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
2023-06-08	520	520	514	519	16,600	519
2023-06-07	523	527	520	520	6,500	520
2023-06-06	523	529	520	523	16,300	523
2023-06-05	520	526	520	523	16,200	523
2023-06-02	511	520	511	516	7,600	516
2023-06-01	515	518	511	513	16,100	513
2023-05-31	525	525	512	515	23,300	515
2023-05-30	521	530	517	524	25,000	524
2023-05-29	530	530	516	518	43,500	518
2023-05-26	515	536	512	520	79,300	520
2023-05-25	499	518	498	512	40,000	512
2023-05-24	504	505	496	499	36,700	499
2023-05-23	503	508	499	505	33,500	505
2023-05-22	499	501	494	500	54,700	500
2023-05-19	496	502	495	496	66,800	496
2023-05-18	504	507	497	499	36,300	499
2023-05-17	520	520	497	504	88,000	504
2023-05-16	515	521	510	518	70,000	518
2023-05-15	519	524	509	519	138,100	519
2023-05-12	525	527	516	520	96,000	520
2023-05-11	528	538	523	524	267,800	524
2023-05-10	622	622	607	618	47,300	618
2023-05-09	620	620	612	618	9,700	618
2023-05-08	607	618	607	610	12,100	610
2023-05-02	604	610	603	607	10,600	607
2023-05-01	608	610	604	604	11,300	604
2023-04-28	609	613	606	610	10,700	610
2023-04-27	603	610	597	610	15,600	610
2023-04-26	627	627	605	612	34,600	612
2023-04-25	631	638	626	627	8,100	627
2023-04-24	630	634	623	632	6,500	632
2023-04-21	622	632	621	631	5,700	631
2023-04-20	621	636	613	629	19,100	629
2023-04-19	629	634	622	629	11,300	629
2023-04-18	634	640	629	629	8,500	629
2023-04-17	644	645	618	627	47,600	627
2023-04-14	668	668	643	647	17,400	647
2023-04-13	666	666	659	666	6,000	666
2023-04-12	660	665	655	664	12,300	664
2023-04-11	644	666	644	663	17,600	663
2023-04-10	648	651	636	637	27,300	637
2023-04-07	651	654	643	654	12,600	654
2023-04-06	676	676	646	648	28,700	648
2023-04-05	699	699	651	676	42,000	676
2023-04-04	694	699	687	699	11,200	699
2023-04-03	705	725	680	692	77,800	692
2023-03-31	672	704	665	695	45,000	695
2023-03-30	661	665	656	665	23,800	665
2023-03-29	678	680	662	670	16,500	670
2023-03-28	701	703	675	675	35,400	675
2023-03-27	686	712	679	701	40,500	701
2023-03-24	675	683	665	683	14,700	683
2023-03-23	658	673	654	673	6,100	673
2023-03-22	678	678	660	668	15,200	668
2023-03-20	675	675	660	668	15,100	668
2023-03-17	649	677	649	676	21,000	676
2023-03-16	658	658	631	644	31,900	644
2023-03-15	676	686	658	663	31,400	663
2023-03-14	697	697	650	656	80,600	656
2023-03-13	690	698	665	697	70,000	697
2023-03-10	708	717	701	704	49,300	704
2023-03-09	735	741	700	720	57,500	720
2023-03-08	735	748	720	737	93,100	737
2023-03-07	700	750	679	750	131,100	750
2023-03-06	639	701	637	695	174,700	695
2023-03-03	636	636	627	630	6,900	630
2023-03-02	634	634	627	633	11,500	633
2023-03-01	612	630	612	628	8,400	628
2023-02-28	613	634	611	613	34,000	613
2023-02-27	609	612	602	606	21,700	606
2023-02-24	600	606	597	601	8,700	601
2023-02-22	603	608	593	598	10,500	598
2023-02-21	594	601	592	599	15,200	599
2023-02-20	596	598	593	593	13,300	593
2023-02-17	586	597	586	597	6,900	597
2023-02-16	589	598	585	590	15,200	590
2023-02-15	593	593	583	590	10,200	590
2023-02-14	597	597	587	593	9,900	593
2023-02-13	607	607	592	592	13,600	592
2023-02-10	607	607	602	603	15,700	603
2023-02-09	610	611	604	610	7,000	610
2023-02-08	605	612	604	611	5,100	611
2023-02-07	611	615	603	603	12,000	603
2023-02-06	604	616	604	615	7,600	615
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