4366 ダイトーケミックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2791492588791476,500914
2020-11-26875924865921108,000921
2020-11-2587988585586056,300860
2020-11-2486887785387067,400870
2020-11-2083786482085349,900853
2020-11-1983885382182848,200828
2020-11-1882484881584748,900847
2020-11-1785085080783293,500832
2020-11-1683185682284570,400845
2020-11-1381983780382985,200829
2020-11-1284084381381779,000817
2020-11-1181084779684084,800840
2020-11-1086086081281897,400818
2020-11-0985787685385964,500859
2020-11-0685186684286156,600861
2020-11-0586186183685155,500851
2020-11-0483085182385090,300850
2020-11-02834842786808150,200808
2020-10-30875875805819197,000819
2020-10-29895913835841326,200841
2020-10-281,0101,067890942517,400942
2020-10-271,0001,0219711,003106,5001,003
2020-10-261,0381,0381,0091,029113,3001,029
2020-10-231,0221,0599951,046179,1001,046
2020-10-221,0101,0119801,001130,1001,001
2020-10-211,0331,0441,0111,01195,7001,011
2020-10-201,0451,0521,0321,03598,3001,035
2020-10-191,0671,0811,0451,06079,7001,060
2020-10-161,0511,0711,0321,067127,7001,067
2020-10-151,1021,1061,0511,059140,2001,059
2020-10-141,1001,1101,0761,110114,6001,110
2020-10-131,0641,1041,0551,101168,2001,101
2020-10-121,0441,0741,0301,06372,7001,063
2020-10-091,0531,0631,0231,046100,9001,046
2020-10-081,0671,0851,0521,052111,5001,052
2020-10-071,0761,0831,0541,059158,8001,059
2020-10-061,0661,1081,0451,087297,9001,087
2020-10-051,0341,0521,0101,036138,5001,036
2020-10-021,0671,0841,0051,013323,7001,013
2020-09-301,1001,1121,0531,058354,3001,058
2020-09-291,0781,1181,0441,109464,3001,109
2020-09-281,1071,1701,0771,1101,280,8001,110
2020-09-251,3611,4391,3601,377318,0001,377
2020-09-241,3991,4231,3451,345422,5001,345
2020-09-231,5811,5811,3621,365701,0001,365
2020-09-181,2291,3611,2021,321778,8001,321
2020-09-171,1801,1991,1361,151124,4001,151
2020-09-161,1851,2251,1621,180154,2001,180
2020-09-151,1451,1981,1431,188196,3001,188
2020-09-141,0831,1391,0831,135146,4001,135
2020-09-111,0471,1001,0351,095158,9001,095
2020-09-101,0721,0891,0411,044125,3001,044
2020-09-091,0361,0801,0231,075141,2001,075
2020-09-081,0601,0921,0301,072134,6001,072
2020-09-071,1171,2171,0441,062353,7001,062
2020-09-041,0301,1151,0201,087303,6001,087
2020-09-031,0151,1241,0151,072656,2001,072
2020-09-02947983946976174,100976
2020-09-0191793291592750,200927
2020-08-3192895091591587,700915
2020-08-28967975899913178,300913
2020-08-27980987953975125,200975
2020-08-26940987931980234,300980
2020-08-25941988918925329,700925
2020-08-24899906873881100,500881
2020-08-2192992990290677,900906
2020-08-20970970910924154,700924
2020-08-1996597693895594,100955
2020-08-18962982941968107,100968
2020-08-17975981941968119,300968
2020-08-149361,002925980285,400980
2020-08-1391192689091395,900913
2020-08-12940940880898177,500898
2020-08-11934953900925142,700925
2020-08-07976985932941197,700941
2020-08-069351,027926991477,700991
2020-08-05950961889935227,000935
2020-08-04969988918945286,800945
2020-08-039431,0189229711,025,500971
2020-07-3186886886886831,500868
2020-07-3069472968271875,300718
2020-07-2972273568069496,600694
2020-07-2875176071571778,200717
2020-07-2775675873575049,100750
2020-07-2274376273374145,600741
2020-07-2174576073474851,400748
2020-07-2072876472875384,400753
2020-07-1774475571172787,700727
2020-07-1676177773974297,100742
2020-07-15755795746771128,200771
2020-07-14838869783785155,900785
2020-07-13830837788821154,400821
2020-07-10839887810810349,000810
2020-07-09852876793809370,700809
2020-07-08745834743831554,900831
2020-07-07695739680734141,700734
2020-07-0669571367068556,600685
2020-07-0365369465369254,300692
2020-07-0269070766266272,800662
2020-07-0174374468068095,300680
2020-06-30741746672713111,200713
2020-06-29662747659714204,600714
2020-06-2666767162566084,900660
2020-06-2567868565165759,000657
2020-06-2470370968168262,900682
2020-06-23714718674695110,500695
2020-06-22679715673707123,100707
2020-06-19649698649687147,900687
2020-06-1863765262664247,000642
2020-06-17649661613647146,300647
2020-06-16580665580665177,400665
2020-06-15622623560565119,800565
2020-06-12603640589632120,900632
2020-06-11659681641643159,600643
2020-06-1062365062265081,400650
2020-06-0961163460063062,200630
2020-06-0863263258761180,700611
2020-06-0563363461462751,200627
2020-06-0463565362463381,600633
2020-06-0363664761161599,700615
2020-06-02625650624640109,300640
2020-06-01601659601625198,000625
2020-05-29620645601601183,400601
2020-05-28562626560604189,100604
2020-05-2755858155556796,000567
2020-05-2654756654555897,000558
2020-05-25556565545555107,200555
2020-05-2254956154455778,000557
2020-05-2154955953955976,100559
2020-05-20510560498559287,000559
2020-05-19584594550560382,900560
2020-05-18577613571604220,200604
2020-05-15557610542567375,200567
2020-05-14652658564566626,500566
2020-05-136757655816222,099,600622
2020-05-1266566566566524,400665
2020-05-11511565466565218,600565
2020-05-08414485402485198,700485
2020-05-0741641740140543,000405
2020-05-01432432402412110,500412
2020-04-30402453401453161,100453
2020-04-2838838836537330,300373
2020-04-2738538837038831,500388
2020-04-2435936734836712,300367
2020-04-2334636634636115,400361
2020-04-2234235434134415,200344
2020-04-2138939134335227,100352
2020-04-2035140535137354,200373
2020-04-1733435233434526,400345
2020-04-1633033332533111,400331
2020-04-153353403283328,400332
2020-04-1432233131632311,200323
2020-04-1331632330631511,800315
2020-04-1032332330331018,900310
2020-04-0931031329531315,600313
2020-04-0828129928129914,000299
2020-04-0727529227427612,600276
2020-04-0626727526026710,600267
2020-04-0329029026126718,100267
2020-04-022842962772826,100282
2020-04-013003002902929,200292
2020-03-313123122973024,400302
2020-03-303083122983057,300305
2020-03-2733033430632518,000325
2020-03-2633033029531530,500315
2020-03-2531934630433843,400338
2020-03-2426629626429526,700295
2020-03-2327027125626930,100269
2020-03-1928729526727225,500272
2020-03-1828730027728128,100281
2020-03-1728328525527848,400278
2020-03-1629229227027536,400275
2020-03-1328028225826841,800268
2020-03-1233233230530934,200309
2020-03-1136737333933929,600339
2020-03-1035335432234361,000343
2020-03-0939939934735488,900354
2020-03-0642442740240310,300403
2020-03-0544444442743012,200430
2020-03-0443044542943224,300432
2020-03-0346046943343328,200433
2020-03-0242046541744935,200449
2020-02-2846447441841866,700418
2020-02-2748648646047240,200472
2020-02-2647348046447036,000470
2020-02-2546748746747164,600471
2020-02-2151151950350319,400503
2020-02-2051651850350319,900503
2020-02-1950652550652211,500522
2020-02-1851051950150813,500508
2020-02-1750351048350047,300500
2020-02-1451552250050427,000504
2020-02-1352853351652534,000525
2020-02-1252654552653627,400536
2020-02-1053654552752826,100528
2020-02-0755355852653044,100530
2020-02-0654257154255446,600554
2020-02-0554755153253720,000537
2020-02-0454255553154255,800542
2020-02-0350553949553456,400534
2020-01-3153553951551568,200515
2020-01-30542557500504174,400504
2020-01-2957158955457067,700570
2020-01-2856858055656950,900569
2020-01-2759360057457480,200574
2020-01-2461762460261745,700617
2020-01-23654654612618145,600618
2020-01-2262567062566481,600664
2020-01-2162563361662147,400621
2020-01-2061563261462542,400625
2020-01-1765666062162571,600625
2020-01-1665868165266055,400660
2020-01-1565267164367159,300671
2020-01-1463966261365278,200652
2020-01-10669674635636122,300636
2020-01-09616676610670171,500670
2020-01-08638638601608126,300608
2020-01-07656672631640138,100640
2020-01-06688713658673146,500673

分割・併合履歴 : [1997-03-26]1株→1.2株