4366 ダイトーケミックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,1351,1381,1171,12690,1001,126
2021-04-191,1341,1581,1131,148119,5001,148
2021-04-161,1151,1411,1131,13392,0001,133
2021-04-151,1321,1331,1101,11396,1001,113
2021-04-141,1381,1431,1181,13697,1001,136
2021-04-131,1341,1691,1151,151121,4001,151
2021-04-121,1591,1711,1331,138119,9001,138
2021-04-091,2101,2101,1631,166153,6001,166
2021-04-081,2131,2261,1911,209111,0001,209
2021-04-071,1851,2291,1751,229161,0001,229
2021-04-061,1931,2071,1541,182197,4001,182
2021-04-051,1901,2251,1841,210283,9001,210
2021-04-021,1011,1611,1001,157259,9001,157
2021-04-011,1141,1151,0751,08785,1001,087
2021-03-311,0921,1101,0811,09874,1001,098
2021-03-301,0711,0971,0711,09270,9001,092
2021-03-291,1041,1221,0701,077107,7001,077
2021-03-261,0651,1061,0651,097128,8001,097
2021-03-251,0601,0631,0221,04584,1001,045
2021-03-241,0791,0951,0471,047178,7001,047
2021-03-231,1501,1551,1071,107166,8001,107
2021-03-221,1751,1901,1521,167127,4001,167
2021-03-191,1071,1791,1051,177155,3001,177
2021-03-181,1101,1241,0941,11468,1001,114
2021-03-171,0601,1121,0601,10090,1001,100
2021-03-161,0841,0911,0611,07173,0001,071
2021-03-151,0941,0961,0601,07173,1001,071
2021-03-121,0511,0751,0511,07579,2001,075
2021-03-111,0251,0541,0231,05481,4001,054
2021-03-101,0281,0391,0191,02248,0001,022
2021-03-099961,0279821,02381,6001,023
2021-03-081,0031,031990997122,400997
2021-03-05968974950967111,400967
2021-03-049601,007953983159,500983
2021-03-0398799096096691,300966
2021-03-021,0051,015978987124,100987
2021-03-019811,0039591,000149,2001,000
2021-02-269681,007967979171,400979
2021-02-251,0261,0429951,005231,4001,005
2021-02-241,0551,0681,0131,013253,4001,013
2021-02-221,0641,1071,0611,085198,2001,085
2021-02-191,0761,0991,0401,049191,7001,049
2021-02-181,1521,1591,0801,082288,8001,082
2021-02-171,1751,2001,1611,163151,4001,163
2021-02-161,1911,2021,1381,184375,2001,184
2021-02-151,2571,2851,2141,229262,0001,229
2021-02-121,2651,2671,2111,257318,4001,257
2021-02-101,1861,2781,1861,270604,1001,270
2021-02-091,0951,1901,0851,178633,5001,178
2021-02-081,1371,1401,0771,081430,0001,081
2021-02-051,0761,0801,0411,053261,8001,053
2021-02-041,0631,1241,0561,073382,5001,073
2021-02-031,0751,0751,0311,033153,9001,033
2021-02-021,0851,0941,0391,062183,2001,062
2021-02-011,0441,1121,0211,066569,6001,066
2021-01-291,0021,00593199999,300999
2021-01-2898099996298065,600980
2021-01-271,0161,0161,0001,01138,1001,011
2021-01-261,0211,0229971,00058,6001,000
2021-01-251,0321,0471,0221,03044,7001,030
2021-01-221,0031,0341,0001,03167,8001,031
2021-01-211,0101,0291,0001,01353,6001,013
2021-01-201,0081,0181,0001,01342,6001,013
2021-01-191,0131,0321,0021,00771,9001,007
2021-01-181,0061,0329991,02799,3001,027
2021-01-159861,02198699180,300991
2021-01-141,0251,035975980113,400980
2021-01-131,0231,0391,0051,022108,0001,022
2021-01-129531,0209531,019230,9001,019
2021-01-0892396792396490,000964
2021-01-0794194391591539,300915
2021-01-0692094391892953,700929
2021-01-0589692589491328,500913
2021-01-0493593587890439,400904

分割・併合履歴 : [1997-03-26]1株→1.2株