 | 6,000 |
| 2015/03/05 | 248 | 249 | 248 | 249 | 6,000 |
| 2015/03/04 | 254 | 254 | 254 | 254 | 3,000 |
| 2015/03/03 | 257 | 257 | 254 | 254 | 9,000 |
| 2015/03/02 | 257 | 257 | 255 | 257 | 7,000 |
| 2015/02/27 | 256 | 259 | 254 | 257 | 5,000 |
| 2015/02/26 | 257 | 257 | 256 | 257 | 6,000 |
| 2015/02/25 | 252 | 257 | 252 | 257 | 9,000 |
| 2015/02/24 | 244 | 253 | 244 | 252 | 20,000 |
| 2015/02/23 | 243 | 246 | 243 | 246 | 20,000 |
| 2015/02/20 | 246 | 246 | 246 | 246 | 1,000 |
| 2015/02/18 | 249 | 249 | 249 | 249 | 2,000 |
| 2015/02/17 | 247 | 247 | 247 | 247 | 1,000 |
| 2015/02/16 | 248 | 248 | 242 | 247 | 15,000 |
| 2015/02/13 | 245 | 247 | 244 | 246 | 9,000 |
| 2015/02/12 | 245 | 247 | 244 | 245 | 11,000 |
| 2015/02/10 | 245 | 245 | 245 | 245 | 8,000 |
| 2015/02/09 | 244 | 245 | 244 | 245 | 2,000 |
| 2015/02/06 | 240 | 242 | 235 | 242 | 26,000 |
| 2015/02/05 | 249 | 250 | 245 | 248 | 12,000 |
| 2015/02/04 | 248 | 250 | 248 | 248 | 14,000 |
| 2015/02/03 | 245 | 246 | 244 | 246 | 8,000 |
| 2015/02/02 | 241 | 242 | 241 | 241 | 5,000 |
| 2015/01/30 | 245 | 245 | 242 | 242 | 28,000 |
| 2015/01/29 | 240 | 244 | 240 | 244 | 20,000 |
| 2015/01/28 | 236 | 236 | 235 | 235 | 3,000 |
| 2015/01/27 | 236 | 237 | 236 | 236 | 14,000 |
| 2015/01/26 | 232 | 235 | 232 | 235 | 6,000 |
| 2015/01/23 | 230 | 230 | 228 | 228 | 3,000 |
| 2015/01/22 | 230 | 230 | 230 | 230 | 5,000 |
| 2015/01/21 | 235 | 235 | 230 | 230 | 9,000 |
| 2015/01/20 | 238 | 238 | 238 | 238 | 4,000 |
| 2015/01/16 | 235 | 237 | 235 | 237 | 5,000 |
| 2015/01/14 | 237 | 240 | 236 | 236 | 5,000 |
| 2015/01/13 | 242 | 242 | 237 | 237 | 12,000 |
| 2015/01/09 | 245 | 245 | 241 | 242 | 10,000 |
| 2015/01/08 | 243 | 245 | 240 | 245 | 3,000 |
| 2015/01/07 | 242 | 242 | 242 | 242 | 5,000 |
| 2015/01/06 | 237 | 239 | 237 | 238 | 8,000 |
| 2015/01/05 | 244 | 245 | 244 | 245 | 3,000 |