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
2000-12-275895905895904,000590
2000-12-266206205905908,000590
2000-12-1864066064066015,000660
2000-12-146206406206406,000640
2000-12-136206206206202,000620
2000-12-126106206106202,000620
2000-12-116006106006102,000610
2000-12-076006006006001,000600
2000-12-066006006006003,000600
2000-12-055835835835831,000583
2000-11-306286285805808,000580
2000-11-286306306296293,000629
2000-11-2761061057757710,000577
2000-11-216006006006001,000600
2000-11-1660060060060012,000600
2000-11-146036036036031,000603
2000-11-136096096036033,000603
2000-11-106056056036032,000603
2000-11-086006006006002,000600
2000-11-066006006006001,000600
2000-11-015765765755763,000576
2000-10-315955955755752,000575
2000-10-305515515515515,000551
2000-10-276506506506504,000650
2000-10-266506506456455,000645
2000-10-256556556506502,000650
2000-10-246536556536556,000655
2000-10-236536536506536,000653
2000-10-206526526526521,000652
2000-10-196606606536534,000653
2000-10-176856856856851,000685
2000-10-166806896806893,000689
2000-10-136606636606634,000663
2000-10-126606606606601,000660
2000-10-066816906506508,000650
2000-10-056906906806803,000680
2000-10-046206456206454,000645
2000-10-0365565562062030,000620
2000-10-0269070065065038,000650
2000-09-2971571570070014,000700
2000-09-287007006907006,000700
2000-09-277697697507509,000750
2000-09-267667857667854,000785
2000-09-227897907807905,000790
2000-09-217907907907903,000790
2000-09-207807907807903,000790
2000-09-198008007907903,000790
2000-09-188158158108104,000810
2000-09-148208208208202,000820
2000-09-078418418418411,000841
2000-09-068578578518513,000851
2000-09-018598598598594,000859
2000-08-318658658658651,000865
2000-08-308558658558657,000865
2000-08-298758758558558,000855
2000-08-288568568568566,000856
2000-08-258708708558553,000855
2000-08-248808808808801,000880
2000-08-238808808808801,000880
2000-08-169459459459452,000945
2000-08-118518518518511,000851
2000-08-108608608608601,000860
2000-08-088608608508503,000850
2000-08-078608608608601,000860
2000-08-048608608598595,000859
2000-08-038608748608603,000860
2000-08-018608608608601,000860
2000-07-318608608608601,000860
2000-07-288708708708704,000870
2000-07-278718718718711,000871
2000-07-268708808618617,000861
2000-07-258708708708702,000870
2000-07-248708708508707,000870
2000-07-218508618508509,000850
2000-07-199009009009003,000900
2000-07-189009009009001,000900
2000-07-179009009009001,000900
2000-07-149009009009001,000900
2000-07-139009009009001,000900
2000-07-129059069009009,000900
2000-07-119309309009005,000900
2000-07-1096096096096011,000960
2000-07-079789789659652,000965
2000-07-069909909909905,000990
2000-07-05990990990990513,000990
2000-07-049999999999993,000999
2000-07-039721,0129721,00011,0001,000
2000-06-309129209129126,000912
2000-06-298838998838904,000890
2000-06-2888088286588213,000882
2000-06-278798808798802,000880
2000-06-268808808608605,000860
2000-06-238808808808801,000880
2000-06-228618618618612,000861
2000-06-218508518508514,000851
2000-06-208508808508704,000870
2000-06-168808808808801,000880
2000-06-158798808798802,000880
2000-06-148708808708805,000880
2000-06-138518518518511,000851
2000-06-128408508408502,000850
2000-06-088408458208203,000820
2000-06-058308308308302,000830
2000-06-028808808808802,000880
2000-06-018408498408492,000849
2000-05-318408408408401,000840
2000-05-308208208208201,000820
2000-05-298208218018015,000801
2000-05-268108108108103,000810
2000-05-258008007957953,000795
2000-05-248008007907907,000790
2000-05-2381281280080015,000800
2000-05-228508508208257,000825
2000-05-198568568508505,000850
2000-05-188538538308305,000830
2000-05-178508508508501,000850
2000-05-1682282281281314,000813
2000-05-158128208128157,000815
2000-05-098808808808801,000880
2000-05-088898898808804,000880
2000-05-028098098098091,000809
2000-05-018108108018015,000801
2000-04-288008108008102,000810
2000-04-278108108008004,000800
2000-04-2682082080981011,000810
2000-04-217857857857851,000785
2000-04-207807807807801,000780
2000-04-197908407908402,000840
2000-04-187807807807801,000780
2000-04-1787088078078026,000780
2000-04-1482088081088015,000880
2000-04-138358358358353,000835
2000-04-128318318318311,000831
2000-04-108408408408402,000840
2000-04-078408408408402,000840
2000-04-068318318208202,000820
2000-04-058908908508505,000850
2000-04-049109108908903,000890
2000-04-039209209109104,000910
2000-03-299509509509502,000950
2000-03-289609609609605,000960
2000-03-2789196589196023,000960
2000-03-249009008918913,000891
2000-03-238918918918919,000891
2000-03-2287089087089012,000890
2000-03-2191691686087010,000870
2000-03-1784088084086620,000866
2000-03-1683484083484036,000840
2000-03-138908908908901,000890
2000-03-0990092090090012,000900
2000-03-0884090082090027,000900
2000-03-079009009009001,000900
2000-03-069509509409403,000940
2000-03-031,0101,0109809807,000980
2000-03-0290098090098054,000980
2000-03-019009008998994,000899
2000-02-2979090079090011,000900
2000-02-2876080076080014,000800
2000-02-247507507507501,000750
2000-02-237757757757751,000775
2000-02-227217727217727,000772
2000-02-187117117097109,000710
2000-02-177097097097092,000709
2000-02-1679379377977910,000779
2000-02-157947947947941,000794
2000-02-147947947947941,000794
2000-02-107958007957954,000795
2000-02-098008007957952,000795
2000-02-0880080079079014,000790
2000-02-078008008008002,000800
2000-02-048058057907906,000790
2000-02-038058058008006,000800
2000-02-0281081080580510,000805
2000-02-018108108098109,000810
2000-01-318038038038031,000803
2000-01-288308308008005,000800
2000-01-278408408308303,000830
2000-01-2679181079181014,000810
2000-01-2581081079079011,000790
2000-01-248308308308302,000830
2000-01-218218328218306,000830
2000-01-188418608208607,000860
2000-01-178208258208218,000821
2000-01-148208208108105,000810
2000-01-1380180179080021,000800
2000-01-128308308008006,000800
2000-01-118508508508506,000850
2000-01-059009009009005,000900

分割・併合履歴 : [1997-03-26]1株→1.2株