4366 ダイトーケミックス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 747 | 747 | 747 | 747 | 6,000 | 747 |
| 1997-12-25 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1997-12-24 | 610 | 610 | 550 | 550 | 8,000 | 550 |
| 1997-12-22 | 660 | 660 | 640 | 640 | 3,000 | 640 |
| 1997-12-19 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-12-18 | 700 | 700 | 690 | 690 | 10,000 | 690 |
| 1997-12-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1997-12-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1997-12-15 | 659 | 700 | 659 | 700 | 17,000 | 700 |
| 1997-12-12 | 645 | 647 | 645 | 647 | 15,000 | 647 |
| 1997-12-11 | 635 | 646 | 634 | 646 | 22,000 | 646 |
| 1997-12-10 | 639 | 639 | 635 | 635 | 2,000 | 635 |
| 1997-12-09 | 699 | 699 | 640 | 640 | 9,000 | 640 |
| 1997-12-08 | 739 | 739 | 700 | 700 | 6,000 | 700 |
| 1997-12-05 | 748 | 748 | 740 | 740 | 4,000 | 740 |
| 1997-12-04 | 750 | 750 | 749 | 749 | 3,000 | 749 |
| 1997-12-03 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1997-12-02 | 760 | 760 | 750 | 750 | 20,000 | 750 |
| 1997-12-01 | 770 | 770 | 760 | 770 | 7,000 | 770 |
| 1997-11-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-11-27 | 780 | 781 | 780 | 780 | 5,000 | 780 |
| 1997-11-26 | 782 | 782 | 780 | 780 | 6,000 | 780 |
| 1997-11-21 | 782 | 782 | 780 | 782 | 3,000 | 782 |
| 1997-11-20 | 803 | 803 | 782 | 782 | 6,000 | 782 |
| 1997-11-19 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1997-11-18 | 802 | 803 | 781 | 803 | 13,000 | 803 |
| 1997-11-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1997-11-14 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-11-12 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 1997-11-11 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1997-11-10 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1997-11-07 | 935 | 935 | 930 | 930 | 2,000 | 930 |
| 1997-11-05 | 950 | 950 | 950 | 950 | 52,000 | 950 |
| 1997-10-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-10-29 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-10-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-10-27 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-10-24 | 940 | 960 | 940 | 960 | 4,000 | 960 |
| 1997-10-23 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1997-10-22 | 930 | 950 | 929 | 950 | 7,000 | 950 |
| 1997-10-21 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-10-20 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1997-10-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-10-06 | 980 | 1,030 | 980 | 1,030 | 2,000 | 1,030 |
| 1997-10-02 | 1,050 | 1,090 | 1,050 | 1,090 | 2,000 | 1,090 |
| 1997-10-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-09-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1997-09-26 | 1,200 | 1,200 | 1,190 | 1,190 | 17,000 | 1,190 |
| 1997-09-25 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1997-09-24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-09-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-09-19 | 1,190 | 1,220 | 1,190 | 1,220 | 22,000 | 1,220 |
| 1997-09-16 | 1,330 | 1,330 | 1,330 | 1,330 | 37,000 | 1,330 |
| 1997-09-12 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1997-09-11 | 1,370 | 1,370 | 1,360 | 1,360 | 385,000 | 1,360 |
| 1997-09-10 | 1,370 | 1,370 | 1,370 | 1,370 | 380,000 | 1,370 |
| 1997-09-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-09-05 | 1,360 | 1,400 | 1,360 | 1,400 | 2,000 | 1,400 |
| 1997-09-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-08-29 | 1,370 | 1,400 | 1,370 | 1,400 | 2,000 | 1,400 |
| 1997-08-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-08-27 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-08-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1997-08-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-08-22 | 1,450 | 1,450 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1997-08-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-08-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-08-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-08-15 | 1,360 | 1,390 | 1,360 | 1,390 | 5,000 | 1,390 |
| 1997-08-13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-08-12 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1997-08-11 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1997-08-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-08-07 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1997-08-06 | 1,400 | 1,400 | 1,370 | 1,390 | 19,000 | 1,390 |
| 1997-08-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-07-31 | 1,430 | 1,490 | 1,430 | 1,490 | 6,000 | 1,490 |
| 1997-07-29 | 1,520 | 1,520 | 1,520 | 1,520 | 13,000 | 1,520 |
| 1997-07-28 | 1,550 | 1,550 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1997-07-24 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 1,520 |
| 1997-07-23 | 1,580 | 1,580 | 1,520 | 1,550 | 21,000 | 1,550 |
| 1997-07-22 | 1,620 | 1,620 | 1,570 | 1,570 | 10,000 | 1,570 |
| 1997-07-18 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1997-07-17 | 1,700 | 1,700 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1997-07-16 | 1,700 | 1,700 | 1,670 | 1,670 | 7,000 | 1,670 |
| 1997-07-15 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1997-07-14 | 1,750 | 1,750 | 1,740 | 1,740 | 5,000 | 1,740 |
| 1997-07-11 | 1,780 | 1,780 | 1,760 | 1,760 | 10,000 | 1,760 |
| 1997-07-10 | 1,780 | 1,780 | 1,770 | 1,770 | 7,000 | 1,770 |
| 1997-07-09 | 1,800 | 1,800 | 1,790 | 1,790 | 4,000 | 1,790 |
| 1997-07-08 | 1,820 | 1,820 | 1,800 | 1,800 | 6,000 | 1,800 |
| 1997-07-07 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 1,820 |
| 1997-07-04 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,790 |
| 1997-07-03 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1997-07-02 | 1,790 | 1,800 | 1,790 | 1,790 | 3,000 | 1,790 |
| 1997-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1997-06-27 | 1,800 | 1,850 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1997-06-26 | 1,820 | 1,820 | 1,790 | 1,800 | 17,000 | 1,800 |
| 1997-06-25 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,820 |
| 1997-06-24 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 1,830 |
| 1997-06-20 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,830 |
| 1997-06-19 | 1,830 | 1,850 | 1,830 | 1,850 | 4,000 | 1,850 |
| 1997-06-18 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 1,830 |
| 1997-06-17 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1997-06-13 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 1,830 |
| 1997-06-12 | 1,840 | 1,850 | 1,830 | 1,830 | 10,000 | 1,830 |
| 1997-06-10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1997-06-09 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 | 1,850 |
| 1997-06-06 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 1,840 |
| 1997-06-05 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1997-06-04 | 1,900 | 1,900 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1997-06-03 | 1,860 | 1,900 | 1,860 | 1,900 | 7,000 | 1,900 |
| 1997-06-02 | 1,950 | 1,980 | 1,950 | 1,980 | 13,000 | 1,980 |
| 1997-05-30 | 1,900 | 1,960 | 1,900 | 1,950 | 25,000 | 1,950 |
| 1997-05-29 | 1,860 | 1,860 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1997-05-28 | 1,860 | 1,860 | 1,860 | 1,860 | 7,000 | 1,860 |
| 1997-05-27 | 1,860 | 1,860 | 1,860 | 1,860 | 6,000 | 1,860 |
| 1997-05-26 | 1,860 | 1,870 | 1,850 | 1,860 | 10,000 | 1,860 |
| 1997-05-23 | 1,860 | 1,860 | 1,860 | 1,860 | 9,000 | 1,860 |
| 1997-05-21 | 1,830 | 1,860 | 1,830 | 1,860 | 12,000 | 1,860 |
| 1997-05-20 | 1,860 | 1,890 | 1,860 | 1,860 | 13,000 | 1,860 |
| 1997-05-19 | 1,860 | 1,900 | 1,860 | 1,900 | 7,000 | 1,900 |
| 1997-05-16 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1997-05-15 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1997-05-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1997-05-13 | 1,870 | 1,870 | 1,850 | 1,870 | 17,000 | 1,870 |
| 1997-05-12 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1997-05-08 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1997-05-07 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,980 |
| 1997-05-02 | 2,020 | 2,050 | 2,010 | 2,010 | 19,000 | 2,010 |
| 1997-05-01 | 1,830 | 2,000 | 1,830 | 2,000 | 13,000 | 2,000 |
| 1997-04-30 | 1,820 | 1,830 | 1,820 | 1,820 | 6,000 | 1,820 |
| 1997-04-28 | 1,780 | 1,820 | 1,780 | 1,820 | 16,000 | 1,820 |
| 1997-04-22 | 1,810 | 1,810 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1997-04-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1997-04-18 | 1,800 | 1,850 | 1,800 | 1,830 | 8,000 | 1,830 |
| 1997-04-16 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1997-04-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1997-04-14 | 1,790 | 1,790 | 1,780 | 1,780 | 9,000 | 1,780 |
| 1997-04-11 | 1,790 | 1,800 | 1,780 | 1,780 | 10,000 | 1,780 |
| 1997-04-10 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1997-04-09 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1997-04-08 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1997-04-07 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1997-04-04 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1997-04-03 | 1,750 | 1,820 | 1,750 | 1,820 | 3,000 | 1,820 |
| 1997-04-02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1997-04-01 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,750 |
| 1997-03-31 | 1,800 | 1,800 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1997-03-28 | 1,810 | 1,810 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1997-03-27 | 1,750 | 1,820 | 1,750 | 1,820 | 12,000 | 1,820 |
| 1997-03-26 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1997-03-25 | 2,220 | 2,220 | 2,180 | 2,200 | 10,000 | 1,833.33 |
| 1997-03-24 | 2,180 | 2,200 | 2,170 | 2,180 | 9,000 | 1,816.67 |
| 1997-03-21 | 2,350 | 2,350 | 2,220 | 2,250 | 14,000 | 1,875 |
| 1997-03-19 | 2,400 | 2,400 | 2,350 | 2,350 | 10,000 | 1,958.33 |
| 1997-03-18 | 2,390 | 2,400 | 2,390 | 2,390 | 21,000 | 1,991.67 |
| 1997-03-17 | 2,380 | 2,400 | 2,380 | 2,390 | 15,000 | 1,991.67 |
| 1997-03-14 | 2,390 | 2,400 | 2,390 | 2,400 | 13,000 | 2,000 |
| 1997-03-13 | 2,370 | 2,400 | 2,360 | 2,400 | 23,000 | 2,000 |
| 1997-03-12 | 2,370 | 2,370 | 2,350 | 2,350 | 12,000 | 1,958.33 |
| 1997-03-11 | 2,350 | 2,380 | 2,350 | 2,360 | 13,000 | 1,966.67 |
| 1997-03-10 | 2,330 | 2,350 | 2,330 | 2,350 | 13,000 | 1,958.33 |
| 1997-03-07 | 2,300 | 2,300 | 2,300 | 2,300 | 9,000 | 1,916.67 |
| 1997-03-06 | 2,310 | 2,310 | 2,300 | 2,300 | 9,000 | 1,916.67 |
| 1997-03-05 | 2,360 | 2,360 | 2,270 | 2,270 | 20,000 | 1,891.67 |
| 1997-03-04 | 2,310 | 2,380 | 2,310 | 2,360 | 17,000 | 1,966.67 |
| 1997-03-03 | 2,280 | 2,300 | 2,280 | 2,300 | 9,000 | 1,916.67 |
| 1997-02-28 | 2,280 | 2,280 | 2,270 | 2,270 | 7,000 | 1,891.67 |
| 1997-02-27 | 2,250 | 2,270 | 2,220 | 2,270 | 8,000 | 1,891.67 |
| 1997-02-26 | 2,200 | 2,210 | 2,200 | 2,200 | 7,000 | 1,833.33 |
| 1997-02-25 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 1,833.33 |
| 1997-02-24 | 2,180 | 2,190 | 2,180 | 2,190 | 4,000 | 1,825 |
| 1997-02-21 | 2,250 | 2,250 | 2,180 | 2,180 | 9,000 | 1,816.67 |
| 1997-02-20 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 | 1,883.33 |
| 1997-02-19 | 2,290 | 2,290 | 2,250 | 2,250 | 4,000 | 1,875 |
| 1997-02-18 | 2,270 | 2,300 | 2,250 | 2,290 | 6,000 | 1,908.33 |
| 1997-02-17 | 2,260 | 2,300 | 2,260 | 2,270 | 7,000 | 1,891.67 |
| 1997-02-14 | 2,160 | 2,170 | 2,160 | 2,160 | 4,000 | 1,800 |
| 1997-02-13 | 2,150 | 2,220 | 2,150 | 2,150 | 11,000 | 1,791.67 |
| 1997-02-12 | 2,170 | 2,180 | 2,150 | 2,150 | 9,000 | 1,791.67 |
| 1997-02-10 | 2,180 | 2,180 | 2,160 | 2,160 | 3,000 | 1,800 |
| 1997-02-07 | 2,190 | 2,190 | 2,180 | 2,180 | 6,000 | 1,816.67 |
| 1997-02-06 | 2,160 | 2,190 | 2,160 | 2,190 | 3,000 | 1,825 |
| 1997-02-05 | 2,170 | 2,180 | 2,150 | 2,160 | 4,000 | 1,800 |
| 1997-02-04 | 2,170 | 2,170 | 2,100 | 2,170 | 5,000 | 1,808.33 |
| 1997-02-03 | 2,170 | 2,180 | 2,170 | 2,170 | 4,000 | 1,808.33 |
| 1997-01-31 | 2,180 | 2,180 | 2,170 | 2,170 | 2,000 | 1,808.33 |
| 1997-01-30 | 2,180 | 2,180 | 2,170 | 2,180 | 7,000 | 1,816.67 |
| 1997-01-29 | 2,230 | 2,230 | 2,170 | 2,170 | 23,000 | 1,808.33 |
| 1997-01-28 | 2,250 | 2,250 | 2,230 | 2,230 | 13,000 | 1,858.33 |
| 1997-01-27 | 2,260 | 2,300 | 2,250 | 2,250 | 9,000 | 1,875 |
| 1997-01-24 | 2,270 | 2,290 | 2,250 | 2,250 | 19,000 | 1,875 |
| 1997-01-23 | 2,200 | 2,270 | 2,200 | 2,270 | 15,000 | 1,891.67 |
| 1997-01-22 | 2,130 | 2,200 | 2,110 | 2,160 | 29,000 | 1,800 |
| 1997-01-21 | 2,140 | 2,140 | 2,100 | 2,110 | 12,000 | 1,758.33 |
| 1997-01-20 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 1,716.67 |
| 1997-01-17 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,650 |
| 1997-01-16 | 1,980 | 1,980 | 1,970 | 1,970 | 9,000 | 1,641.67 |
| 1997-01-14 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,625 |
| 1997-01-13 | 1,940 | 1,950 | 1,940 | 1,950 | 4,000 | 1,625 |
| 1997-01-10 | 1,960 | 1,960 | 1,940 | 1,940 | 17,000 | 1,616.67 |
| 1997-01-09 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,633.33 |
| 1997-01-08 | 1,970 | 1,970 | 1,960 | 1,960 | 10,000 | 1,633.33 |
| 1997-01-07 | 1,960 | 1,960 | 1,960 | 1,960 | 4,000 | 1,633.33 |
| 1997-01-06 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 1,633.33 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
