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