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