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
2021-04-20	1,135	1,138	1,117	1,126	90,100	1,126
2021-04-19	1,134	1,158	1,113	1,148	119,500	1,148
2021-04-16	1,115	1,141	1,113	1,133	92,000	1,133
2021-04-15	1,132	1,133	1,110	1,113	96,100	1,113
2021-04-14	1,138	1,143	1,118	1,136	97,100	1,136
2021-04-13	1,134	1,169	1,115	1,151	121,400	1,151
2021-04-12	1,159	1,171	1,133	1,138	119,900	1,138
2021-04-09	1,210	1,210	1,163	1,166	153,600	1,166
2021-04-08	1,213	1,226	1,191	1,209	111,000	1,209
2021-04-07	1,185	1,229	1,175	1,229	161,000	1,229
2021-04-06	1,193	1,207	1,154	1,182	197,400	1,182
2021-04-05	1,190	1,225	1,184	1,210	283,900	1,210
2021-04-02	1,101	1,161	1,100	1,157	259,900	1,157
2021-04-01	1,114	1,115	1,075	1,087	85,100	1,087
2021-03-31	1,092	1,110	1,081	1,098	74,100	1,098
2021-03-30	1,071	1,097	1,071	1,092	70,900	1,092
2021-03-29	1,104	1,122	1,070	1,077	107,700	1,077
2021-03-26	1,065	1,106	1,065	1,097	128,800	1,097
2021-03-25	1,060	1,063	1,022	1,045	84,100	1,045
2021-03-24	1,079	1,095	1,047	1,047	178,700	1,047
2021-03-23	1,150	1,155	1,107	1,107	166,800	1,107
2021-03-22	1,175	1,190	1,152	1,167	127,400	1,167
2021-03-19	1,107	1,179	1,105	1,177	155,300	1,177
2021-03-18	1,110	1,124	1,094	1,114	68,100	1,114
2021-03-17	1,060	1,112	1,060	1,100	90,100	1,100
2021-03-16	1,084	1,091	1,061	1,071	73,000	1,071
2021-03-15	1,094	1,096	1,060	1,071	73,100	1,071
2021-03-12	1,051	1,075	1,051	1,075	79,200	1,075
2021-03-11	1,025	1,054	1,023	1,054	81,400	1,054
2021-03-10	1,028	1,039	1,019	1,022	48,000	1,022
2021-03-09	996	1,027	982	1,023	81,600	1,023
2021-03-08	1,003	1,031	990	997	122,400	997
2021-03-05	968	974	950	967	111,400	967
2021-03-04	960	1,007	953	983	159,500	983
2021-03-03	987	990	960	966	91,300	966
2021-03-02	1,005	1,015	978	987	124,100	987
2021-03-01	981	1,003	959	1,000	149,200	1,000
2021-02-26	968	1,007	967	979	171,400	979
2021-02-25	1,026	1,042	995	1,005	231,400	1,005
2021-02-24	1,055	1,068	1,013	1,013	253,400	1,013
2021-02-22	1,064	1,107	1,061	1,085	198,200	1,085
2021-02-19	1,076	1,099	1,040	1,049	191,700	1,049
2021-02-18	1,152	1,159	1,080	1,082	288,800	1,082
2021-02-17	1,175	1,200	1,161	1,163	151,400	1,163
2021-02-16	1,191	1,202	1,138	1,184	375,200	1,184
2021-02-15	1,257	1,285	1,214	1,229	262,000	1,229
2021-02-12	1,265	1,267	1,211	1,257	318,400	1,257
2021-02-10	1,186	1,278	1,186	1,270	604,100	1,270
2021-02-09	1,095	1,190	1,085	1,178	633,500	1,178
2021-02-08	1,137	1,140	1,077	1,081	430,000	1,081
2021-02-05	1,076	1,080	1,041	1,053	261,800	1,053
2021-02-04	1,063	1,124	1,056	1,073	382,500	1,073
2021-02-03	1,075	1,075	1,031	1,033	153,900	1,033
2021-02-02	1,085	1,094	1,039	1,062	183,200	1,062
2021-02-01	1,044	1,112	1,021	1,066	569,600	1,066
2021-01-29	1,002	1,005	931	999	99,300	999
2021-01-28	980	999	962	980	65,600	980
2021-01-27	1,016	1,016	1,000	1,011	38,100	1,011
2021-01-26	1,021	1,022	997	1,000	58,600	1,000
2021-01-25	1,032	1,047	1,022	1,030	44,700	1,030
2021-01-22	1,003	1,034	1,000	1,031	67,800	1,031
2021-01-21	1,010	1,029	1,000	1,013	53,600	1,013
2021-01-20	1,008	1,018	1,000	1,013	42,600	1,013
2021-01-19	1,013	1,032	1,002	1,007	71,900	1,007
2021-01-18	1,006	1,032	999	1,027	99,300	1,027
2021-01-15	986	1,021	986	991	80,300	991
2021-01-14	1,025	1,035	975	980	113,400	980
2021-01-13	1,023	1,039	1,005	1,022	108,000	1,022
2021-01-12	953	1,020	953	1,019	230,900	1,019
2021-01-08	923	967	923	964	90,000	964
2021-01-07	941	943	915	915	39,300	915
2021-01-06	920	943	918	929	53,700	929
2021-01-05	896	925	894	913	28,500	913
2021-01-04	935	935	878	904	39,400	904

分割・併合履歴： [1997-03-26]1株→1.2株