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
2022-09-2856456654655513,600555
2022-09-275655665565626,100562
2022-09-2657457455056026,700560
2022-09-2257258657257520,900575
2022-09-215775905725816,300581
2022-09-2058859257457811,800578
2022-09-1659259258558711,600587
2022-09-155935945915922,200592
2022-09-1459660159059010,800590
2022-09-136036076036048,300604
2022-09-1259260558760220,200602
2022-09-095815915805917,500591
2022-09-0857458357357626,100576
2022-09-075795835775799,800579
2022-09-0658358657658318,000583
2022-09-0559359358158225,700582
2022-09-0260160159059327,700593
2022-09-0160360359760116,600601
2022-08-316046066016044,300604
2022-08-306106106026047,800604
2022-08-2960860960060812,700608
2022-08-2661361761261516,800615
2022-08-256096126056126,500612
2022-08-246026096026094,600609
2022-08-236076075996059,400605
2022-08-2260660860060724,400607
2022-08-196106146096137,500613
2022-08-1861061561061312,800613
2022-08-1760961560961215,000612
2022-08-166106146076079,900607
2022-08-1561061660861632,800616
2022-08-1261061660860912,000609
2022-08-106156156086125,700612
2022-08-096136166126169,000616
2022-08-086066126056108,200610
2022-08-0560260660060414,700604
2022-08-046076076026027,900602
2022-08-0361261360360412,100604
2022-08-0261261460861213,200612
2022-08-0161461861061414,700614
2022-07-2962962961061034,800610
2022-07-28628638622627102,900627
2022-07-2766968066267534,500675
2022-07-2665765964765912,600659
2022-07-2565466565366010,100660
2022-07-226676676576575,800657
2022-07-216556636516617,300661
2022-07-2065266565165511,000655
2022-07-196376706376516,000651
2022-07-156496516386469,400646
2022-07-146536536436495,600649
2022-07-1365065063564610,600646
2022-07-1266966963564119,100641
2022-07-1167267265966217,600662
2022-07-0863865463865320,000653
2022-07-0761663061663015,600630
2022-07-066116186116152,500615
2022-07-0560862460561916,400619
2022-07-046126196076126,300612
2022-07-0162263160561215,300612
2022-06-3064265262362324,500623
2022-06-296416556416469,600646
2022-06-286506576446548,600654
2022-06-2765165164164711,400647
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