4366 ダイトーケミックス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2001-12-27 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 2001-12-26 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2001-12-25 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2001-12-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-12-20 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2001-12-19 | 380 | 380 | 370 | 380 | 4,000 | 380 |
| 2001-12-18 | 440 | 440 | 370 | 370 | 5,000 | 370 |
| 2001-12-17 | 455 | 455 | 445 | 445 | 4,000 | 445 |
| 2001-12-14 | 465 | 465 | 455 | 455 | 6,000 | 455 |
| 2001-12-13 | 465 | 465 | 455 | 455 | 3,000 | 455 |
| 2001-12-12 | 440 | 475 | 440 | 474 | 14,000 | 474 |
| 2001-12-11 | 410 | 420 | 410 | 420 | 3,000 | 420 |
| 2001-12-10 | 400 | 405 | 400 | 405 | 8,000 | 405 |
| 2001-12-07 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2001-12-06 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2001-12-05 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2001-12-04 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2001-12-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2001-11-29 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2001-11-28 | 398 | 398 | 398 | 398 | 3,000 | 398 |
| 2001-11-27 | 404 | 404 | 404 | 404 | 5,000 | 404 |
| 2001-11-26 | 373 | 410 | 373 | 404 | 13,000 | 404 |
| 2001-11-22 | 373 | 373 | 370 | 373 | 4,000 | 373 |
| 2001-11-20 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2001-11-19 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2001-11-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-11-13 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-11-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-11-08 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-11-07 | 371 | 379 | 370 | 370 | 14,000 | 370 |
| 2001-11-06 | 371 | 372 | 371 | 371 | 5,000 | 371 |
| 2001-11-05 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2001-11-02 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 2001-11-01 | 399 | 400 | 385 | 390 | 29,000 | 390 |
| 2001-10-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-10-29 | 420 | 427 | 420 | 427 | 5,000 | 427 |
| 2001-10-26 | 410 | 427 | 410 | 418 | 9,000 | 418 |
| 2001-10-25 | 395 | 400 | 395 | 400 | 17,000 | 400 |
| 2001-10-24 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-10-23 | 395 | 400 | 395 | 400 | 10,000 | 400 |
| 2001-10-22 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2001-10-19 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-10-18 | 390 | 397 | 390 | 395 | 9,000 | 395 |
| 2001-10-17 | 400 | 410 | 400 | 400 | 8,000 | 400 |
| 2001-10-16 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2001-10-15 | 390 | 398 | 376 | 398 | 17,000 | 398 |
| 2001-10-12 | 395 | 400 | 390 | 400 | 16,000 | 400 |
| 2001-10-11 | 390 | 394 | 390 | 390 | 3,000 | 390 |
| 2001-10-10 | 381 | 387 | 380 | 387 | 5,000 | 387 |
| 2001-10-09 | 399 | 399 | 395 | 395 | 3,000 | 395 |
| 2001-10-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-10-03 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2001-10-02 | 405 | 409 | 405 | 409 | 2,000 | 409 |
| 2001-10-01 | 409 | 409 | 405 | 405 | 5,000 | 405 |
| 2001-09-28 | 408 | 410 | 408 | 410 | 6,000 | 410 |
| 2001-09-27 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-09-26 | 395 | 405 | 395 | 400 | 13,000 | 400 |
| 2001-09-25 | 390 | 395 | 385 | 394 | 11,000 | 394 |
| 2001-09-21 | 400 | 400 | 380 | 380 | 6,000 | 380 |
| 2001-09-20 | 401 | 405 | 400 | 401 | 14,000 | 401 |
| 2001-09-19 | 400 | 402 | 400 | 400 | 17,000 | 400 |
| 2001-09-18 | 401 | 401 | 390 | 400 | 10,000 | 400 |
| 2001-09-17 | 401 | 403 | 400 | 400 | 15,000 | 400 |
| 2001-09-14 | 430 | 434 | 430 | 430 | 6,000 | 430 |
| 2001-09-13 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2001-09-12 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2001-09-11 | 455 | 455 | 449 | 450 | 20,000 | 450 |
| 2001-09-10 | 454 | 460 | 450 | 460 | 9,000 | 460 |
| 2001-09-07 | 535 | 535 | 522 | 522 | 7,000 | 522 |
| 2001-09-05 | 552 | 552 | 545 | 545 | 3,000 | 545 |
| 2001-09-04 | 555 | 555 | 551 | 551 | 4,000 | 551 |
| 2001-08-30 | 563 | 568 | 560 | 568 | 5,000 | 568 |
| 2001-08-29 | 563 | 565 | 563 | 565 | 4,000 | 565 |
| 2001-08-28 | 562 | 565 | 562 | 565 | 6,000 | 565 |
| 2001-08-27 | 561 | 562 | 561 | 562 | 2,000 | 562 |
| 2001-08-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-08-22 | 560 | 561 | 560 | 560 | 5,000 | 560 |
| 2001-08-21 | 552 | 560 | 552 | 560 | 3,000 | 560 |
| 2001-08-20 | 562 | 562 | 552 | 552 | 13,000 | 552 |
| 2001-08-17 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2001-08-16 | 561 | 565 | 561 | 565 | 2,000 | 565 |
| 2001-08-15 | 566 | 566 | 561 | 561 | 2,000 | 561 |
| 2001-08-14 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-08-13 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2001-08-10 | 565 | 565 | 565 | 565 | 8,000 | 565 |
| 2001-08-09 | 570 | 570 | 568 | 568 | 8,000 | 568 |
| 2001-08-08 | 570 | 570 | 569 | 569 | 3,000 | 569 |
| 2001-08-07 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2001-08-06 | 571 | 576 | 570 | 570 | 20,000 | 570 |
| 2001-08-03 | 571 | 572 | 570 | 570 | 14,000 | 570 |
| 2001-08-02 | 580 | 600 | 570 | 570 | 6,000 | 570 |
| 2001-08-01 | 581 | 581 | 580 | 580 | 11,000 | 580 |
| 2001-07-31 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2001-07-30 | 585 | 585 | 582 | 582 | 3,000 | 582 |
| 2001-07-27 | 589 | 589 | 582 | 585 | 11,000 | 585 |
| 2001-07-26 | 594 | 594 | 585 | 585 | 9,000 | 585 |
| 2001-07-25 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-07-24 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-07-23 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-07-19 | 630 | 630 | 600 | 600 | 14,000 | 600 |
| 2001-07-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-07-17 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-07-16 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2001-07-13 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2001-07-11 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2001-07-10 | 637 | 645 | 637 | 645 | 5,000 | 645 |
| 2001-07-09 | 635 | 640 | 635 | 640 | 10,000 | 640 |
| 2001-07-06 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-07-05 | 631 | 635 | 631 | 635 | 4,000 | 635 |
| 2001-07-04 | 631 | 635 | 631 | 631 | 11,000 | 631 |
| 2001-07-03 | 627 | 635 | 627 | 635 | 8,000 | 635 |
| 2001-07-02 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-06-29 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-06-28 | 628 | 640 | 628 | 640 | 9,000 | 640 |
| 2001-06-27 | 629 | 629 | 629 | 629 | 5,000 | 629 |
| 2001-06-26 | 626 | 635 | 625 | 630 | 11,000 | 630 |
| 2001-06-25 | 625 | 625 | 621 | 621 | 2,000 | 621 |
| 2001-06-22 | 626 | 635 | 625 | 625 | 5,000 | 625 |
| 2001-06-21 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-06-18 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2001-06-15 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2001-06-14 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2001-06-12 | 670 | 670 | 662 | 662 | 3,000 | 662 |
| 2001-06-11 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2001-06-07 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2001-06-06 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2001-06-05 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2001-05-31 | 681 | 681 | 680 | 680 | 3,000 | 680 |
| 2001-05-29 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-05-28 | 700 | 705 | 700 | 705 | 7,000 | 705 |
| 2001-05-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-05-24 | 682 | 700 | 675 | 675 | 6,000 | 675 |
| 2001-05-23 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 2001-05-22 | 700 | 700 | 686 | 686 | 4,000 | 686 |
| 2001-05-21 | 700 | 700 | 683 | 683 | 6,000 | 683 |
| 2001-05-18 | 683 | 699 | 683 | 699 | 3,000 | 699 |
| 2001-05-16 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 2001-05-15 | 700 | 700 | 681 | 681 | 6,000 | 681 |
| 2001-05-14 | 690 | 700 | 682 | 700 | 9,000 | 700 |
| 2001-05-11 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2001-05-10 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-05-09 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2001-05-08 | 660 | 670 | 660 | 670 | 9,000 | 670 |
| 2001-05-07 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-05-02 | 635 | 645 | 635 | 645 | 4,000 | 645 |
| 2001-05-01 | 660 | 665 | 660 | 665 | 6,000 | 665 |
| 2001-04-27 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-04-26 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 2001-04-24 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2001-04-20 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-04-18 | 649 | 649 | 647 | 647 | 2,000 | 647 |
| 2001-04-17 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-04-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-04-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-04-09 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-04-04 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-04-03 | 585 | 585 | 576 | 576 | 2,000 | 576 |
| 2001-04-02 | 640 | 640 | 581 | 581 | 2,000 | 581 |
| 2001-03-29 | 649 | 650 | 649 | 650 | 4,000 | 650 |
| 2001-03-28 | 659 | 660 | 659 | 660 | 6,000 | 660 |
| 2001-03-27 | 650 | 660 | 650 | 660 | 12,000 | 660 |
| 2001-03-26 | 571 | 616 | 571 | 616 | 7,000 | 616 |
| 2001-03-23 | 555 | 560 | 552 | 560 | 5,000 | 560 |
| 2001-03-22 | 552 | 552 | 552 | 552 | 11,000 | 552 |
| 2001-03-21 | 552 | 552 | 552 | 552 | 26,000 | 552 |
| 2001-03-19 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2001-03-16 | 555 | 560 | 555 | 560 | 4,000 | 560 |
| 2001-03-15 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2001-03-12 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2001-03-09 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 2001-03-08 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 2001-03-07 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2001-03-06 | 579 | 580 | 575 | 575 | 7,000 | 575 |
| 2001-03-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-03-01 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-02-28 | 580 | 581 | 580 | 581 | 2,000 | 581 |
| 2001-02-27 | 600 | 600 | 596 | 596 | 5,000 | 596 |
| 2001-02-26 | 599 | 599 | 595 | 595 | 5,000 | 595 |
| 2001-02-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-02-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-02-21 | 580 | 590 | 580 | 590 | 13,000 | 590 |
| 2001-02-20 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-19 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-16 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2001-02-15 | 575 | 575 | 570 | 570 | 7,000 | 570 |
| 2001-02-14 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 2001-02-13 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 2001-02-08 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-06 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-05 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-02-01 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2001-01-31 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2001-01-30 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-01-29 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2001-01-26 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-01-25 | 580 | 580 | 565 | 565 | 4,000 | 565 |
| 2001-01-24 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2001-01-23 | 620 | 620 | 590 | 590 | 7,000 | 590 |
| 2001-01-22 | 600 | 600 | 565 | 565 | 7,000 | 565 |
| 2001-01-19 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 2001-01-18 | 565 | 565 | 561 | 561 | 10,000 | 561 |
| 2001-01-16 | 581 | 581 | 560 | 560 | 8,000 | 560 |
| 2001-01-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-01-10 | 609 | 609 | 580 | 580 | 2,000 | 580 |
| 2001-01-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-01-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
