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 |
---|---|---|---|---|---|---|
2022-06-24 | 618 | 641 | 618 | 641 | 16,700 | 641 |
2022-06-23 | 623 | 624 | 616 | 620 | 6,300 | 620 |
2022-06-22 | 632 | 632 | 618 | 622 | 7,300 | 622 |
2022-06-21 | 612 | 635 | 612 | 628 | 15,600 | 628 |
2022-06-20 | 641 | 647 | 601 | 612 | 38,500 | 612 |
2022-06-17 | 650 | 654 | 635 | 637 | 41,400 | 637 |
2022-06-16 | 688 | 690 | 667 | 669 | 21,000 | 669 |
2022-06-15 | 681 | 683 | 671 | 681 | 10,900 | 681 |
2022-06-14 | 678 | 680 | 666 | 672 | 35,900 | 672 |
2022-06-13 | 718 | 719 | 684 | 688 | 65,300 | 688 |
2022-06-10 | 738 | 743 | 729 | 736 | 17,800 | 736 |
2022-06-09 | 726 | 743 | 723 | 742 | 13,600 | 742 |
2022-06-08 | 727 | 738 | 727 | 733 | 7,000 | 733 |
2022-06-07 | 715 | 735 | 706 | 727 | 31,000 | 727 |
2022-06-06 | 718 | 718 | 696 | 712 | 17,600 | 712 |
2022-06-03 | 720 | 721 | 714 | 715 | 5,600 | 715 |
2022-06-02 | 724 | 724 | 711 | 713 | 9,500 | 713 |
2022-06-01 | 722 | 730 | 720 | 724 | 7,700 | 724 |
2022-05-31 | 728 | 732 | 722 | 726 | 5,600 | 726 |
2022-05-30 | 711 | 731 | 707 | 728 | 20,500 | 728 |
2022-05-27 | 707 | 707 | 698 | 703 | 10,100 | 703 |
2022-05-26 | 692 | 701 | 690 | 701 | 11,800 | 701 |
2022-05-25 | 702 | 704 | 686 | 690 | 18,200 | 690 |
2022-05-24 | 722 | 726 | 694 | 702 | 41,700 | 702 |
2022-05-23 | 710 | 727 | 710 | 727 | 35,800 | 727 |
2022-05-20 | 709 | 719 | 709 | 711 | 13,400 | 711 |
2022-05-19 | 715 | 716 | 686 | 701 | 53,200 | 701 |
2022-05-18 | 710 | 736 | 702 | 736 | 41,900 | 736 |
2022-05-17 | 699 | 701 | 683 | 695 | 21,200 | 695 |
2022-05-16 | 697 | 709 | 690 | 700 | 30,800 | 700 |
2022-05-13 | 685 | 711 | 684 | 695 | 40,000 | 695 |
2022-05-12 | 717 | 717 | 681 | 681 | 47,400 | 681 |
2022-05-11 | 744 | 744 | 711 | 716 | 52,200 | 716 |
2022-05-10 | 776 | 776 | 740 | 749 | 92,700 | 749 |
2022-05-09 | 786 | 795 | 774 | 780 | 23,700 | 780 |
2022-05-06 | 788 | 795 | 778 | 792 | 10,500 | 792 |
2022-05-02 | 769 | 786 | 767 | 777 | 19,900 | 777 |
2022-04-28 | 765 | 789 | 765 | 789 | 16,900 | 789 |
2022-04-27 | 769 | 778 | 767 | 771 | 21,700 | 771 |
2022-04-26 | 772 | 790 | 762 | 790 | 33,000 | 790 |
2022-04-25 | 763 | 766 | 755 | 761 | 21,900 | 761 |
2022-04-22 | 791 | 795 | 771 | 777 | 23,100 | 777 |
2022-04-21 | 793 | 812 | 783 | 806 | 32,100 | 806 |
2022-04-20 | 796 | 799 | 786 | 793 | 18,500 | 793 |
2022-04-19 | 788 | 788 | 780 | 786 | 18,100 | 786 |
2022-04-18 | 788 | 788 | 772 | 786 | 21,100 | 786 |
2022-04-15 | 797 | 806 | 789 | 794 | 19,400 | 794 |
2022-04-14 | 803 | 817 | 795 | 811 | 22,100 | 811 |
2022-04-13 | 786 | 813 | 786 | 798 | 24,400 | 798 |
2022-04-12 | 797 | 802 | 780 | 785 | 15,800 | 785 |
2022-04-11 | 830 | 830 | 803 | 803 | 14,700 | 803 |
2022-04-08 | 825 | 837 | 820 | 837 | 11,000 | 837 |
2022-04-07 | 832 | 832 | 816 | 818 | 18,900 | 818 |
2022-04-06 | 858 | 858 | 837 | 838 | 32,600 | 838 |
2022-04-05 | 854 | 875 | 850 | 871 | 32,700 | 871 |
2022-04-04 | 850 | 858 | 844 | 853 | 10,900 | 853 |
2022-04-01 | 853 | 862 | 830 | 858 | 28,700 | 858 |
2022-03-31 | 875 | 879 | 860 | 861 | 16,400 | 861 |
2022-03-30 | 865 | 880 | 841 | 875 | 42,100 | 875 |
2022-03-29 | 869 | 878 | 856 | 856 | 15,600 | 856 |
2022-03-28 | 876 | 876 | 856 | 865 | 34,700 | 865 |
2022-03-25 | 857 | 864 | 843 | 863 | 16,400 | 863 |
2022-03-24 | 831 | 856 | 827 | 852 | 24,700 | 852 |
2022-03-23 | 846 | 856 | 839 | 846 | 23,700 | 846 |
2022-03-22 | 841 | 860 | 830 | 849 | 31,500 | 849 |
2022-03-18 | 823 | 852 | 814 | 835 | 26,700 | 835 |
2022-03-17 | 809 | 842 | 809 | 823 | 23,300 | 823 |
2022-03-16 | 783 | 799 | 769 | 794 | 24,100 | 794 |
2022-03-15 | 771 | 777 | 765 | 768 | 11,400 | 768 |
2022-03-14 | 766 | 783 | 766 | 778 | 15,600 | 778 |
2022-03-11 | 759 | 763 | 738 | 757 | 13,800 | 757 |
2022-03-10 | 768 | 780 | 765 | 768 | 14,900 | 768 |
2022-03-09 | 730 | 768 | 730 | 746 | 44,200 | 746 |
2022-03-08 | 749 | 777 | 736 | 736 | 44,900 | 736 |
2022-03-07 | 786 | 790 | 756 | 766 | 52,600 | 766 |
2022-03-04 | 838 | 838 | 803 | 811 | 27,300 | 811 |
2022-03-03 | 838 | 860 | 838 | 840 | 25,300 | 840 |
2022-03-02 | 821 | 837 | 821 | 823 | 13,400 | 823 |
2022-03-01 | 828 | 854 | 828 | 844 | 19,300 | 844 |
2022-02-28 | 825 | 841 | 813 | 825 | 37,100 | 825 |
2022-02-25 | 791 | 820 | 780 | 820 | 18,600 | 820 |
2022-02-24 | 784 | 795 | 767 | 776 | 51,800 | 776 |
2022-02-22 | 810 | 818 | 791 | 798 | 24,000 | 798 |
2022-02-21 | 832 | 832 | 802 | 828 | 18,100 | 828 |
2022-02-18 | 826 | 849 | 823 | 835 | 18,600 | 835 |
2022-02-17 | 855 | 855 | 835 | 841 | 33,900 | 841 |
2022-02-16 | 868 | 872 | 847 | 853 | 45,400 | 853 |
2022-02-15 | 871 | 878 | 845 | 853 | 42,500 | 853 |
2022-02-14 | 886 | 890 | 870 | 876 | 41,800 | 876 |
2022-02-10 | 921 | 929 | 904 | 910 | 26,800 | 910 |
2022-02-09 | 888 | 915 | 888 | 915 | 43,300 | 915 |
2022-02-08 | 920 | 920 | 882 | 883 | 61,000 | 883 |
2022-02-07 | 925 | 930 | 916 | 919 | 17,200 | 919 |
2022-02-04 | 907 | 936 | 907 | 932 | 30,600 | 932 |
2022-02-03 | 928 | 935 | 913 | 918 | 39,200 | 918 |
2022-02-02 | 896 | 938 | 896 | 937 | 30,600 | 937 |
2022-02-01 | 918 | 950 | 887 | 893 | 63,200 | 893 |
2022-01-31 | 911 | 934 | 892 | 909 | 121,000 | 909 |
2022-01-28 | 887 | 940 | 857 | 939 | 93,700 | 939 |
2022-01-27 | 953 | 957 | 882 | 886 | 62,700 | 886 |
2022-01-26 | 922 | 947 | 900 | 938 | 42,100 | 938 |
2022-01-25 | 979 | 983 | 917 | 920 | 54,100 | 920 |
2022-01-24 | 951 | 989 | 946 | 985 | 22,100 | 985 |
2022-01-21 | 952 | 970 | 945 | 966 | 36,100 | 966 |
2022-01-20 | 951 | 989 | 945 | 976 | 44,300 | 976 |
2022-01-19 | 991 | 1,000 | 942 | 950 | 83,600 | 950 |
2022-01-18 | 1,030 | 1,038 | 1,001 | 1,009 | 28,600 | 1,009 |
2022-01-17 | 1,037 | 1,052 | 1,025 | 1,026 | 18,200 | 1,026 |
2022-01-14 | 1,045 | 1,050 | 1,024 | 1,047 | 21,400 | 1,047 |
2022-01-13 | 1,066 | 1,066 | 1,035 | 1,054 | 16,200 | 1,054 |
2022-01-12 | 1,036 | 1,060 | 1,036 | 1,045 | 24,700 | 1,045 |
2022-01-11 | 1,034 | 1,042 | 1,025 | 1,040 | 21,400 | 1,040 |
2022-01-07 | 1,049 | 1,069 | 1,023 | 1,041 | 30,700 | 1,041 |
2022-01-06 | 1,047 | 1,075 | 1,034 | 1,041 | 35,500 | 1,041 |
2022-01-05 | 1,101 | 1,101 | 1,065 | 1,075 | 34,800 | 1,075 |
2022-01-04 | 1,109 | 1,115 | 1,078 | 1,107 | 62,200 | 1,107 |
分割・併合履歴 : [1997-03-26]1株→1.2株