4366 ダイトーケミックス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 2,000 | 2,000 | 1,980 | 1,980 | 6,000 | 1,650 |
| 1996-12-26 | 1,990 | 1,990 | 1,970 | 1,970 | 3,000 | 1,641.67 |
| 1996-12-25 | 1,990 | 1,990 | 1,960 | 1,960 | 8,000 | 1,633.33 |
| 1996-12-24 | 2,060 | 2,060 | 2,000 | 2,000 | 2,000 | 1,666.67 |
| 1996-12-20 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,666.67 |
| 1996-12-19 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,666.67 |
| 1996-12-18 | 2,010 | 2,010 | 2,000 | 2,010 | 3,000 | 1,675 |
| 1996-12-17 | 2,000 | 2,010 | 1,980 | 2,000 | 7,000 | 1,666.67 |
| 1996-12-16 | 1,980 | 2,000 | 1,980 | 2,000 | 4,000 | 1,666.67 |
| 1996-12-13 | 2,000 | 2,000 | 1,980 | 1,980 | 9,000 | 1,650 |
| 1996-12-12 | 2,100 | 2,100 | 2,050 | 2,050 | 7,000 | 1,708.33 |
| 1996-12-11 | 2,190 | 2,190 | 2,150 | 2,150 | 10,000 | 1,791.67 |
| 1996-12-10 | 2,180 | 2,190 | 2,160 | 2,190 | 12,000 | 1,825 |
| 1996-12-09 | 2,180 | 2,180 | 2,170 | 2,170 | 3,000 | 1,808.33 |
| 1996-12-06 | 2,300 | 2,350 | 2,250 | 2,250 | 8,000 | 1,875 |
| 1996-12-05 | 2,180 | 2,250 | 2,180 | 2,250 | 4,000 | 1,875 |
| 1996-12-04 | 2,300 | 2,300 | 2,140 | 2,150 | 20,000 | 1,791.67 |
| 1996-12-03 | 2,390 | 2,390 | 2,320 | 2,320 | 17,000 | 1,933.33 |
| 1996-12-02 | 2,280 | 2,430 | 2,280 | 2,360 | 42,000 | 1,966.67 |
| 1996-11-29 | 2,300 | 2,300 | 2,250 | 2,250 | 12,000 | 1,875 |
| 1996-11-28 | 2,210 | 2,340 | 2,210 | 2,300 | 24,000 | 1,916.67 |
| 1996-11-27 | 2,040 | 2,190 | 2,040 | 2,150 | 19,000 | 1,791.67 |
| 1996-11-26 | 1,980 | 1,980 | 1,940 | 1,970 | 19,000 | 1,641.67 |
| 1996-11-25 | 2,200 | 2,200 | 2,020 | 2,020 | 7,000 | 1,683.33 |
| 1996-11-22 | 2,250 | 2,250 | 2,200 | 2,200 | 17,000 | 1,833.33 |
| 1996-11-21 | 2,260 | 2,270 | 2,220 | 2,220 | 9,000 | 1,850 |
| 1996-11-20 | 2,290 | 2,290 | 2,250 | 2,260 | 20,000 | 1,883.33 |
| 1996-11-19 | 2,280 | 2,330 | 2,250 | 2,250 | 15,000 | 1,875 |
| 1996-11-18 | 2,350 | 2,350 | 2,300 | 2,350 | 7,000 | 1,958.33 |
| 1996-11-15 | 2,450 | 2,450 | 2,340 | 2,350 | 15,000 | 1,958.33 |
| 1996-11-14 | 2,500 | 2,500 | 2,450 | 2,450 | 13,000 | 2,041.67 |
| 1996-11-13 | 2,570 | 2,570 | 2,450 | 2,470 | 10,000 | 2,058.33 |
| 1996-11-12 | 2,330 | 2,570 | 2,300 | 2,570 | 17,000 | 2,141.67 |
| 1996-11-11 | 2,500 | 2,500 | 2,400 | 2,400 | 11,000 | 2,000 |
| 1996-11-08 | 2,600 | 2,600 | 2,500 | 2,520 | 18,000 | 2,100 |
| 1996-11-07 | 2,640 | 2,690 | 2,600 | 2,600 | 18,000 | 2,166.67 |
| 1996-11-06 | 2,630 | 2,680 | 2,600 | 2,650 | 23,000 | 2,208.33 |
| 1996-11-05 | 2,810 | 2,810 | 2,600 | 2,600 | 59,000 | 2,166.67 |
| 1996-11-01 | 2,910 | 2,920 | 2,790 | 2,870 | 25,000 | 2,391.67 |
| 1996-10-31 | 2,880 | 2,940 | 2,860 | 2,940 | 92,000 | 2,450 |
| 1996-10-30 | 2,950 | 3,010 | 2,790 | 2,940 | 191,000 | 2,450 |
| 1996-10-29 | 3,430 | 3,470 | 2,990 | 3,000 | 1,300,001 | 2,500 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
