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 |
---|---|---|---|---|---|
2018/12/28 | 305 | 329 | 305 | 320 | 28,200 |
2018/12/27 | 291 | 320 | 290 | 311 | 27,200 |
2018/12/26 | 273 | 278 | 261 | 278 | 34,500 |
2018/12/25 | 253 | 266 | 251 | 257 | 73,900 |
2018/12/21 | 291 | 297 | 270 | 277 | 55,000 |
2018/12/20 | 305 | 309 | 298 | 299 | 60,200 |
2018/12/19 | 309 | 314 | 308 | 308 | 10,200 |
2018/12/18 | 321 | 321 | 310 | 314 | 16,700 |
2018/12/17 | 333 | 335 | 324 | 328 | 37,000 |
2018/12/14 | 341 | 343 | 333 | 333 | 10,600 |
2018/12/13 | 336 | 345 | 333 | 345 | 19,200 |
2018/12/12 | 334 | 334 | 326 | 332 | 11,300 |
2018/12/11 | 330 | 333 | 316 | 319 | 36,500 |
2018/12/10 | 343 | 343 | 330 | 331 | 19,500 |
2018/12/07 | 347 | 347 | 341 | 344 | 10,400 |
2018/12/06 | 355 | 355 | 346 | 346 | 12,000 |
2018/12/05 | 350 | 352 | 349 | 352 | 4,800 |
2018/12/04 | 361 | 361 | 352 | 352 | 11,600 |
2018/12/03 | 354 | 359 | 350 | 359 | 20,600 |
2018/11/30 | 349 | 354 | 349 | 354 | 8,200 |
2018/11/29 | 351 | 354 | 350 | 351 | 7,900 |
2018/11/28 | 353 | 356 | 350 | 351 | 11,900 |
2018/11/27 | 352 | 354 | 345 | 353 | 23,000 |
2018/11/26 | 340 | 345 | 339 | 344 | 13,900 |
2018/11/22 | 346 | 348 | 343 | 345 | 2,900 |
2018/11/21 | 346 | 347 | 340 | 346 | 19,700 |
2018/11/20 | 349 | 351 | 346 | 350 | 16,700 |
2018/11/19 | 346 | 352 | 344 | 351 | 7,900 |
2018/11/16 | 347 | 353 | 346 | 352 | 10,400 |
2018/11/15 | 353 | 354 | 346 | 347 | 7,200 |
2018/11/14 | 362 | 362 | 344 | 350 | 16,800 |
2018/11/13 | 356 | 356 | 339 | 346 | 30,200 |
2018/11/12 | 366 | 366 | 356 | 359 | 15,600 |
2018/11/09 | 368 | 369 | 363 | 367 | 10,800 |
2018/11/08 | 364 | 376 | 364 | 372 | 17,400 |
2018/11/07 | 370 | 371 | 356 | 360 | 44,100 |
2018/11/06 | 375 | 376 | 367 | 372 | 16,600 |
2018/11/05 | 378 | 382 | 374 | 377 | 18,700 |
2018/11/02 | 372 | 380 | 372 | 378 | 14,000 |
2018/11/01 | 377 | 384 | 377 | 379 | 80,600 |
2018/10/31 | 375 | 382 | 371 | 377 | 25,500 |
2018/10/30 | 374 | 374 | 343 | 360 | 61,500 |
2018/10/29 | 395 | 395 | 330 | 342 | 75,400 |
2018/10/26 | 410 | 429 | 364 | 371 | 84,300 |
2018/10/25 | 432 | 440 | 408 | 408 | 47,300 |
2018/10/24 | 461 | 461 | 433 | 439 | 17,400 |
2018/10/23 | 463 | 465 | 453 | 453 | 15,900 |
2018/10/22 | 468 | 468 | 463 | 466 | 2,700 |
2018/10/19 | 465 | 469 | 465 | 468 | 5,800 |
2018/10/18 | 470 | 473 | 465 | 465 | 8,800 |
2018/10/17 | 473 | 478 | 469 | 469 | 9,700 |
2018/10/16 | 470 | 476 | 465 | 471 | 3,200 |
2018/10/15 | 482 | 485 | 475 | 478 | 9,600 |
2018/10/12 | 470 | 489 | 470 | 489 | 7,900 |
2018/10/11 | 490 | 491 | 462 | 466 | 32,200 |
2018/10/10 | 513 | 513 | 503 | 507 | 4,400 |
2018/10/09 | 498 | 506 | 493 | 504 | 4,700 |
2018/10/05 | 498 | 507 | 498 | 498 | 7,500 |
2018/10/04 | 500 | 500 | 495 | 495 | 9,300 |
2018/10/03 | 505 | 506 | 497 | 500 | 22,800 |
2018/10/02 | 514 | 515 | 503 | 504 | 17,000 |
2018/10/01 | 510 | 512 | 503 | 512 | 12,900 |
2018/09/28 | 509 | 512 | 500 | 510 | 6,500 |
2018/09/27 | 513 | 513 | 500 | 506 | 13,500 |
2018/09/26 | 513 | 518 | 500 | 509 | 43,500 |
2018/09/25 | 517 | 523 | 497 | 515 | 38,300 |
2018/09/21 | 499 | 529 | 491 | 514 | 28,900 |
2018/09/20 | 495 | 495 | 490 | 494 | 13,500 |
2018/09/19 | 495 | 497 | 489 | 496 | 9,300 |
2018/09/18 | 482 | 489 | 482 | 487 | 2,900 |
2018/09/14 | 478 | 487 | 476 | 486 | 7,100 |
2018/09/13 | 477 | 478 | 474 | 476 | 4,700 |
2018/09/12 | 493 | 493 | 473 | 476 | 16,600 |
2018/09/11 | 499 | 499 | 489 | 493 | 2,500 |
2018/09/10 | 499 | 499 | 487 | 499 | 6,600 |
2018/09/07 | 486 | 486 | 480 | 484 | 5,900 |
2018/09/06 | 495 | 498 | 485 | 486 | 5,400 |
2018/09/05 | 502 | 503 | 492 | 494 | 2,200 |
2018/09/04 | 514 | 516 | 500 | 502 | 4,600 |
2018/09/03 | 517 | 517 | 495 | 504 | 6,400 |
2018/08/31 | 502 | 514 | 500 | 512 | 8,200 |
2018/08/30 | 510 | 512 | 500 | 502 | 10,400 |
2018/08/29 | 510 | 517 | 508 | 510 | 3,500 |
2018/08/28 | 507 | 520 | 507 | 510 | 7,800 |
2018/08/27 | 482 | 501 | 481 | 501 | 36,000 |
2018/08/24 | 480 | 484 | 480 | 482 | 2,800 |
2018/08/23 | 485 | 485 | 478 | 482 | 8,900 |
2018/08/22 | 487 | 492 | 481 | 481 | 7,300 |
2018/08/21 | 496 | 496 | 478 | 484 | 14,800 |
2018/08/20 | 498 | 502 | 495 | 502 | 10,300 |
2018/08/17 | 495 | 505 | 495 | 498 | 3,900 |
2018/08/16 | 491 | 495 | 487 | 494 | 4,800 |
2018/08/15 | 504 | 507 | 482 | 494 | 18,900 |
2018/08/14 | 503 | 507 | 499 | 502 | 13,100 |
2018/08/13 | 511 | 515 | 502 | 509 | 6,600 |
2018/08/10 | 520 | 520 | 509 | 514 | 7,000 |
2018/08/09 | 518 | 518 | 510 | 512 | 1,400 |
2018/08/08 | 514 | 520 | 514 | 520 | 3,700 |
2018/08/07 | 513 | 514 | 508 | 514 | 1,800 |
2018/08/06 | 520 | 520 | 509 | 513 | 20,800 |
2018/08/03 | 517 | 517 | 511 | 512 | 1,900 |
2018/08/02 | 509 | 521 | 509 | 521 | 21,000 |
2018/08/01 | 518 | 518 | 507 | 507 | 9,100 |
2018/07/31 | 513 | 518 | 506 | 506 | 10,200 |
2018/07/30 | 520 | 525 | 512 | 512 | 12,800 |
2018/07/27 | 519 | 527 | 500 | 520 | 105,900 |
2018/07/26 | 570 | 578 | 563 | 573 | 48,600 |
2018/07/25 | 551 | 554 | 543 | 550 | 17,000 |
2018/07/24 | 544 | 548 | 539 | 544 | 9,200 |
2018/07/23 | 511 | 551 | 511 | 547 | 22,900 |
2018/07/20 | 514 | 517 | 511 | 515 | 8,600 |
2018/07/19 | 507 | 515 | 506 | 510 | 8,200 |
2018/07/18 | 513 | 515 | 509 | 509 | 4,600 |
2018/07/17 | 531 | 535 | 506 | 506 | 19,200 |
2018/07/13 | 530 | 536 | 528 | 531 | 3,200 |
2018/07/12 | 520 | 526 | 520 | 520 | 2,500 |
2018/07/11 | 540 | 540 | 523 | 524 | 6,600 |
2018/07/10 | 541 | 541 | 520 | 522 | 11,100 |
2018/07/09 | 489 | 512 | 489 | 512 | 9,200 |
2018/07/06 | 499 | 499 | 476 | 486 | 13,300 |
2018/07/05 | 514 | 517 | 483 | 483 | 27,500 |
2018/07/04 | 537 | 537 | 515 | 515 | 10,900 |
2018/07/03 | 568 | 570 | 540 | 542 | 15,600 |
2018/07/02 | 560 | 576 | 558 | 568 | 12,500 |
2018/06/29 | 552 | 561 | 549 | 561 | 12,100 |
2018/06/28 | 559 | 559 | 551 | 551 | 1,400 |
2018/06/27 | 551 | 556 | 550 | 555 | 1,700 |
2018/06/26 | 550 | 555 | 547 | 555 | 4,600 |
2018/06/25 | 558 | 559 | 549 | 549 | 7,300 |
2018/06/22 | 561 | 568 | 560 | 562 | 3,900 |
2018/06/21 | 555 | 574 | 555 | 569 | 22,000 |
2018/06/20 | 550 | 555 | 543 | 554 | 16,500 |
2018/06/19 | 579 | 580 | 546 | 550 | 28,600 |
2018/06/18 | 597 | 599 | 571 | 573 | 63,100 |
2018/06/15 | 601 | 604 | 599 | 603 | 19,200 |
2018/06/14 | 601 | 605 | 599 | 600 | 14,000 |
2018/06/13 | 614 | 617 | 599 | 600 | 46,700 |
2018/06/12 | 621 | 621 | 612 | 614 | 4,200 |
2018/06/11 | 626 | 626 | 618 | 620 | 3,700 |
2018/06/08 | 622 | 622 | 610 | 616 | 16,300 |
2018/06/07 | 613 | 625 | 609 | 622 | 16,500 |
2018/06/06 | 614 | 627 | 607 | 607 | 23,700 |
2018/06/05 | 631 | 631 | 612 | 612 | 13,200 |
2018/06/04 | 639 | 639 | 631 | 632 | 2,200 |
2018/06/01 | 636 | 639 | 629 | 632 | 13,000 |
2018/05/31 | 639 | 641 | 632 | 635 | 5,900 |
2018/05/30 | 632 | 638 | 624 | 637 | 8,500 |
2018/05/29 | 640 | 640 | 630 | 631 | 3,500 |
2018/05/28 | 656 | 656 | 638 | 639 | 11,900 |
2018/05/25 | 642 | 649 | 637 | 646 | 22,200 |
2018/05/24 | 650 | 650 | 642 | 648 | 7,900 |
2018/05/23 | 635 | 653 | 635 | 651 | 13,900 |
2018/05/22 | 648 | 650 | 635 | 641 | 17,300 |
2018/05/21 | 631 | 652 | 631 | 647 | 9,200 |
2018/05/18 | 641 | 641 | 635 | 640 | 6,100 |
2018/05/17 | 618 | 634 | 618 | 631 | 15,000 |
2018/05/16 | 641 | 643 | 617 | 621 | 29,800 |
2018/05/15 | 637 | 646 | 637 | 641 | 27,300 |
2018/05/14 | 641 | 653 | 635 | 637 | 33,900 |
2018/05/11 | 670 | 674 | 621 | 643 | 82,300 |
2018/05/10 | 713 | 725 | 632 | 675 | 135,000 |
2018/05/09 | 705 | 707 | 698 | 705 | 13,800 |
2018/05/08 | 700 | 713 | 700 | 705 | 12,600 |
2018/05/07 | 704 | 704 | 692 | 700 | 71,800 |
2018/05/02 | 688 | 707 | 688 | 704 | 39,100 |
2018/05/01 | 682 | 688 | 682 | 688 | 11,600 |
2018/04/27 | 695 | 695 | 681 | 689 | 25,400 |
2018/04/26 | 694 | 696 | 689 | 692 | 16,900 |
2018/04/25 | 690 | 697 | 687 | 697 | 22,600 |
2018/04/24 | 680 | 700 | 680 | 699 | 15,100 |
2018/04/23 | 677 | 687 | 675 | 680 | 12,300 |
2018/04/20 | 689 | 689 | 678 | 681 | 17,100 |
2018/04/19 | 667 | 699 | 667 | 688 | 31,100 |
2018/04/18 | 676 | 690 | 660 | 666 | 40,900 |
2018/04/17 | 659 | 669 | 655 | 669 | 24,300 |
2018/04/16 | 653 | 661 | 648 | 656 | 18,400 |
2018/04/13 | 647 | 654 | 646 | 653 | 12,200 |
2018/04/12 | 653 | 653 | 640 | 646 | 17,500 |
2018/04/11 | 661 | 661 | 648 | 650 | 18,400 |
2018/04/10 | 662 | 663 | 650 | 661 | 15,700 |
2018/04/09 | 656 | 656 | 638 | 650 | 27,100 |
2018/04/06 | 666 | 666 | 652 | 656 | 14,600 |
2018/04/05 | 661 | 664 | 656 | 659 | 12,500 |
2018/04/04 | 666 | 666 | 656 | 664 | 17,900 |
2018/04/03 | 665 | 666 | 657 | 659 | 15,100 |
2018/04/02 | 666 | 674 | 664 | 673 | 12,700 |
2018/03/30 | 643 | 664 | 643 | 657 | 18,400 |
2018/03/29 | 649 | 655 | 648 | 653 | 7,800 |
2018/03/28 | 640 | 654 | 638 | 648 | 12,700 |
2018/03/27 | 645 | 655 | 642 | 648 | 19,500 |
2018/03/26 | 631 | 631 | 605 | 630 | 84,800 |
2018/03/23 | 641 | 657 | 633 | 636 | 67,700 |
2018/03/22 | 675 | 680 | 664 | 668 | 18,100 |
2018/03/20 | 670 | 680 | 668 | 677 | 10,000 |
2018/03/19 | 675 | 682 | 665 | 672 | 21,800 |
2018/03/16 | 685 | 693 | 674 | 685 | 27,800 |
2018/03/15 | 671 | 698 | 665 | 685 | 30,600 |
2018/03/14 | 671 | 677 | 670 | 673 | 5,600 |
2018/03/13 | 667 | 677 | 662 | 671 | 23,800 |
2018/03/12 | 692 | 692 | 669 | 671 | 25,500 |
2018/03/09 | 682 | 688 | 667 | 673 | 16,800 |
2018/03/08 | 683 | 689 | 666 | 674 | 14,800 |
2018/03/07 | 685 | 686 | 673 | 673 | 10,700 |
2018/03/06 | 678 | 703 | 674 | 682 | 31,900 |
2018/03/05 | 692 | 692 | 649 | 650 | 61,000 |
2018/03/02 | 687 | 691 | 681 | 687 | 18,300 |
2018/03/01 | 700 | 702 | 690 | 699 | 16,700 |
2018/02/28 | 700 | 707 | 691 | 700 | 33,200 |
2018/02/27 | 707 | 707 | 700 | 701 | 10,900 |
2018/02/26 | 706 | 708 | 700 | 708 | 17,000 |
2018/02/23 | 700 | 705 | 698 | 704 | 8,400 |
2018/02/22 | 707 | 711 | 690 | 693 | 40,200 |
2018/02/21 | 710 | 725 | 705 | 710 | 36,800 |
2018/02/20 | 715 | 717 | 709 | 711 | 14,600 |
2018/02/19 | 722 | 731 | 712 | 718 | 32,900 |
2018/02/16 | 708 | 727 | 701 | 709 | 49,500 |
2018/02/15 | 683 | 704 | 672 | 704 | 35,500 |
2018/02/14 | 702 | 707 | 672 | 680 | 46,800 |
2018/02/13 | 717 | 717 | 701 | 702 | 18,500 |
2018/02/09 | 663 | 697 | 663 | 697 | 38,800 |
2018/02/08 | 693 | 710 | 676 | 706 | 30,700 |
2018/02/07 | 704 | 727 | 676 | 676 | 78,500 |
2018/02/06 | 691 | 709 | 638 | 684 | 164,900 |
2018/02/05 | 768 | 776 | 742 | 753 | 91,600 |
2018/02/02 | 782 | 807 | 767 | 798 | 75,500 |
2018/02/01 | 786 | 819 | 769 | 787 | 224,700 |
2018/01/31 | 745 | 766 | 735 | 756 | 85,700 |
2018/01/30 | 757 | 764 | 735 | 738 | 48,500 |
2018/01/29 | 768 | 773 | 753 | 754 | 42,800 |
2018/01/26 | 772 | 779 | 765 | 767 | 56,500 |
2018/01/25 | 769 | 778 | 751 | 761 | 55,200 |
2018/01/24 | 754 | 783 | 748 | 768 | 130,300 |
2018/01/23 | 730 | 756 | 729 | 748 | 93,200 |
2018/01/22 | 694 | 727 | 686 | 727 | 90,800 |
2018/01/19 | 676 | 693 | 676 | 689 | 26,300 |
2018/01/18 | 693 | 695 | 666 | 669 | 61,200 |
2018/01/17 | 690 | 693 | 683 | 688 | 19,400 |
2018/01/16 | 686 | 692 | 681 | 686 | 56,100 |
2018/01/15 | 690 | 694 | 671 | 686 | 64,300 |
2018/01/12 | 693 | 697 | 685 | 689 | 21,000 |
2018/01/11 | 698 | 698 | 686 | 689 | 31,900 |
2018/01/10 | 699 | 706 | 696 | 699 | 23,800 |
2018/01/09 | 704 | 705 | 694 | 702 | 60,200 |
2018/01/05 | 698 | 701 | 693 | 700 | 28,900 |
2018/01/04 | 698 | 703 | 695 | 700 | 31,200 |