4366 ダイトーケミックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2461864161864116,700641
2022-06-236236246166206,300620
2022-06-226326326186227,300622
2022-06-2161263561262815,600628
2022-06-2064164760161238,500612
2022-06-1765065463563741,400637
2022-06-1668869066766921,000669
2022-06-1568168367168110,900681
2022-06-1467868066667235,900672
2022-06-1371871968468865,300688
2022-06-1073874372973617,800736
2022-06-0972674372374213,600742
2022-06-087277387277337,000733
2022-06-0771573570672731,000727
2022-06-0671871869671217,600712
2022-06-037207217147155,600715
2022-06-027247247117139,500713
2022-06-017227307207247,700724
2022-05-317287327227265,600726
2022-05-3071173170772820,500728
2022-05-2770770769870310,100703
2022-05-2669270169070111,800701
2022-05-2570270468669018,200690
2022-05-2472272669470241,700702
2022-05-2371072771072735,800727
2022-05-2070971970971113,400711
2022-05-1971571668670153,200701
2022-05-1871073670273641,900736
2022-05-1769970168369521,200695
2022-05-1669770969070030,800700
2022-05-1368571168469540,000695
2022-05-1271771768168147,400681
2022-05-1174474471171652,200716
2022-05-1077677674074992,700749
2022-05-0978679577478023,700780
2022-05-0678879577879210,500792
2022-05-0276978676777719,900777
2022-04-2876578976578916,900789
2022-04-2776977876777121,700771
2022-04-2677279076279033,000790
2022-04-2576376675576121,900761
2022-04-2279179577177723,100777
2022-04-2179381278380632,100806
2022-04-2079679978679318,500793
2022-04-1978878878078618,100786
2022-04-1878878877278621,100786
2022-04-1579780678979419,400794
2022-04-1480381779581122,100811
2022-04-1378681378679824,400798
2022-04-1279780278078515,800785
2022-04-1183083080380314,700803
2022-04-0882583782083711,000837
2022-04-0783283281681818,900818
2022-04-0685885883783832,600838
2022-04-0585487585087132,700871
2022-04-0485085884485310,900853
2022-04-0185386283085828,700858
2022-03-3187587986086116,400861
2022-03-3086588084187542,100875
2022-03-2986987885685615,600856
2022-03-2887687685686534,700865
2022-03-2585786484386316,400863
2022-03-2483185682785224,700852
2022-03-2384685683984623,700846
2022-03-2284186083084931,500849
2022-03-1882385281483526,700835
2022-03-1780984280982323,300823
2022-03-1678379976979424,100794
2022-03-1577177776576811,400768
2022-03-1476678376677815,600778
2022-03-1175976373875713,800757
2022-03-1076878076576814,900768
2022-03-0973076873074644,200746
2022-03-0874977773673644,900736
2022-03-0778679075676652,600766
2022-03-0483883880381127,300811
2022-03-0383886083884025,300840
2022-03-0282183782182313,400823
2022-03-0182885482884419,300844
2022-02-2882584181382537,100825
2022-02-2579182078082018,600820
2022-02-2478479576777651,800776
2022-02-2281081879179824,000798
2022-02-2183283280282818,100828
2022-02-1882684982383518,600835
2022-02-1785585583584133,900841
2022-02-1686887284785345,400853
2022-02-1587187884585342,500853
2022-02-1488689087087641,800876
2022-02-1092192990491026,800910
2022-02-0988891588891543,300915
2022-02-0892092088288361,000883
2022-02-0792593091691917,200919
2022-02-0490793690793230,600932
2022-02-0392893591391839,200918
2022-02-0289693889693730,600937
2022-02-0191895088789363,200893
2022-01-31911934892909121,000909
2022-01-2888794085793993,700939
2022-01-2795395788288662,700886
2022-01-2692294790093842,100938
2022-01-2597998391792054,100920
2022-01-2495198994698522,100985
2022-01-2195297094596636,100966
2022-01-2095198994597644,300976
2022-01-199911,00094295083,600950
2022-01-181,0301,0381,0011,00928,6001,009
2022-01-171,0371,0521,0251,02618,2001,026
2022-01-141,0451,0501,0241,04721,4001,047
2022-01-131,0661,0661,0351,05416,2001,054
2022-01-121,0361,0601,0361,04524,7001,045
2022-01-111,0341,0421,0251,04021,4001,040
2022-01-071,0491,0691,0231,04130,7001,041
2022-01-061,0471,0751,0341,04135,5001,041
2022-01-051,1011,1011,0651,07534,8001,075
2022-01-041,1091,1151,0781,10762,2001,107

分割・併合履歴 : [1997-03-26]1株→1.2株