4366 ダイトーケミックス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 850 | 900 | 850 | 900 | 6,000 | 900 |
| 1999-12-29 | 790 | 820 | 790 | 810 | 4,000 | 810 |
| 1999-12-28 | 851 | 851 | 800 | 800 | 7,000 | 800 |
| 1999-12-27 | 851 | 851 | 851 | 851 | 3,000 | 851 |
| 1999-12-24 | 801 | 801 | 781 | 781 | 5,000 | 781 |
| 1999-12-22 | 850 | 850 | 800 | 800 | 3,000 | 800 |
| 1999-12-21 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1999-12-20 | 850 | 855 | 850 | 850 | 12,000 | 850 |
| 1999-12-17 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1999-12-16 | 851 | 851 | 850 | 850 | 4,000 | 850 |
| 1999-12-15 | 947 | 948 | 940 | 940 | 11,000 | 940 |
| 1999-12-14 | 948 | 950 | 947 | 948 | 16,000 | 948 |
| 1999-12-13 | 931 | 947 | 931 | 947 | 6,000 | 947 |
| 1999-12-10 | 921 | 926 | 921 | 925 | 7,000 | 925 |
| 1999-12-09 | 910 | 910 | 910 | 910 | 10,000 | 910 |
| 1999-12-07 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1999-12-06 | 927 | 927 | 920 | 920 | 13,000 | 920 |
| 1999-12-03 | 927 | 927 | 927 | 927 | 2,000 | 927 |
| 1999-12-02 | 950 | 950 | 925 | 925 | 10,000 | 925 |
| 1999-12-01 | 955 | 955 | 949 | 949 | 19,000 | 949 |
| 1999-11-30 | 955 | 955 | 945 | 955 | 24,000 | 955 |
| 1999-11-29 | 951 | 960 | 950 | 950 | 8,000 | 950 |
| 1999-11-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1999-11-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1999-11-24 | 965 | 965 | 909 | 910 | 11,000 | 910 |
| 1999-11-22 | 970 | 970 | 965 | 965 | 9,000 | 965 |
| 1999-11-19 | 970 | 970 | 970 | 970 | 12,000 | 970 |
| 1999-11-17 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1999-11-16 | 979 | 979 | 970 | 970 | 6,000 | 970 |
| 1999-11-15 | 979 | 979 | 979 | 979 | 67,000 | 979 |
| 1999-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1999-11-11 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1999-11-10 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1999-11-09 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1999-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1999-11-05 | 1,070 | 1,070 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1999-11-04 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1999-11-01 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 1,180 |
| 1999-10-29 | 1,100 | 1,150 | 1,100 | 1,150 | 3,000 | 1,150 |
| 1999-10-28 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1999-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-10-26 | 1,250 | 1,250 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1999-10-25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1999-10-21 | 1,250 | 1,250 | 1,180 | 1,230 | 8,000 | 1,230 |
| 1999-10-20 | 1,189 | 1,250 | 1,150 | 1,250 | 6,000 | 1,250 |
| 1999-10-19 | 1,349 | 1,349 | 1,349 | 1,349 | 7,000 | 1,349 |
| 1999-10-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1999-10-12 | 1,399 | 1,399 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1999-09-30 | 1,310 | 1,450 | 1,310 | 1,450 | 7,000 | 1,450 |
| 1999-09-29 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1999-09-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1999-09-27 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 1,450 |
| 1999-09-22 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1999-09-21 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 1999-09-20 | 1,460 | 1,460 | 1,458 | 1,460 | 5,000 | 1,460 |
| 1999-09-17 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 1999-09-16 | 1,469 | 1,470 | 1,461 | 1,461 | 3,000 | 1,461 |
| 1999-09-14 | 1,475 | 1,475 | 1,475 | 1,475 | 5,000 | 1,475 |
| 1999-09-13 | 1,475 | 1,475 | 1,475 | 1,475 | 1,000 | 1,475 |
| 1999-09-10 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1999-09-09 | 1,470 | 1,550 | 1,470 | 1,500 | 3,000 | 1,500 |
| 1999-09-08 | 1,475 | 1,500 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1999-09-07 | 1,465 | 1,500 | 1,465 | 1,475 | 8,000 | 1,475 |
| 1999-09-06 | 1,450 | 1,480 | 1,450 | 1,470 | 10,000 | 1,470 |
| 1999-09-03 | 1,600 | 1,600 | 1,470 | 1,470 | 16,000 | 1,470 |
| 1999-09-02 | 1,611 | 1,611 | 1,610 | 1,610 | 7,000 | 1,610 |
| 1999-09-01 | 1,611 | 1,611 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1999-08-31 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,610 |
| 1999-08-30 | 1,616 | 1,616 | 1,610 | 1,610 | 9,000 | 1,610 |
| 1999-08-27 | 1,625 | 1,625 | 1,615 | 1,615 | 3,000 | 1,615 |
| 1999-08-26 | 1,640 | 1,650 | 1,625 | 1,625 | 9,000 | 1,625 |
| 1999-08-25 | 1,600 | 1,630 | 1,600 | 1,630 | 7,000 | 1,630 |
| 1999-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1999-08-23 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1999-08-20 | 1,650 | 1,650 | 1,590 | 1,590 | 59,000 | 1,590 |
| 1999-08-19 | 1,640 | 1,650 | 1,640 | 1,640 | 16,000 | 1,640 |
| 1999-08-18 | 1,621 | 1,640 | 1,621 | 1,630 | 33,000 | 1,630 |
| 1999-08-17 | 1,650 | 1,680 | 1,620 | 1,620 | 54,000 | 1,620 |
| 1999-08-16 | 1,600 | 1,680 | 1,600 | 1,650 | 85,000 | 1,650 |
| 1999-08-13 | 1,520 | 1,550 | 1,500 | 1,550 | 6,000 | 1,550 |
| 1999-08-12 | 1,480 | 1,520 | 1,480 | 1,520 | 6,000 | 1,520 |
| 1999-08-11 | 1,510 | 1,520 | 1,500 | 1,520 | 7,000 | 1,520 |
| 1999-08-10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1999-08-09 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,550 |
| 1999-08-06 | 1,599 | 1,599 | 1,530 | 1,550 | 12,000 | 1,550 |
| 1999-08-05 | 1,510 | 1,600 | 1,510 | 1,600 | 59,000 | 1,600 |
| 1999-08-04 | 1,600 | 1,600 | 1,500 | 1,500 | 42,000 | 1,500 |
| 1999-08-03 | 1,560 | 1,660 | 1,480 | 1,490 | 108,000 | 1,490 |
| 1999-08-02 | 1,478 | 1,560 | 1,478 | 1,560 | 149,000 | 1,560 |
| 1999-07-30 | 1,360 | 1,465 | 1,360 | 1,465 | 107,000 | 1,465 |
| 1999-07-29 | 1,370 | 1,380 | 1,350 | 1,370 | 58,000 | 1,370 |
| 1999-07-28 | 1,322 | 1,400 | 1,310 | 1,350 | 87,000 | 1,350 |
| 1999-07-27 | 1,200 | 1,300 | 1,200 | 1,282 | 76,000 | 1,282 |
| 1999-07-26 | 1,021 | 1,119 | 1,010 | 1,119 | 34,000 | 1,119 |
| 1999-07-23 | 1,050 | 1,070 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1999-07-22 | 1,130 | 1,140 | 1,129 | 1,140 | 6,000 | 1,140 |
| 1999-07-21 | 1,180 | 1,180 | 1,130 | 1,140 | 11,000 | 1,140 |
| 1999-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1999-07-16 | 1,200 | 1,200 | 1,180 | 1,200 | 16,000 | 1,200 |
| 1999-07-15 | 1,210 | 1,224 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1999-07-14 | 1,160 | 1,210 | 1,160 | 1,210 | 17,000 | 1,210 |
| 1999-07-13 | 1,155 | 1,156 | 1,155 | 1,156 | 2,000 | 1,156 |
| 1999-07-12 | 1,210 | 1,210 | 1,195 | 1,195 | 5,000 | 1,195 |
| 1999-07-09 | 1,216 | 1,230 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1999-07-08 | 1,249 | 1,250 | 1,215 | 1,215 | 11,000 | 1,215 |
| 1999-07-07 | 1,270 | 1,270 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1999-07-06 | 1,300 | 1,300 | 1,260 | 1,260 | 9,000 | 1,260 |
| 1999-07-05 | 1,251 | 1,260 | 1,250 | 1,260 | 8,000 | 1,260 |
| 1999-07-02 | 1,231 | 1,250 | 1,231 | 1,250 | 4,000 | 1,250 |
| 1999-07-01 | 1,220 | 1,250 | 1,200 | 1,250 | 6,000 | 1,250 |
| 1999-06-30 | 1,250 | 1,256 | 1,249 | 1,250 | 4,000 | 1,250 |
| 1999-06-29 | 1,328 | 1,329 | 1,280 | 1,280 | 8,000 | 1,280 |
| 1999-06-28 | 1,339 | 1,339 | 1,320 | 1,329 | 6,000 | 1,329 |
| 1999-06-25 | 1,390 | 1,390 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1999-06-24 | 1,380 | 1,390 | 1,351 | 1,390 | 8,000 | 1,390 |
| 1999-06-23 | 1,390 | 1,390 | 1,345 | 1,349 | 14,000 | 1,349 |
| 1999-06-22 | 1,470 | 1,470 | 1,390 | 1,390 | 7,000 | 1,390 |
| 1999-06-21 | 1,451 | 1,500 | 1,450 | 1,450 | 71,000 | 1,450 |
| 1999-06-18 | 1,420 | 1,420 | 1,350 | 1,360 | 28,000 | 1,360 |
| 1999-06-17 | 1,090 | 1,320 | 1,090 | 1,320 | 61,000 | 1,320 |
| 1999-06-16 | 1,120 | 1,120 | 1,080 | 1,120 | 9,000 | 1,120 |
| 1999-06-15 | 1,100 | 1,120 | 1,080 | 1,100 | 36,000 | 1,100 |
| 1999-06-14 | 1,035 | 1,090 | 1,035 | 1,080 | 54,000 | 1,080 |
| 1999-06-11 | 1,059 | 1,059 | 1,035 | 1,035 | 12,000 | 1,035 |
| 1999-06-10 | 1,000 | 1,080 | 1,000 | 1,060 | 66,000 | 1,060 |
| 1999-06-09 | 940 | 980 | 940 | 980 | 24,000 | 980 |
| 1999-06-08 | 870 | 900 | 870 | 900 | 13,000 | 900 |
| 1999-06-01 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1999-05-31 | 830 | 830 | 802 | 802 | 2,000 | 802 |
| 1999-05-28 | 900 | 900 | 850 | 850 | 2,000 | 850 |
| 1999-05-27 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-05-26 | 900 | 900 | 890 | 900 | 7,000 | 900 |
| 1999-05-25 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-05-24 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-05-21 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-05-20 | 822 | 870 | 822 | 850 | 8,000 | 850 |
| 1999-05-12 | 872 | 872 | 872 | 872 | 4,000 | 872 |
| 1999-05-11 | 872 | 872 | 872 | 872 | 1,000 | 872 |
| 1999-05-10 | 882 | 882 | 882 | 882 | 2,000 | 882 |
| 1999-05-07 | 872 | 872 | 872 | 872 | 4,000 | 872 |
| 1999-05-06 | 952 | 952 | 952 | 952 | 1,000 | 952 |
| 1999-04-30 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1999-04-28 | 979 | 980 | 950 | 970 | 23,000 | 970 |
| 1999-04-27 | 989 | 989 | 985 | 985 | 6,000 | 985 |
| 1999-04-26 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1999-04-22 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1999-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-04-15 | 1,009 | 1,009 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-04-14 | 1,020 | 1,020 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1999-04-13 | 1,040 | 1,040 | 1,000 | 1,030 | 25,000 | 1,030 |
| 1999-04-12 | 990 | 1,040 | 990 | 1,040 | 23,000 | 1,040 |
| 1999-04-09 | 932 | 980 | 930 | 980 | 29,000 | 980 |
| 1999-04-08 | 910 | 925 | 910 | 925 | 5,000 | 925 |
| 1999-04-07 | 920 | 920 | 910 | 910 | 2,000 | 910 |
| 1999-04-06 | 890 | 920 | 890 | 920 | 11,000 | 920 |
| 1999-04-05 | 870 | 870 | 850 | 850 | 5,000 | 850 |
| 1999-04-02 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1999-03-31 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1999-03-30 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-03-29 | 920 | 920 | 880 | 880 | 5,000 | 880 |
| 1999-03-26 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1999-03-25 | 960 | 960 | 950 | 960 | 7,000 | 960 |
| 1999-03-24 | 980 | 980 | 950 | 960 | 13,000 | 960 |
| 1999-03-23 | 1,001 | 1,001 | 980 | 980 | 12,000 | 980 |
| 1999-03-19 | 910 | 980 | 905 | 980 | 23,000 | 980 |
| 1999-03-18 | 860 | 900 | 850 | 890 | 40,000 | 890 |
| 1999-03-17 | 855 | 855 | 844 | 845 | 29,000 | 845 |
| 1999-03-16 | 821 | 850 | 820 | 850 | 31,000 | 850 |
| 1999-03-15 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1999-03-12 | 831 | 831 | 800 | 810 | 10,000 | 810 |
| 1999-03-11 | 850 | 850 | 810 | 810 | 13,000 | 810 |
| 1999-03-10 | 850 | 860 | 815 | 850 | 20,000 | 850 |
| 1999-03-09 | 800 | 850 | 780 | 850 | 16,000 | 850 |
| 1999-03-08 | 800 | 800 | 770 | 770 | 6,000 | 770 |
| 1999-03-05 | 780 | 800 | 780 | 800 | 5,000 | 800 |
| 1999-03-04 | 709 | 790 | 709 | 790 | 5,000 | 790 |
| 1999-03-03 | 700 | 700 | 690 | 700 | 10,000 | 700 |
| 1999-03-01 | 675 | 675 | 670 | 670 | 8,000 | 670 |
| 1999-02-26 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1999-02-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-02-24 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-02-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-02-16 | 650 | 650 | 630 | 650 | 3,000 | 650 |
| 1999-02-15 | 652 | 652 | 650 | 650 | 5,000 | 650 |
| 1999-02-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-02-09 | 670 | 670 | 650 | 650 | 2,000 | 650 |
| 1999-01-29 | 705 | 705 | 700 | 700 | 2,000 | 700 |
| 1999-01-27 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1999-01-26 | 666 | 700 | 666 | 700 | 4,000 | 700 |
| 1999-01-22 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 1999-01-20 | 655 | 655 | 651 | 651 | 3,000 | 651 |
| 1999-01-19 | 655 | 655 | 654 | 654 | 3,000 | 654 |
| 1999-01-14 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1999-01-13 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 1999-01-12 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1999-01-07 | 729 | 729 | 729 | 729 | 1,000 | 729 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
