4366 ダイトーケミックス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 617 | 625 | 602 | 606 | 24,100 | 606 |
2023-02-02 | 634 | 634 | 615 | 617 | 23,500 | 617 |
2023-02-01 | 617 | 637 | 615 | 624 | 81,500 | 624 |
2023-01-31 | 605 | 639 | 605 | 626 | 169,200 | 626 |
2023-01-30 | 579 | 585 | 575 | 575 | 14,200 | 575 |
2023-01-27 | 578 | 578 | 569 | 572 | 7,900 | 572 |
2023-01-26 | 573 | 573 | 563 | 572 | 6,800 | 572 |
2023-01-25 | 567 | 570 | 564 | 566 | 2,100 | 566 |
2023-01-24 | 558 | 579 | 556 | 565 | 11,000 | 565 |
2023-01-23 | 553 | 564 | 544 | 556 | 5,500 | 556 |
2023-01-20 | 546 | 555 | 546 | 549 | 13,700 | 549 |
2023-01-19 | 548 | 548 | 540 | 545 | 1,300 | 545 |
2023-01-18 | 540 | 550 | 537 | 546 | 6,700 | 546 |
2023-01-17 | 530 | 542 | 530 | 541 | 4,800 | 541 |
2023-01-16 | 534 | 537 | 530 | 532 | 3,700 | 532 |
2023-01-13 | 532 | 534 | 529 | 534 | 3,900 | 534 |
2023-01-12 | 529 | 533 | 529 | 531 | 2,400 | 531 |
2023-01-11 | 532 | 534 | 529 | 529 | 3,900 | 529 |
2023-01-10 | 542 | 542 | 525 | 525 | 6,400 | 525 |
2023-01-06 | 523 | 535 | 522 | 535 | 3,900 | 535 |
2023-01-05 | 522 | 526 | 522 | 524 | 3,600 | 524 |
2023-01-04 | 538 | 538 | 522 | 525 | 3,200 | 525 |
分割・併合履歴 : [1997-03-26]1株→1.2株