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 |
---|---|---|---|---|---|
2016/12/30 | 685 | 696 | 683 | 695 | 74,000 |
2016/12/29 | 702 | 707 | 693 | 696 | 74,000 |
2016/12/28 | 697 | 720 | 697 | 712 | 77,000 |
2016/12/27 | 710 | 710 | 697 | 700 | 110,000 |
2016/12/26 | 730 | 731 | 716 | 716 | 90,000 |
2016/12/22 | 694 | 700 | 683 | 693 | 66,000 |
2016/12/21 | 707 | 707 | 683 | 684 | 120,000 |
2016/12/20 | 723 | 729 | 701 | 706 | 100,000 |
2016/12/19 | 720 | 744 | 714 | 723 | 290,000 |
2016/12/16 | 637 | 694 | 637 | 694 | 185,000 |
2016/12/15 | 647 | 649 | 626 | 634 | 57,000 |
2016/12/14 | 649 | 658 | 643 | 645 | 38,000 |
2016/12/13 | 649 | 650 | 632 | 648 | 76,000 |
2016/12/12 | 670 | 670 | 635 | 652 | 95,000 |
2016/12/09 | 636 | 679 | 631 | 660 | 290,000 |
2016/12/08 | 602 | 610 | 602 | 607 | 42,000 |
2016/12/07 | 640 | 640 | 600 | 600 | 160,000 |
2016/12/06 | 646 | 658 | 631 | 640 | 179,000 |
2016/12/05 | 608 | 650 | 608 | 636 | 185,000 |
2016/12/02 | 592 | 625 | 563 | 585 | 446,000 |
2016/12/01 | 601 | 602 | 600 | 602 | 236,000 |
2016/11/30 | 490 | 519 | 490 | 502 | 185,000 |
2016/11/29 | 486 | 486 | 470 | 474 | 29,000 |
2016/11/28 | 482 | 490 | 482 | 486 | 13,000 |
2016/11/25 | 487 | 498 | 471 | 476 | 65,000 |
2016/11/24 | 470 | 497 | 468 | 487 | 59,000 |
2016/11/22 | 485 | 485 | 468 | 468 | 32,000 |
2016/11/21 | 469 | 483 | 468 | 481 | 43,000 |
2016/11/18 | 479 | 483 | 457 | 461 | 58,000 |
2016/11/17 | 477 | 485 | 474 | 479 | 42,000 |
2016/11/16 | 503 | 504 | 480 | 486 | 58,000 |
2016/11/15 | 482 | 500 | 469 | 500 | 76,000 |
2016/11/14 | 510 | 516 | 486 | 486 | 69,000 |
2016/11/11 | 538 | 541 | 491 | 499 | 157,000 |
2016/11/10 | 485 | 525 | 480 | 525 | 139,000 |
2016/11/09 | 500 | 500 | 435 | 465 | 264,000 |
2016/11/08 | 471 | 505 | 470 | 492 | 220,000 |
2016/11/07 | 465 | 470 | 443 | 461 | 112,000 |
2016/11/04 | 422 | 452 | 410 | 449 | 89,000 |
2016/11/02 | 435 | 445 | 425 | 428 | 93,000 |
2016/11/01 | 430 | 446 | 425 | 442 | 140,000 |
2016/10/31 | 433 | 450 | 422 | 422 | 133,000 |
2016/10/28 | 406 | 425 | 402 | 421 | 92,000 |
2016/10/27 | 422 | 422 | 391 | 399 | 116,000 |
2016/10/26 | 430 | 436 | 405 | 416 | 200,000 |
2016/10/25 | 430 | 439 | 400 | 436 | 401,000 |
2016/10/24 | 413 | 430 | 413 | 420 | 142,000 |
2016/10/21 | 405 | 408 | 402 | 408 | 32,000 |
2016/10/20 | 396 | 405 | 396 | 405 | 42,000 |
2016/10/19 | 388 | 394 | 388 | 394 | 25,000 |
2016/10/18 | 391 | 391 | 382 | 390 | 37,000 |
2016/10/17 | 396 | 397 | 384 | 388 | 52,000 |
2016/10/14 | 368 | 372 | 368 | 372 | 7,000 |
2016/10/13 | 372 | 372 | 366 | 372 | 14,000 |
2016/10/12 | 376 | 384 | 351 | 356 | 57,000 |
2016/10/11 | 385 | 385 | 365 | 371 | 66,000 |
2016/10/07 | 390 | 390 | 371 | 385 | 46,000 |
2016/10/06 | 401 | 401 | 388 | 394 | 49,000 |
2016/10/05 | 393 | 399 | 393 | 398 | 16,000 |
2016/10/04 | 403 | 403 | 372 | 393 | 48,000 |
2016/10/03 | 403 | 411 | 403 | 404 | 43,000 |
2016/09/30 | 407 | 427 | 403 | 404 | 70,000 |
2016/09/29 | 412 | 419 | 392 | 411 | 131,000 |
2016/09/28 | 380 | 431 | 369 | 400 | 986,000 |
2016/09/27 | 388 | 388 | 388 | 388 | 79,000 |
2016/09/26 | 308 | 320 | 304 | 308 | 199,000 |
2016/09/23 | 300 | 311 | 292 | 305 | 102,000 |
2016/09/21 | 276 | 300 | 269 | 300 | 80,000 |
2016/09/20 | 266 | 272 | 265 | 272 | 22,000 |
2016/09/16 | 266 | 270 | 265 | 270 | 19,000 |
2016/09/15 | 263 | 268 | 263 | 266 | 9,000 |
2016/09/14 | 264 | 264 | 261 | 261 | 5,000 |
2016/09/13 | 268 | 268 | 260 | 260 | 18,000 |
2016/09/12 | 268 | 268 | 260 | 260 | 28,000 |
2016/09/09 | 271 | 272 | 271 | 272 | 5,000 |
2016/09/08 | 278 | 278 | 274 | 274 | 2,000 |
2016/09/07 | 272 | 279 | 271 | 278 | 20,000 |
2016/09/06 | 277 | 277 | 275 | 275 | 14,000 |
2016/09/05 | 275 | 282 | 275 | 279 | 11,000 |
2016/09/02 | 274 | 276 | 271 | 272 | 9,000 |
2016/09/01 | 280 | 280 | 275 | 275 | 22,000 |
2016/08/31 | 290 | 292 | 283 | 283 | 26,000 |
2016/08/30 | 275 | 290 | 275 | 290 | 46,000 |
2016/08/29 | 270 | 275 | 268 | 274 | 7,000 |
2016/08/26 | 285 | 285 | 275 | 275 | 7,000 |
2016/08/25 | 278 | 280 | 275 | 280 | 13,000 |
2016/08/24 | 260 | 270 | 260 | 270 | 13,000 |
2016/08/23 | 259 | 265 | 259 | 265 | 6,000 |
2016/08/22 | 263 | 265 | 261 | 261 | 6,000 |
2016/08/19 | 262 | 263 | 262 | 263 | 2,000 |
2016/08/18 | 262 | 264 | 262 | 264 | 2,000 |
2016/08/17 | 265 | 273 | 265 | 265 | 10,000 |
2016/08/16 | 258 | 269 | 258 | 265 | 10,000 |
2016/08/15 | 254 | 265 | 251 | 265 | 30,000 |
2016/08/12 | 254 | 255 | 252 | 255 | 6,000 |
2016/08/10 | 258 | 258 | 255 | 255 | 9,000 |
2016/08/09 | 261 | 261 | 254 | 257 | 34,000 |
2016/08/08 | 262 | 265 | 261 | 262 | 16,000 |
2016/08/05 | 265 | 272 | 265 | 267 | 20,000 |
2016/08/04 | 265 | 272 | 265 | 272 | 21,000 |
2016/08/03 | 263 | 269 | 261 | 265 | 34,000 |
2016/08/02 | 290 | 290 | 265 | 270 | 57,000 |
2016/08/01 | 261 | 299 | 251 | 279 | 271,000 |
2016/07/29 | 254 | 290 | 242 | 257 | 1,365,000 |
2016/07/28 | 212 | 214 | 212 | 214 | 2,000 |
2016/07/27 | 214 | 214 | 214 | 214 | 4,000 |
2016/07/26 | 212 | 212 | 212 | 212 | 3,000 |
2016/07/25 | 208 | 208 | 207 | 207 | 4,000 |
2016/07/22 | 207 | 207 | 207 | 207 | 1,000 |
2016/07/19 | 198 | 207 | 198 | 207 | 3,000 |
2016/07/14 | 200 | 201 | 200 | 201 | 6,000 |
2016/07/13 | 203 | 203 | 203 | 203 | 1,000 |
2016/07/12 | 209 | 209 | 202 | 202 | 11,000 |
2016/07/11 | 200 | 201 | 199 | 201 | 11,000 |
2016/07/08 | 205 | 205 | 200 | 200 | 7,000 |
2016/07/07 | 203 | 205 | 203 | 205 | 2,000 |
2016/07/06 | 196 | 199 | 195 | 198 | 7,000 |
2016/07/05 | 197 | 197 | 197 | 197 | 2,000 |
2016/07/04 | 194 | 194 | 193 | 194 | 14,000 |
2016/07/01 | 194 | 194 | 194 | 194 | 1,000 |
2016/06/30 | 192 | 197 | 192 | 194 | 3,000 |
2016/06/27 | 196 | 196 | 196 | 196 | 6,000 |
2016/06/24 | 193 | 193 | 187 | 187 | 13,000 |
2016/06/23 | 191 | 194 | 191 | 194 | 5,000 |
2016/06/21 | 192 | 192 | 192 | 192 | 1,000 |
2016/06/20 | 190 | 191 | 190 | 191 | 6,000 |
2016/06/16 | 195 | 195 | 190 | 190 | 13,000 |
2016/06/15 | 199 | 199 | 199 | 199 | 1,000 |
2016/06/14 | 201 | 201 | 200 | 200 | 4,000 |
2016/06/13 | 205 | 205 | 205 | 205 | 1,000 |
2016/06/10 | 213 | 213 | 213 | 213 | 5,000 |
2016/06/09 | 218 | 218 | 210 | 214 | 7,000 |
2016/06/08 | 208 | 212 | 208 | 212 | 6,000 |
2016/06/07 | 208 | 208 | 208 | 208 | 1,000 |
2016/06/02 | 210 | 212 | 210 | 212 | 2,000 |
2016/06/01 | 210 | 210 | 210 | 210 | 2,000 |
2016/05/31 | 203 | 205 | 203 | 205 | 8,000 |
2016/05/30 | 199 | 201 | 199 | 201 | 4,000 |
2016/05/27 | 201 | 201 | 198 | 198 | 6,000 |
2016/05/26 | 197 | 197 | 197 | 197 | 2,000 |
2016/05/25 | 193 | 193 | 193 | 193 | 1,000 |
2016/05/24 | 190 | 192 | 190 | 192 | 7,000 |
2016/05/23 | 192 | 192 | 192 | 192 | 2,000 |
2016/05/19 | 192 | 192 | 192 | 192 | 1,000 |
2016/05/18 | 192 | 192 | 192 | 192 | 1,000 |
2016/05/17 | 190 | 191 | 190 | 191 | 13,000 |
2016/05/16 | 194 | 194 | 190 | 190 | 10,000 |
2016/05/13 | 199 | 199 | 190 | 191 | 23,000 |
2016/05/12 | 233 | 234 | 203 | 203 | 25,000 |
2016/05/11 | 226 | 226 | 226 | 226 | 1,000 |
2016/05/10 | 223 | 231 | 223 | 231 | 6,000 |
2016/05/09 | 220 | 220 | 212 | 219 | 14,000 |
2016/05/06 | 220 | 220 | 220 | 220 | 1,000 |
2016/05/02 | 220 | 220 | 220 | 220 | 2,000 |
2016/04/28 | 221 | 222 | 221 | 221 | 5,000 |
2016/04/27 | 228 | 228 | 222 | 222 | 6,000 |
2016/04/26 | 230 | 230 | 223 | 223 | 5,000 |
2016/04/25 | 226 | 226 | 223 | 223 | 6,000 |
2016/04/22 | 223 | 224 | 223 | 224 | 2,000 |
2016/04/21 | 227 | 229 | 225 | 229 | 12,000 |
2016/04/20 | 217 | 219 | 217 | 218 | 3,000 |
2016/04/19 | 218 | 218 | 216 | 217 | 5,000 |
2016/04/18 | 216 | 217 | 216 | 217 | 2,000 |
2016/04/15 | 215 | 215 | 213 | 215 | 8,000 |
2016/04/14 | 225 | 225 | 209 | 217 | 44,000 |
2016/04/11 | 221 | 221 | 221 | 221 | 5,000 |
2016/04/08 | 215 | 215 | 215 | 215 | 2,000 |
2016/04/06 | 219 | 220 | 215 | 215 | 11,000 |
2016/04/05 | 225 | 225 | 222 | 222 | 3,000 |
2016/04/04 | 229 | 231 | 229 | 231 | 3,000 |
2016/04/01 | 236 | 236 | 232 | 232 | 12,000 |
2016/03/31 | 238 | 238 | 236 | 237 | 7,000 |
2016/03/30 | 234 | 238 | 234 | 238 | 3,000 |
2016/03/29 | 241 | 242 | 235 | 235 | 4,000 |
2016/03/28 | 235 | 235 | 235 | 235 | 6,000 |
2016/03/25 | 230 | 232 | 230 | 232 | 2,000 |
2016/03/24 | 227 | 227 | 227 | 227 | 1,000 |
2016/03/23 | 228 | 229 | 227 | 227 | 4,000 |
2016/03/22 | 230 | 230 | 227 | 227 | 3,000 |
2016/03/18 | 232 | 232 | 230 | 230 | 6,000 |
2016/03/17 | 248 | 248 | 233 | 233 | 32,000 |
2016/03/16 | 250 | 254 | 248 | 254 | 14,000 |
2016/03/15 | 240 | 258 | 235 | 250 | 85,000 |
2016/03/14 | 219 | 226 | 219 | 225 | 18,000 |
2016/03/11 | 214 | 214 | 214 | 214 | 4,000 |
2016/03/10 | 219 | 220 | 217 | 220 | 10,000 |
2016/03/09 | 215 | 217 | 215 | 217 | 4,000 |
2016/03/08 | 216 | 216 | 216 | 216 | 1,000 |
2016/03/07 | 212 | 216 | 212 | 216 | 3,000 |
2016/03/04 | 206 | 212 | 206 | 212 | 6,000 |
2016/03/03 | 209 | 210 | 209 | 210 | 2,000 |
2016/03/02 | 200 | 205 | 200 | 205 | 11,000 |
2016/03/01 | 200 | 200 | 200 | 200 | 10,000 |
2016/02/29 | 202 | 209 | 198 | 201 | 6,000 |
2016/02/26 | 194 | 196 | 193 | 193 | 7,000 |
2016/02/25 | 183 | 185 | 183 | 185 | 5,000 |
2016/02/24 | 185 | 185 | 183 | 183 | 2,000 |
2016/02/19 | 187 | 187 | 187 | 187 | 1,000 |
2016/02/18 | 186 | 186 | 186 | 186 | 1,000 |
2016/02/17 | 188 | 188 | 188 | 188 | 1,000 |
2016/02/16 | 176 | 187 | 176 | 187 | 8,000 |
2016/02/15 | 181 | 181 | 180 | 180 | 4,000 |
2016/02/12 | 189 | 189 | 180 | 180 | 12,000 |
2016/02/10 | 200 | 200 | 193 | 193 | 20,000 |
2016/02/09 | 205 | 205 | 201 | 202 | 11,000 |
2016/02/08 | 206 | 210 | 206 | 206 | 11,000 |
2016/02/05 | 207 | 207 | 206 | 206 | 3,000 |
2016/02/04 | 209 | 209 | 208 | 208 | 2,000 |
2016/02/03 | 210 | 210 | 208 | 210 | 8,000 |
2016/02/02 | 212 | 212 | 210 | 211 | 8,000 |
2016/02/01 | 211 | 214 | 210 | 214 | 18,000 |
2016/01/29 | 205 | 208 | 201 | 208 | 14,000 |
2016/01/28 | 210 | 210 | 205 | 205 | 19,000 |
2016/01/27 | 206 | 206 | 203 | 204 | 21,000 |
2016/01/26 | 201 | 206 | 196 | 200 | 54,000 |
2016/01/25 | 218 | 218 | 202 | 212 | 101,000 |
2016/01/22 | 224 | 229 | 222 | 229 | 12,000 |
2016/01/21 | 228 | 228 | 221 | 223 | 29,000 |
2016/01/20 | 236 | 236 | 231 | 235 | 7,000 |
2016/01/19 | 238 | 238 | 232 | 232 | 12,000 |
2016/01/18 | 238 | 238 | 238 | 238 | 7,000 |
2016/01/15 | 244 | 244 | 238 | 238 | 15,000 |
2016/01/14 | 243 | 243 | 231 | 236 | 36,000 |
2016/01/13 | 256 | 256 | 245 | 245 | 35,000 |
2016/01/12 | 270 | 270 | 253 | 255 | 26,000 |
2016/01/08 | 270 | 270 | 270 | 270 | 10,000 |
2016/01/07 | 270 | 270 | 270 | 270 | 15,000 |
2016/01/06 | 271 | 271 | 270 | 270 | 17,000 |
2016/01/05 | 270 | 270 | 270 | 270 | 21,000 |
2016/01/04 | 271 | 271 | 271 | 271 | 1,000 |