4366 ダイトーケミックス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1998-12-28 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1998-12-18 | 778 | 778 | 778 | 778 | 2,000 | 778 |
| 1998-12-17 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1998-12-16 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1998-12-15 | 789 | 789 | 779 | 779 | 2,000 | 779 |
| 1998-12-14 | 790 | 790 | 789 | 789 | 2,000 | 789 |
| 1998-12-11 | 780 | 800 | 780 | 790 | 7,000 | 790 |
| 1998-12-10 | 779 | 779 | 779 | 779 | 2,000 | 779 |
| 1998-12-09 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1998-12-07 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1998-12-04 | 740 | 740 | 740 | 740 | 12,000 | 740 |
| 1998-12-03 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1998-12-02 | 740 | 740 | 740 | 740 | 39,000 | 740 |
| 1998-12-01 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1998-11-30 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1998-11-27 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-11-26 | 681 | 725 | 665 | 725 | 9,000 | 725 |
| 1998-11-25 | 665 | 665 | 665 | 665 | 6,000 | 665 |
| 1998-11-24 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1998-11-20 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1998-11-19 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1998-11-18 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1998-11-17 | 660 | 660 | 650 | 650 | 8,000 | 650 |
| 1998-11-16 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1998-11-13 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1998-11-12 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1998-11-11 | 656 | 656 | 650 | 650 | 2,000 | 650 |
| 1998-11-10 | 670 | 670 | 670 | 670 | 23,000 | 670 |
| 1998-11-02 | 678 | 678 | 678 | 678 | 3,000 | 678 |
| 1998-10-30 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1998-10-29 | 680 | 680 | 675 | 678 | 6,000 | 678 |
| 1998-10-28 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1998-10-27 | 700 | 700 | 690 | 690 | 6,000 | 690 |
| 1998-10-26 | 720 | 720 | 671 | 671 | 8,000 | 671 |
| 1998-10-23 | 689 | 689 | 689 | 689 | 4,000 | 689 |
| 1998-10-22 | 690 | 690 | 689 | 689 | 5,000 | 689 |
| 1998-10-21 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1998-10-20 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1998-10-19 | 700 | 700 | 670 | 700 | 5,000 | 700 |
| 1998-10-16 | 700 | 700 | 695 | 700 | 8,000 | 700 |
| 1998-10-15 | 730 | 730 | 710 | 710 | 2,000 | 710 |
| 1998-10-14 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1998-10-13 | 788 | 788 | 740 | 740 | 5,000 | 740 |
| 1998-10-12 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 1998-10-09 | 790 | 790 | 789 | 789 | 2,000 | 789 |
| 1998-10-08 | 790 | 791 | 790 | 790 | 3,000 | 790 |
| 1998-10-07 | 805 | 805 | 790 | 790 | 3,000 | 790 |
| 1998-10-06 | 806 | 806 | 806 | 806 | 2,000 | 806 |
| 1998-10-05 | 818 | 818 | 800 | 806 | 5,000 | 806 |
| 1998-10-02 | 820 | 820 | 818 | 818 | 2,000 | 818 |
| 1998-10-01 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1998-09-29 | 850 | 850 | 810 | 840 | 4,000 | 840 |
| 1998-09-28 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1998-09-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-09-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-09-22 | 830 | 870 | 800 | 870 | 7,000 | 870 |
| 1998-09-21 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1998-09-18 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1998-09-17 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1998-09-16 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 1998-09-14 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1998-09-11 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 1998-09-10 | 820 | 900 | 820 | 900 | 7,000 | 900 |
| 1998-09-09 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1998-09-08 | 800 | 820 | 791 | 820 | 3,000 | 820 |
| 1998-09-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1998-09-04 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1998-09-03 | 989 | 989 | 989 | 989 | 4,000 | 989 |
| 1998-09-01 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1998-08-31 | 1,028 | 1,028 | 1,028 | 1,028 | 10,000 | 1,028 |
| 1998-08-27 | 1,030 | 1,039 | 1,030 | 1,039 | 15,000 | 1,039 |
| 1998-08-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1998-08-25 | 1,000 | 1,005 | 1,000 | 1,005 | 4,000 | 1,005 |
| 1998-08-24 | 1,000 | 1,000 | 997 | 1,000 | 13,000 | 1,000 |
| 1998-08-21 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 1,050 |
| 1998-08-20 | 1,000 | 1,000 | 995 | 1,000 | 29,000 | 1,000 |
| 1998-08-12 | 1,000 | 1,050 | 1,000 | 1,050 | 4,000 | 1,050 |
| 1998-08-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-08-10 | 1,019 | 1,019 | 1,019 | 1,019 | 8,000 | 1,019 |
| 1998-08-07 | 1,019 | 1,019 | 1,019 | 1,019 | 2,000 | 1,019 |
| 1998-08-06 | 1,019 | 1,019 | 1,019 | 1,019 | 4,000 | 1,019 |
| 1998-08-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1998-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-07-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1998-07-29 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1998-07-28 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1998-07-27 | 1,050 | 1,050 | 1,040 | 1,050 | 17,000 | 1,050 |
| 1998-07-24 | 1,039 | 1,040 | 1,020 | 1,040 | 12,000 | 1,040 |
| 1998-07-23 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 1,040 |
| 1998-07-22 | 980 | 1,000 | 980 | 1,000 | 5,000 | 1,000 |
| 1998-07-21 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 1998-07-17 | 999 | 1,001 | 999 | 1,001 | 7,000 | 1,001 |
| 1998-07-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-07-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-07-13 | 980 | 1,000 | 980 | 1,000 | 2,000 | 1,000 |
| 1998-07-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1998-07-09 | 1,050 | 1,050 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1998-07-08 | 1,039 | 1,040 | 1,030 | 1,040 | 41,000 | 1,040 |
| 1998-07-06 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 | 1,039 |
| 1998-07-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1998-07-01 | 1,040 | 1,040 | 1,039 | 1,039 | 8,000 | 1,039 |
| 1998-06-30 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 | 1,040 |
| 1998-06-29 | 1,030 | 1,030 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1998-06-26 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 1,030 |
| 1998-06-25 | 979 | 991 | 970 | 970 | 4,000 | 970 |
| 1998-06-24 | 975 | 980 | 975 | 980 | 2,000 | 980 |
| 1998-06-23 | 970 | 975 | 970 | 975 | 5,000 | 975 |
| 1998-06-22 | 940 | 940 | 940 | 940 | 21,000 | 940 |
| 1998-06-15 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-06-12 | 1,029 | 1,030 | 1,029 | 1,030 | 4,000 | 1,030 |
| 1998-06-11 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1998-06-10 | 1,050 | 1,050 | 1,049 | 1,049 | 17,000 | 1,049 |
| 1998-06-08 | 1,029 | 1,060 | 1,029 | 1,050 | 37,000 | 1,050 |
| 1998-06-05 | 1,020 | 1,030 | 970 | 1,030 | 10,000 | 1,030 |
| 1998-06-03 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1998-06-02 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1998-06-01 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1998-05-29 | 1,011 | 1,050 | 1,011 | 1,050 | 6,000 | 1,050 |
| 1998-05-28 | 944 | 1,020 | 944 | 1,020 | 7,000 | 1,020 |
| 1998-05-27 | 955 | 955 | 950 | 950 | 6,000 | 950 |
| 1998-05-26 | 944 | 944 | 940 | 940 | 10,000 | 940 |
| 1998-05-25 | 829 | 855 | 829 | 850 | 23,000 | 850 |
| 1998-05-22 | 830 | 849 | 830 | 849 | 10,000 | 849 |
| 1998-05-21 | 781 | 781 | 761 | 761 | 2,000 | 761 |
| 1998-05-20 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1998-05-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1998-05-18 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1998-05-13 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1998-05-11 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 1998-05-08 | 699 | 739 | 699 | 739 | 3,000 | 739 |
| 1998-05-07 | 690 | 690 | 670 | 670 | 3,000 | 670 |
| 1998-05-06 | 700 | 700 | 689 | 690 | 6,000 | 690 |
| 1998-05-01 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1998-04-30 | 710 | 710 | 708 | 708 | 2,000 | 708 |
| 1998-04-28 | 720 | 720 | 710 | 710 | 8,000 | 710 |
| 1998-04-27 | 710 | 710 | 700 | 710 | 20,000 | 710 |
| 1998-04-24 | 720 | 720 | 699 | 700 | 21,000 | 700 |
| 1998-04-23 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1998-04-22 | 790 | 790 | 750 | 780 | 10,000 | 780 |
| 1998-04-21 | 790 | 826 | 790 | 790 | 5,000 | 790 |
| 1998-04-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-04-16 | 850 | 860 | 850 | 860 | 3,000 | 860 |
| 1998-04-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1998-04-13 | 880 | 880 | 870 | 880 | 22,000 | 880 |
| 1998-04-09 | 930 | 960 | 930 | 960 | 5,000 | 960 |
| 1998-04-08 | 960 | 960 | 930 | 930 | 20,000 | 930 |
| 1998-04-07 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1998-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-03-27 | 988 | 1,020 | 988 | 1,020 | 4,000 | 1,020 |
| 1998-03-26 | 992 | 992 | 978 | 978 | 3,000 | 978 |
| 1998-03-25 | 980 | 1,000 | 980 | 1,000 | 3,000 | 1,000 |
| 1998-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-03-23 | 949 | 970 | 949 | 970 | 7,000 | 970 |
| 1998-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-03-18 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1998-03-17 | 1,060 | 1,060 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1998-03-13 | 1,080 | 1,100 | 1,070 | 1,100 | 4,000 | 1,100 |
| 1998-03-12 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1998-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-03-05 | 1,140 | 1,200 | 1,140 | 1,200 | 33,000 | 1,200 |
| 1998-03-04 | 1,100 | 1,170 | 1,100 | 1,170 | 19,000 | 1,170 |
| 1998-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-02-27 | 1,130 | 1,130 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1998-02-26 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1998-02-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1998-02-24 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1998-02-23 | 1,140 | 1,190 | 1,140 | 1,190 | 6,000 | 1,190 |
| 1998-02-20 | 1,140 | 1,200 | 1,140 | 1,200 | 3,000 | 1,200 |
| 1998-02-17 | 1,150 | 1,200 | 1,150 | 1,200 | 10,000 | 1,200 |
| 1998-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-02-12 | 1,130 | 1,200 | 1,130 | 1,200 | 14,000 | 1,200 |
| 1998-02-10 | 1,050 | 1,130 | 1,050 | 1,130 | 7,000 | 1,130 |
| 1998-02-09 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1998-02-06 | 980 | 1,050 | 980 | 1,050 | 12,000 | 1,050 |
| 1998-02-04 | 1,000 | 1,010 | 990 | 990 | 6,000 | 990 |
| 1998-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1998-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1998-01-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-01-28 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1998-01-27 | 981 | 1,040 | 981 | 1,020 | 7,000 | 1,020 |
| 1998-01-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1998-01-22 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1998-01-21 | 830 | 850 | 830 | 850 | 2,000 | 850 |
| 1998-01-20 | 826 | 827 | 826 | 827 | 5,000 | 827 |
| 1998-01-19 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1998-01-16 | 740 | 760 | 740 | 760 | 2,000 | 760 |
| 1998-01-14 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1998-01-13 | 745 | 745 | 740 | 740 | 6,000 | 740 |
| 1998-01-09 | 751 | 751 | 750 | 750 | 8,000 | 750 |
| 1998-01-08 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-01-07 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1998-01-05 | 790 | 790 | 790 | 790 | 10,000 | 790 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
