4366 ダイトーケミックス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 589 | 590 | 589 | 590 | 4,000 | 590 |
| 2000-12-26 | 620 | 620 | 590 | 590 | 8,000 | 590 |
| 2000-12-18 | 640 | 660 | 640 | 660 | 15,000 | 660 |
| 2000-12-14 | 620 | 640 | 620 | 640 | 6,000 | 640 |
| 2000-12-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-12-12 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2000-12-11 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2000-12-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-12-06 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-12-05 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2000-11-30 | 628 | 628 | 580 | 580 | 8,000 | 580 |
| 2000-11-28 | 630 | 630 | 629 | 629 | 3,000 | 629 |
| 2000-11-27 | 610 | 610 | 577 | 577 | 10,000 | 577 |
| 2000-11-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-16 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 2000-11-14 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2000-11-13 | 609 | 609 | 603 | 603 | 3,000 | 603 |
| 2000-11-10 | 605 | 605 | 603 | 603 | 2,000 | 603 |
| 2000-11-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-11-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-11-01 | 576 | 576 | 575 | 576 | 3,000 | 576 |
| 2000-10-31 | 595 | 595 | 575 | 575 | 2,000 | 575 |
| 2000-10-30 | 551 | 551 | 551 | 551 | 5,000 | 551 |
| 2000-10-27 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2000-10-26 | 650 | 650 | 645 | 645 | 5,000 | 645 |
| 2000-10-25 | 655 | 655 | 650 | 650 | 2,000 | 650 |
| 2000-10-24 | 653 | 655 | 653 | 655 | 6,000 | 655 |
| 2000-10-23 | 653 | 653 | 650 | 653 | 6,000 | 653 |
| 2000-10-20 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2000-10-19 | 660 | 660 | 653 | 653 | 4,000 | 653 |
| 2000-10-17 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2000-10-16 | 680 | 689 | 680 | 689 | 3,000 | 689 |
| 2000-10-13 | 660 | 663 | 660 | 663 | 4,000 | 663 |
| 2000-10-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-10-06 | 681 | 690 | 650 | 650 | 8,000 | 650 |
| 2000-10-05 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 2000-10-04 | 620 | 645 | 620 | 645 | 4,000 | 645 |
| 2000-10-03 | 655 | 655 | 620 | 620 | 30,000 | 620 |
| 2000-10-02 | 690 | 700 | 650 | 650 | 38,000 | 650 |
| 2000-09-29 | 715 | 715 | 700 | 700 | 14,000 | 700 |
| 2000-09-28 | 700 | 700 | 690 | 700 | 6,000 | 700 |
| 2000-09-27 | 769 | 769 | 750 | 750 | 9,000 | 750 |
| 2000-09-26 | 766 | 785 | 766 | 785 | 4,000 | 785 |
| 2000-09-22 | 789 | 790 | 780 | 790 | 5,000 | 790 |
| 2000-09-21 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2000-09-20 | 780 | 790 | 780 | 790 | 3,000 | 790 |
| 2000-09-19 | 800 | 800 | 790 | 790 | 3,000 | 790 |
| 2000-09-18 | 815 | 815 | 810 | 810 | 4,000 | 810 |
| 2000-09-14 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2000-09-07 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2000-09-06 | 857 | 857 | 851 | 851 | 3,000 | 851 |
| 2000-09-01 | 859 | 859 | 859 | 859 | 4,000 | 859 |
| 2000-08-31 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2000-08-30 | 855 | 865 | 855 | 865 | 7,000 | 865 |
| 2000-08-29 | 875 | 875 | 855 | 855 | 8,000 | 855 |
| 2000-08-28 | 856 | 856 | 856 | 856 | 6,000 | 856 |
| 2000-08-25 | 870 | 870 | 855 | 855 | 3,000 | 855 |
| 2000-08-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-08-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-08-16 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2000-08-11 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-08-10 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-08-08 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 2000-08-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-08-04 | 860 | 860 | 859 | 859 | 5,000 | 859 |
| 2000-08-03 | 860 | 874 | 860 | 860 | 3,000 | 860 |
| 2000-08-01 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-07-31 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-07-28 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2000-07-27 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2000-07-26 | 870 | 880 | 861 | 861 | 7,000 | 861 |
| 2000-07-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-07-24 | 870 | 870 | 850 | 870 | 7,000 | 870 |
| 2000-07-21 | 850 | 861 | 850 | 850 | 9,000 | 850 |
| 2000-07-19 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-07-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-07-17 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-07-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-07-13 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-07-12 | 905 | 906 | 900 | 900 | 9,000 | 900 |
| 2000-07-11 | 930 | 930 | 900 | 900 | 5,000 | 900 |
| 2000-07-10 | 960 | 960 | 960 | 960 | 11,000 | 960 |
| 2000-07-07 | 978 | 978 | 965 | 965 | 2,000 | 965 |
| 2000-07-06 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2000-07-05 | 990 | 990 | 990 | 990 | 513,000 | 990 |
| 2000-07-04 | 999 | 999 | 999 | 999 | 3,000 | 999 |
| 2000-07-03 | 972 | 1,012 | 972 | 1,000 | 11,000 | 1,000 |
| 2000-06-30 | 912 | 920 | 912 | 912 | 6,000 | 912 |
| 2000-06-29 | 883 | 899 | 883 | 890 | 4,000 | 890 |
| 2000-06-28 | 880 | 882 | 865 | 882 | 13,000 | 882 |
| 2000-06-27 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 2000-06-26 | 880 | 880 | 860 | 860 | 5,000 | 860 |
| 2000-06-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-06-22 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2000-06-21 | 850 | 851 | 850 | 851 | 4,000 | 851 |
| 2000-06-20 | 850 | 880 | 850 | 870 | 4,000 | 870 |
| 2000-06-16 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-06-15 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 2000-06-14 | 870 | 880 | 870 | 880 | 5,000 | 880 |
| 2000-06-13 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-06-12 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 2000-06-08 | 840 | 845 | 820 | 820 | 3,000 | 820 |
| 2000-06-05 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-06-02 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2000-06-01 | 840 | 849 | 840 | 849 | 2,000 | 849 |
| 2000-05-31 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2000-05-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-05-29 | 820 | 821 | 801 | 801 | 5,000 | 801 |
| 2000-05-26 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2000-05-25 | 800 | 800 | 795 | 795 | 3,000 | 795 |
| 2000-05-24 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 2000-05-23 | 812 | 812 | 800 | 800 | 15,000 | 800 |
| 2000-05-22 | 850 | 850 | 820 | 825 | 7,000 | 825 |
| 2000-05-19 | 856 | 856 | 850 | 850 | 5,000 | 850 |
| 2000-05-18 | 853 | 853 | 830 | 830 | 5,000 | 830 |
| 2000-05-17 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-05-16 | 822 | 822 | 812 | 813 | 14,000 | 813 |
| 2000-05-15 | 812 | 820 | 812 | 815 | 7,000 | 815 |
| 2000-05-09 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2000-05-08 | 889 | 889 | 880 | 880 | 4,000 | 880 |
| 2000-05-02 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 2000-05-01 | 810 | 810 | 801 | 801 | 5,000 | 801 |
| 2000-04-28 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2000-04-27 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 2000-04-26 | 820 | 820 | 809 | 810 | 11,000 | 810 |
| 2000-04-21 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2000-04-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-04-19 | 790 | 840 | 790 | 840 | 2,000 | 840 |
| 2000-04-18 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-04-17 | 870 | 880 | 780 | 780 | 26,000 | 780 |
| 2000-04-14 | 820 | 880 | 810 | 880 | 15,000 | 880 |
| 2000-04-13 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2000-04-12 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2000-04-10 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2000-04-07 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2000-04-06 | 831 | 831 | 820 | 820 | 2,000 | 820 |
| 2000-04-05 | 890 | 890 | 850 | 850 | 5,000 | 850 |
| 2000-04-04 | 910 | 910 | 890 | 890 | 3,000 | 890 |
| 2000-04-03 | 920 | 920 | 910 | 910 | 4,000 | 910 |
| 2000-03-29 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-03-28 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 2000-03-27 | 891 | 965 | 891 | 960 | 23,000 | 960 |
| 2000-03-24 | 900 | 900 | 891 | 891 | 3,000 | 891 |
| 2000-03-23 | 891 | 891 | 891 | 891 | 9,000 | 891 |
| 2000-03-22 | 870 | 890 | 870 | 890 | 12,000 | 890 |
| 2000-03-21 | 916 | 916 | 860 | 870 | 10,000 | 870 |
| 2000-03-17 | 840 | 880 | 840 | 866 | 20,000 | 866 |
| 2000-03-16 | 834 | 840 | 834 | 840 | 36,000 | 840 |
| 2000-03-13 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-03-09 | 900 | 920 | 900 | 900 | 12,000 | 900 |
| 2000-03-08 | 840 | 900 | 820 | 900 | 27,000 | 900 |
| 2000-03-07 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-03-06 | 950 | 950 | 940 | 940 | 3,000 | 940 |
| 2000-03-03 | 1,010 | 1,010 | 980 | 980 | 7,000 | 980 |
| 2000-03-02 | 900 | 980 | 900 | 980 | 54,000 | 980 |
| 2000-03-01 | 900 | 900 | 899 | 899 | 4,000 | 899 |
| 2000-02-29 | 790 | 900 | 790 | 900 | 11,000 | 900 |
| 2000-02-28 | 760 | 800 | 760 | 800 | 14,000 | 800 |
| 2000-02-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-02-23 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2000-02-22 | 721 | 772 | 721 | 772 | 7,000 | 772 |
| 2000-02-18 | 711 | 711 | 709 | 710 | 9,000 | 710 |
| 2000-02-17 | 709 | 709 | 709 | 709 | 2,000 | 709 |
| 2000-02-16 | 793 | 793 | 779 | 779 | 10,000 | 779 |
| 2000-02-15 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2000-02-14 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2000-02-10 | 795 | 800 | 795 | 795 | 4,000 | 795 |
| 2000-02-09 | 800 | 800 | 795 | 795 | 2,000 | 795 |
| 2000-02-08 | 800 | 800 | 790 | 790 | 14,000 | 790 |
| 2000-02-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-02-04 | 805 | 805 | 790 | 790 | 6,000 | 790 |
| 2000-02-03 | 805 | 805 | 800 | 800 | 6,000 | 800 |
| 2000-02-02 | 810 | 810 | 805 | 805 | 10,000 | 805 |
| 2000-02-01 | 810 | 810 | 809 | 810 | 9,000 | 810 |
| 2000-01-31 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2000-01-28 | 830 | 830 | 800 | 800 | 5,000 | 800 |
| 2000-01-27 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 2000-01-26 | 791 | 810 | 791 | 810 | 14,000 | 810 |
| 2000-01-25 | 810 | 810 | 790 | 790 | 11,000 | 790 |
| 2000-01-24 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2000-01-21 | 821 | 832 | 821 | 830 | 6,000 | 830 |
| 2000-01-18 | 841 | 860 | 820 | 860 | 7,000 | 860 |
| 2000-01-17 | 820 | 825 | 820 | 821 | 8,000 | 821 |
| 2000-01-14 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 2000-01-13 | 801 | 801 | 790 | 800 | 21,000 | 800 |
| 2000-01-12 | 830 | 830 | 800 | 800 | 6,000 | 800 |
| 2000-01-11 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2000-01-05 | 900 | 900 | 900 | 900 | 5,000 | 900 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
