4366 ダイトーケミックス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2002-12-27 | 347 | 347 | 347 | 347 | 6,000 | 347 |
| 2002-12-26 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 2002-12-25 | 325 | 325 | 323 | 325 | 6,000 | 325 |
| 2002-12-24 | 338 | 338 | 325 | 325 | 6,000 | 325 |
| 2002-12-20 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2002-12-19 | 339 | 339 | 335 | 339 | 3,000 | 339 |
| 2002-12-18 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2002-12-17 | 340 | 340 | 335 | 340 | 3,000 | 340 |
| 2002-12-16 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-12-13 | 365 | 365 | 340 | 340 | 4,000 | 340 |
| 2002-12-12 | 366 | 366 | 361 | 365 | 3,000 | 365 |
| 2002-12-11 | 366 | 366 | 366 | 366 | 7,000 | 366 |
| 2002-12-10 | 363 | 363 | 353 | 353 | 6,000 | 353 |
| 2002-12-09 | 360 | 360 | 348 | 348 | 22,000 | 348 |
| 2002-12-06 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2002-12-05 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2002-12-04 | 348 | 349 | 348 | 349 | 3,000 | 349 |
| 2002-12-03 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2002-12-02 | 350 | 350 | 348 | 348 | 3,000 | 348 |
| 2002-11-29 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-11-28 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-11-27 | 350 | 350 | 345 | 350 | 5,000 | 350 |
| 2002-11-26 | 347 | 347 | 342 | 345 | 9,000 | 345 |
| 2002-11-25 | 327 | 330 | 327 | 330 | 5,000 | 330 |
| 2002-11-22 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2002-11-21 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2002-11-20 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2002-11-19 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2002-11-18 | 329 | 329 | 329 | 329 | 3,000 | 329 |
| 2002-11-15 | 330 | 330 | 329 | 329 | 4,000 | 329 |
| 2002-11-14 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 2002-11-13 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2002-11-12 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2002-11-11 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2002-11-08 | 331 | 331 | 331 | 331 | 73,000 | 331 |
| 2002-11-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-11-05 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-11-01 | 330 | 330 | 320 | 325 | 4,000 | 325 |
| 2002-10-31 | 330 | 330 | 325 | 330 | 4,000 | 330 |
| 2002-10-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-29 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-10-28 | 324 | 336 | 324 | 330 | 12,000 | 330 |
| 2002-10-25 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2002-10-24 | 320 | 330 | 320 | 320 | 17,000 | 320 |
| 2002-10-23 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-10-22 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-10-16 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-10-15 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-10-11 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2002-09-27 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2002-09-26 | 328 | 328 | 325 | 325 | 7,000 | 325 |
| 2002-09-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-09-24 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2002-09-20 | 325 | 325 | 324 | 324 | 5,000 | 324 |
| 2002-09-19 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2002-09-18 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2002-09-17 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2002-09-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-09-11 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-09-10 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-09-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-09-05 | 361 | 361 | 360 | 360 | 12,000 | 360 |
| 2002-09-04 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2002-08-27 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2002-08-26 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 2002-08-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-08-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-08-20 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2002-08-16 | 369 | 370 | 369 | 370 | 4,000 | 370 |
| 2002-08-15 | 365 | 368 | 365 | 365 | 3,000 | 365 |
| 2002-08-14 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-08-12 | 365 | 366 | 365 | 365 | 3,000 | 365 |
| 2002-08-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-29 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-07-26 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2002-07-25 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-07-24 | 385 | 390 | 380 | 390 | 7,000 | 390 |
| 2002-07-23 | 396 | 396 | 356 | 356 | 2,000 | 356 |
| 2002-07-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-07-12 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-07-10 | 413 | 413 | 410 | 410 | 11,000 | 410 |
| 2002-07-09 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2002-07-08 | 430 | 439 | 430 | 439 | 16,000 | 439 |
| 2002-07-02 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2002-06-27 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2002-06-26 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-06-25 | 395 | 400 | 390 | 400 | 3,000 | 400 |
| 2002-06-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-06-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-19 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-06-17 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-06-14 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2002-06-13 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-06-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-06-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-06-04 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-06-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-05-27 | 420 | 435 | 420 | 435 | 14,000 | 435 |
| 2002-05-24 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2002-05-23 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-05-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-05-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-05-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-05-10 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-05-02 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-04-30 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2002-04-26 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2002-04-25 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2002-04-22 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-04-18 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-04-17 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-04-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-12 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-04-10 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2002-04-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-02 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-03-28 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-03-27 | 436 | 436 | 401 | 401 | 6,000 | 401 |
| 2002-03-26 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-03-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-03-22 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2002-03-20 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2002-03-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-03-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-03-13 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-03-12 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-03-11 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2002-03-08 | 406 | 410 | 406 | 410 | 2,000 | 410 |
| 2002-03-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-05 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-03-04 | 401 | 421 | 401 | 421 | 3,000 | 421 |
| 2002-03-01 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-02-27 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2002-02-26 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-02-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-02-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-19 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-02-18 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-02-15 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2002-02-14 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2002-02-13 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2002-02-12 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-02-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-02-05 | 420 | 420 | 419 | 420 | 3,000 | 420 |
| 2002-02-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-02-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-01-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-01-30 | 429 | 429 | 420 | 420 | 3,000 | 420 |
| 2002-01-29 | 439 | 439 | 429 | 429 | 3,000 | 429 |
| 2002-01-28 | 441 | 441 | 441 | 441 | 11,000 | 441 |
| 2002-01-25 | 415 | 420 | 415 | 420 | 2,000 | 420 |
| 2002-01-24 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2002-01-23 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2002-01-22 | 416 | 416 | 415 | 416 | 3,000 | 416 |
| 2002-01-21 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2002-01-18 | 417 | 417 | 416 | 416 | 2,000 | 416 |
| 2002-01-17 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2002-01-16 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2002-01-15 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2002-01-10 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2002-01-09 | 419 | 419 | 417 | 417 | 3,000 | 417 |
| 2002-01-08 | 420 | 420 | 419 | 419 | 3,000 | 419 |
| 2002-01-07 | 420 | 420 | 420 | 420 | 3,000 | 420 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
