4366 ダイトーケミックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 619 | 623 | 619 | 620 | 1,500 | 620 |
| 2024-11-20 | 620 | 624 | 617 | 618 | 1,300 | 618 |
| 2024-11-19 | 621 | 621 | 617 | 617 | 1,400 | 617 |
| 2024-11-18 | 617 | 624 | 617 | 618 | 1,800 | 618 |
| 2024-11-15 | 620 | 621 | 616 | 618 | 2,500 | 618 |
| 2024-11-14 | 620 | 622 | 620 | 620 | 2,100 | 620 |
| 2024-11-13 | 621 | 621 | 621 | 621 | 500 | 621 |
| 2024-11-12 | 620 | 630 | 620 | 625 | 2,200 | 625 |
| 2024-11-11 | 618 | 630 | 618 | 620 | 3,200 | 620 |
| 2024-11-08 | 612 | 623 | 610 | 621 | 3,600 | 621 |
| 2024-11-07 | 613 | 613 | 610 | 612 | 3,500 | 612 |
| 2024-11-06 | 607 | 612 | 605 | 612 | 1,200 | 612 |
| 2024-11-05 | 614 | 616 | 610 | 610 | 3,400 | 610 |
| 2024-11-01 | 629 | 629 | 611 | 612 | 6,600 | 612 |
| 2024-10-31 | 665 | 665 | 638 | 639 | 10,600 | 639 |
| 2024-10-30 | 670 | 682 | 650 | 664 | 65,000 | 664 |
| 2024-10-29 | 622 | 641 | 616 | 640 | 9,300 | 640 |
| 2024-10-28 | 623 | 623 | 602 | 609 | 3,900 | 609 |
| 2024-10-25 | 599 | 606 | 595 | 606 | 6,500 | 606 |
| 2024-10-24 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2024-10-23 | 598 | 599 | 598 | 599 | 400 | 599 |
| 2024-10-22 | 601 | 605 | 597 | 598 | 3,800 | 598 |
| 2024-10-21 | 611 | 615 | 605 | 605 | 2,500 | 605 |
| 2024-10-18 | 606 | 610 | 601 | 610 | 500 | 610 |
| 2024-10-17 | 604 | 608 | 602 | 608 | 3,100 | 608 |
| 2024-10-16 | 612 | 614 | 602 | 614 | 1,200 | 614 |
| 2024-10-15 | 619 | 619 | 600 | 617 | 2,700 | 617 |
| 2024-10-11 | 611 | 619 | 611 | 612 | 1,200 | 612 |
| 2024-10-10 | 626 | 626 | 610 | 611 | 5,200 | 611 |
| 2024-10-09 | 624 | 625 | 610 | 622 | 3,000 | 622 |
| 2024-10-08 | 636 | 636 | 622 | 623 | 1,200 | 623 |
| 2024-10-07 | 627 | 641 | 620 | 638 | 2,900 | 638 |
| 2024-10-04 | 621 | 636 | 616 | 627 | 3,500 | 627 |
| 2024-10-03 | 625 | 625 | 618 | 618 | 4,500 | 618 |
| 2024-10-02 | 629 | 629 | 615 | 615 | 3,100 | 615 |
| 2024-10-01 | 627 | 640 | 627 | 629 | 2,500 | 629 |
| 2024-09-30 | 608 | 630 | 608 | 630 | 2,300 | 630 |
| 2024-09-27 | 608 | 643 | 608 | 634 | 8,800 | 634 |
| 2024-09-26 | 609 | 650 | 604 | 616 | 9,300 | 616 |
| 2024-09-25 | 600 | 606 | 595 | 606 | 2,600 | 606 |
| 2024-09-24 | 605 | 622 | 600 | 602 | 5,600 | 602 |
| 2024-09-20 | 605 | 612 | 592 | 609 | 6,000 | 609 |
| 2024-09-19 | 602 | 610 | 596 | 605 | 2,900 | 605 |
| 2024-09-18 | 603 | 605 | 598 | 605 | 1,400 | 605 |
| 2024-09-17 | 604 | 605 | 604 | 605 | 200 | 605 |
| 2024-09-13 | 589 | 595 | 589 | 594 | 2,000 | 594 |
| 2024-09-12 | 588 | 601 | 584 | 594 | 7,100 | 594 |
| 2024-09-11 | 600 | 600 | 588 | 588 | 3,900 | 588 |
| 2024-09-10 | 634 | 634 | 598 | 602 | 6,100 | 602 |
| 2024-09-09 | 593 | 604 | 593 | 604 | 3,100 | 604 |
| 2024-09-06 | 610 | 611 | 610 | 610 | 2,400 | 610 |
| 2024-09-05 | 605 | 629 | 605 | 614 | 8,700 | 614 |
| 2024-09-04 | 626 | 629 | 618 | 618 | 5,100 | 618 |
| 2024-09-03 | 635 | 649 | 635 | 640 | 600 | 640 |
| 2024-09-02 | 622 | 654 | 621 | 634 | 7,400 | 634 |
| 2024-08-30 | 610 | 630 | 604 | 619 | 11,800 | 619 |
| 2024-08-29 | 612 | 614 | 611 | 614 | 1,700 | 614 |
| 2024-08-28 | 601 | 612 | 601 | 612 | 500 | 612 |
| 2024-08-27 | 610 | 613 | 605 | 608 | 3,300 | 608 |
| 2024-08-26 | 608 | 609 | 595 | 609 | 4,600 | 609 |
| 2024-08-23 | 598 | 608 | 591 | 607 | 4,200 | 607 |
| 2024-08-22 | 596 | 603 | 595 | 599 | 7,700 | 599 |
| 2024-08-21 | 605 | 606 | 596 | 597 | 12,300 | 597 |
| 2024-08-20 | 610 | 615 | 606 | 615 | 3,800 | 615 |
| 2024-08-19 | 608 | 611 | 608 | 610 | 900 | 610 |
| 2024-08-16 | 605 | 614 | 600 | 610 | 8,700 | 610 |
| 2024-08-15 | 595 | 603 | 595 | 603 | 500 | 603 |
| 2024-08-14 | 590 | 600 | 586 | 600 | 4,600 | 600 |
| 2024-08-13 | 590 | 595 | 580 | 586 | 3,500 | 586 |
| 2024-08-09 | 560 | 591 | 560 | 580 | 6,100 | 580 |
| 2024-08-08 | 541 | 567 | 541 | 564 | 1,100 | 564 |
| 2024-08-07 | 521 | 572 | 521 | 540 | 8,500 | 540 |
| 2024-08-06 | 536 | 554 | 515 | 527 | 61,300 | 527 |
| 2024-08-05 | 580 | 580 | 512 | 526 | 34,900 | 526 |
| 2024-08-02 | 639 | 644 | 611 | 612 | 38,800 | 612 |
| 2024-08-01 | 668 | 668 | 648 | 650 | 12,900 | 650 |
| 2024-07-31 | 672 | 680 | 660 | 673 | 15,200 | 673 |
| 2024-07-30 | 675 | 680 | 659 | 677 | 51,500 | 677 |
| 2024-07-29 | 704 | 723 | 700 | 710 | 23,700 | 710 |
| 2024-07-26 | 678 | 699 | 678 | 694 | 9,900 | 694 |
| 2024-07-25 | 662 | 700 | 659 | 671 | 9,800 | 671 |
| 2024-07-24 | 696 | 696 | 664 | 665 | 9,600 | 665 |
| 2024-07-23 | 693 | 705 | 693 | 696 | 1,500 | 696 |
| 2024-07-22 | 700 | 700 | 683 | 694 | 3,000 | 694 |
| 2024-07-19 | 695 | 700 | 688 | 697 | 1,800 | 697 |
| 2024-07-18 | 698 | 698 | 685 | 696 | 4,700 | 696 |
| 2024-07-17 | 708 | 708 | 699 | 699 | 3,100 | 699 |
| 2024-07-16 | 704 | 714 | 683 | 706 | 7,100 | 706 |
| 2024-07-12 | 702 | 708 | 694 | 706 | 2,300 | 706 |
| 2024-07-11 | 713 | 713 | 700 | 709 | 3,100 | 709 |
| 2024-07-10 | 718 | 719 | 706 | 715 | 8,400 | 715 |
| 2024-07-09 | 710 | 735 | 678 | 709 | 21,000 | 709 |
| 2024-07-08 | 705 | 707 | 681 | 707 | 15,500 | 707 |
| 2024-07-05 | 681 | 690 | 673 | 688 | 11,200 | 688 |
| 2024-07-04 | 687 | 691 | 676 | 684 | 6,300 | 684 |
| 2024-07-03 | 680 | 685 | 680 | 683 | 5,300 | 683 |
| 2024-07-02 | 680 | 684 | 675 | 682 | 2,600 | 682 |
| 2024-07-01 | 690 | 691 | 677 | 677 | 8,600 | 677 |
| 2024-06-28 | 675 | 693 | 675 | 686 | 5,800 | 686 |
| 2024-06-27 | 678 | 683 | 677 | 680 | 6,600 | 680 |
| 2024-06-26 | 689 | 689 | 671 | 676 | 3,800 | 676 |
| 2024-06-25 | 675 | 679 | 665 | 679 | 2,800 | 679 |
| 2024-06-24 | 675 | 675 | 650 | 669 | 13,200 | 669 |
| 2024-06-21 | 670 | 671 | 664 | 665 | 1,500 | 665 |
| 2024-06-20 | 667 | 672 | 662 | 670 | 2,100 | 670 |
| 2024-06-19 | 667 | 669 | 655 | 667 | 4,500 | 667 |
| 2024-06-18 | 649 | 666 | 645 | 666 | 2,800 | 666 |
| 2024-06-17 | 647 | 656 | 646 | 648 | 1,100 | 648 |
| 2024-06-14 | 654 | 664 | 654 | 657 | 1,700 | 657 |
| 2024-06-13 | 663 | 663 | 652 | 658 | 2,200 | 658 |
| 2024-06-12 | 664 | 670 | 661 | 663 | 2,600 | 663 |
| 2024-06-11 | 670 | 675 | 663 | 671 | 3,100 | 671 |
| 2024-06-10 | 680 | 680 | 660 | 665 | 8,600 | 665 |
| 2024-06-07 | 649 | 678 | 649 | 678 | 8,500 | 678 |
| 2024-06-06 | 642 | 651 | 642 | 648 | 3,100 | 648 |
| 2024-06-05 | 645 | 645 | 638 | 639 | 9,300 | 639 |
| 2024-06-04 | 644 | 650 | 644 | 645 | 1,000 | 645 |
| 2024-06-03 | 650 | 654 | 643 | 643 | 3,700 | 643 |
| 2024-05-31 | 640 | 654 | 639 | 645 | 3,100 | 645 |
| 2024-05-30 | 642 | 647 | 641 | 641 | 6,000 | 641 |
| 2024-05-29 | 667 | 672 | 649 | 649 | 11,700 | 649 |
| 2024-05-28 | 667 | 670 | 663 | 666 | 5,300 | 666 |
| 2024-05-27 | 680 | 681 | 651 | 662 | 7,500 | 662 |
| 2024-05-24 | 666 | 671 | 661 | 671 | 2,900 | 671 |
| 2024-05-23 | 675 | 680 | 661 | 672 | 3,600 | 672 |
| 2024-05-22 | 668 | 680 | 667 | 672 | 2,600 | 672 |
| 2024-05-21 | 653 | 668 | 653 | 668 | 3,100 | 668 |
| 2024-05-20 | 649 | 663 | 643 | 658 | 5,500 | 658 |
| 2024-05-17 | 655 | 657 | 630 | 656 | 14,000 | 656 |
| 2024-05-16 | 675 | 695 | 655 | 660 | 12,300 | 660 |
| 2024-05-15 | 684 | 684 | 671 | 673 | 4,200 | 673 |
| 2024-05-14 | 685 | 685 | 671 | 683 | 4,500 | 683 |
| 2024-05-13 | 656 | 687 | 645 | 685 | 36,400 | 685 |
| 2024-05-10 | 649 | 649 | 633 | 636 | 16,900 | 636 |
| 2024-05-09 | 646 | 648 | 639 | 648 | 12,400 | 648 |
| 2024-05-08 | 648 | 660 | 643 | 643 | 15,600 | 643 |
| 2024-05-07 | 648 | 657 | 636 | 652 | 10,600 | 652 |
| 2024-05-02 | 649 | 657 | 647 | 648 | 2,000 | 648 |
| 2024-05-01 | 647 | 649 | 647 | 649 | 500 | 649 |
| 2024-04-30 | 639 | 655 | 625 | 649 | 26,000 | 649 |
| 2024-04-26 | 649 | 650 | 643 | 643 | 5,800 | 643 |
| 2024-04-25 | 651 | 651 | 640 | 646 | 8,400 | 646 |
| 2024-04-24 | 653 | 658 | 643 | 653 | 16,300 | 653 |
| 2024-04-23 | 658 | 659 | 650 | 655 | 1,200 | 655 |
| 2024-04-22 | 659 | 659 | 648 | 649 | 2,700 | 649 |
| 2024-04-19 | 669 | 670 | 650 | 655 | 16,600 | 655 |
| 2024-04-18 | 672 | 685 | 669 | 678 | 4,000 | 678 |
| 2024-04-17 | 666 | 678 | 657 | 673 | 5,600 | 673 |
| 2024-04-16 | 676 | 685 | 655 | 660 | 9,700 | 660 |
| 2024-04-15 | 688 | 691 | 673 | 681 | 6,800 | 681 |
| 2024-04-12 | 700 | 701 | 690 | 691 | 5,500 | 691 |
| 2024-04-11 | 675 | 702 | 675 | 691 | 11,700 | 691 |
| 2024-04-10 | 706 | 706 | 683 | 685 | 11,500 | 685 |
| 2024-04-09 | 680 | 703 | 670 | 692 | 26,400 | 692 |
| 2024-04-08 | 652 | 680 | 645 | 666 | 13,300 | 666 |
| 2024-04-05 | 639 | 652 | 639 | 645 | 15,100 | 645 |
| 2024-04-04 | 640 | 643 | 634 | 639 | 9,300 | 639 |
| 2024-04-03 | 629 | 640 | 626 | 632 | 12,900 | 632 |
| 2024-04-02 | 652 | 656 | 632 | 632 | 40,300 | 632 |
| 2024-04-01 | 700 | 702 | 649 | 651 | 54,100 | 651 |
| 2024-03-29 | 705 | 713 | 694 | 705 | 11,200 | 705 |
| 2024-03-28 | 714 | 714 | 700 | 710 | 4,600 | 710 |
| 2024-03-27 | 718 | 726 | 710 | 716 | 12,700 | 716 |
| 2024-03-26 | 715 | 719 | 712 | 713 | 7,800 | 713 |
| 2024-03-25 | 720 | 721 | 714 | 718 | 7,800 | 718 |
| 2024-03-22 | 719 | 723 | 715 | 721 | 5,900 | 721 |
| 2024-03-21 | 710 | 720 | 704 | 719 | 20,500 | 719 |
| 2024-03-19 | 724 | 724 | 697 | 704 | 20,200 | 704 |
| 2024-03-18 | 708 | 715 | 706 | 715 | 10,600 | 715 |
| 2024-03-15 | 698 | 725 | 694 | 704 | 25,500 | 704 |
| 2024-03-14 | 743 | 743 | 690 | 703 | 32,000 | 703 |
| 2024-03-13 | 762 | 774 | 734 | 745 | 8,500 | 745 |
| 2024-03-12 | 724 | 773 | 695 | 747 | 30,500 | 747 |
| 2024-03-11 | 782 | 784 | 681 | 709 | 70,400 | 709 |
| 2024-03-08 | 834 | 852 | 817 | 827 | 28,500 | 827 |
| 2024-03-07 | 925 | 959 | 837 | 842 | 88,300 | 842 |
| 2024-03-06 | 919 | 920 | 889 | 919 | 40,400 | 919 |
| 2024-03-05 | 852 | 934 | 852 | 925 | 102,900 | 925 |
| 2024-03-04 | 800 | 865 | 792 | 852 | 108,100 | 852 |
| 2024-03-01 | 770 | 786 | 768 | 771 | 5,500 | 771 |
| 2024-02-29 | 780 | 780 | 763 | 776 | 5,700 | 776 |
| 2024-02-28 | 776 | 779 | 767 | 778 | 6,800 | 778 |
| 2024-02-27 | 808 | 808 | 757 | 770 | 37,900 | 770 |
| 2024-02-26 | 794 | 795 | 765 | 793 | 39,500 | 793 |
| 2024-02-22 | 752 | 770 | 741 | 744 | 25,300 | 744 |
| 2024-02-21 | 746 | 750 | 730 | 735 | 7,700 | 735 |
| 2024-02-20 | 730 | 750 | 730 | 746 | 21,200 | 746 |
| 2024-02-19 | 720 | 747 | 706 | 738 | 37,900 | 738 |
| 2024-02-16 | 705 | 709 | 693 | 705 | 6,500 | 705 |
| 2024-02-15 | 692 | 720 | 683 | 703 | 19,200 | 703 |
| 2024-02-14 | 693 | 699 | 682 | 692 | 7,000 | 692 |
| 2024-02-13 | 720 | 720 | 698 | 705 | 13,200 | 705 |
| 2024-02-09 | 686 | 715 | 673 | 707 | 27,600 | 707 |
| 2024-02-08 | 672 | 733 | 665 | 679 | 43,600 | 679 |
| 2024-02-07 | 655 | 658 | 650 | 654 | 2,700 | 654 |
| 2024-02-06 | 646 | 653 | 643 | 653 | 5,100 | 653 |
| 2024-02-05 | 643 | 651 | 636 | 647 | 5,200 | 647 |
| 2024-02-02 | 636 | 647 | 636 | 643 | 3,200 | 643 |
| 2024-02-01 | 642 | 642 | 628 | 635 | 12,800 | 635 |
| 2024-01-31 | 652 | 655 | 644 | 649 | 9,200 | 649 |
| 2024-01-30 | 655 | 659 | 650 | 659 | 15,100 | 659 |
| 2024-01-29 | 668 | 672 | 658 | 670 | 20,000 | 670 |
| 2024-01-26 | 662 | 662 | 653 | 656 | 5,300 | 656 |
| 2024-01-25 | 650 | 662 | 650 | 660 | 7,100 | 660 |
| 2024-01-24 | 660 | 660 | 651 | 654 | 10,700 | 654 |
| 2024-01-23 | 656 | 669 | 650 | 661 | 13,800 | 661 |
| 2024-01-22 | 632 | 665 | 632 | 663 | 31,100 | 663 |
| 2024-01-19 | 633 | 633 | 626 | 626 | 3,800 | 626 |
| 2024-01-18 | 620 | 624 | 618 | 624 | 1,400 | 624 |
| 2024-01-17 | 630 | 630 | 618 | 620 | 2,400 | 620 |
| 2024-01-16 | 618 | 634 | 616 | 628 | 5,100 | 628 |
| 2024-01-15 | 619 | 622 | 613 | 618 | 5,200 | 618 |
| 2024-01-12 | 619 | 626 | 617 | 624 | 4,100 | 624 |
| 2024-01-11 | 624 | 625 | 618 | 619 | 1,200 | 619 |
| 2024-01-10 | 623 | 625 | 620 | 623 | 4,700 | 623 |
| 2024-01-09 | 614 | 627 | 614 | 618 | 10,800 | 618 |
| 2024-01-05 | 617 | 624 | 615 | 624 | 5,100 | 624 |
| 2024-01-04 | 613 | 618 | 611 | 614 | 1,200 | 614 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
