4366 ダイトーケミックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2003-12-29 | 342 | 360 | 342 | 360 | 21,000 | 360 |
| 2003-12-26 | 337 | 337 | 337 | 337 | 6,000 | 337 |
| 2003-12-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2003-12-24 | 330 | 330 | 321 | 321 | 5,000 | 321 |
| 2003-12-22 | 335 | 335 | 327 | 330 | 7,000 | 330 |
| 2003-12-19 | 330 | 339 | 330 | 339 | 7,000 | 339 |
| 2003-12-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-12-17 | 343 | 343 | 331 | 331 | 3,000 | 331 |
| 2003-12-16 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2003-12-15 | 352 | 352 | 351 | 352 | 4,000 | 352 |
| 2003-12-12 | 352 | 352 | 343 | 343 | 20,000 | 343 |
| 2003-12-11 | 340 | 340 | 336 | 336 | 5,000 | 336 |
| 2003-12-10 | 340 | 340 | 339 | 340 | 14,000 | 340 |
| 2003-12-09 | 332 | 350 | 332 | 350 | 15,000 | 350 |
| 2003-12-05 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2003-12-04 | 350 | 350 | 350 | 350 | 20,000 | 350 |
| 2003-12-03 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-12-02 | 350 | 351 | 350 | 350 | 7,000 | 350 |
| 2003-11-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-11-27 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-11-26 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2003-11-25 | 351 | 355 | 351 | 355 | 3,000 | 355 |
| 2003-11-21 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-11-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-11-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-11-13 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2003-11-12 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2003-11-11 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2003-11-10 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2003-11-07 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-11-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-11-05 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-11-04 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-10-31 | 370 | 371 | 370 | 370 | 4,000 | 370 |
| 2003-10-30 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2003-10-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-27 | 382 | 385 | 380 | 385 | 10,000 | 385 |
| 2003-10-24 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-10-22 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2003-10-21 | 393 | 393 | 391 | 393 | 10,000 | 393 |
| 2003-10-20 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2003-10-16 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-10-15 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-10-14 | 396 | 396 | 393 | 393 | 7,000 | 393 |
| 2003-10-10 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-10-08 | 396 | 396 | 396 | 396 | 4,000 | 396 |
| 2003-10-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-10-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-10-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-09-29 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2003-09-26 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2003-09-25 | 407 | 407 | 405 | 405 | 4,000 | 405 |
| 2003-09-24 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2003-09-19 | 402 | 410 | 400 | 410 | 5,000 | 410 |
| 2003-09-17 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2003-09-16 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2003-09-12 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2003-09-11 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2003-09-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-09-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-09-05 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-09-04 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2003-09-03 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2003-09-02 | 425 | 425 | 410 | 410 | 4,000 | 410 |
| 2003-09-01 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-08-27 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-08-26 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 2003-08-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-08-22 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-08-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-08-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-04 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-07-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-07-29 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2003-07-28 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2003-07-25 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-07-24 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2003-07-22 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-07-18 | 414 | 416 | 411 | 416 | 3,000 | 416 |
| 2003-07-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-07-09 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2003-07-08 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 2003-07-07 | 431 | 431 | 431 | 431 | 7,000 | 431 |
| 2003-07-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-07-01 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2003-06-30 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-06-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-06-26 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-06-25 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-06-24 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2003-06-23 | 396 | 400 | 396 | 400 | 7,000 | 400 |
| 2003-06-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-06-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-27 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2003-05-26 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2003-05-23 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-22 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-20 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-19 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-05-16 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2003-05-15 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2003-05-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2003-05-13 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2003-05-12 | 401 | 402 | 401 | 402 | 4,000 | 402 |
| 2003-05-09 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2003-05-07 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2003-05-02 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2003-05-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-04-30 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-04-28 | 396 | 396 | 396 | 396 | 6,000 | 396 |
| 2003-04-24 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2003-04-22 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-04-16 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-04-15 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-04-14 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2003-04-11 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-04-10 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2003-04-09 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2003-04-08 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2003-04-07 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2003-04-04 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2003-04-03 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2003-04-01 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2003-03-27 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2003-03-26 | 359 | 359 | 359 | 359 | 8,000 | 359 |
| 2003-03-25 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2003-03-24 | 366 | 366 | 366 | 366 | 7,000 | 366 |
| 2003-03-20 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2003-03-19 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2003-03-18 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2003-03-17 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2003-03-14 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2003-03-13 | 368 | 368 | 366 | 366 | 4,000 | 366 |
| 2003-03-12 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2003-03-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-03-10 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-03-07 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2003-03-06 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2003-03-05 | 369 | 369 | 368 | 369 | 5,000 | 369 |
| 2003-03-04 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2003-03-03 | 368 | 368 | 368 | 368 | 4,000 | 368 |
| 2003-02-28 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2003-02-27 | 368 | 368 | 363 | 368 | 6,000 | 368 |
| 2003-02-26 | 346 | 350 | 346 | 350 | 9,000 | 350 |
| 2003-02-25 | 345 | 346 | 345 | 346 | 5,000 | 346 |
| 2003-02-24 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2003-02-21 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2003-02-20 | 342 | 342 | 342 | 342 | 6,000 | 342 |
| 2003-02-19 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2003-02-18 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2003-02-17 | 341 | 342 | 340 | 342 | 9,000 | 342 |
| 2003-02-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-02-13 | 335 | 340 | 335 | 340 | 7,000 | 340 |
| 2003-02-04 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2003-02-03 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2003-01-31 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2003-01-30 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2003-01-29 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2003-01-28 | 360 | 360 | 357 | 357 | 5,000 | 357 |
| 2003-01-27 | 357 | 357 | 357 | 357 | 9,000 | 357 |
| 2003-01-24 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-01-23 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2003-01-22 | 334 | 334 | 334 | 334 | 2,000 | 334 |
| 2003-01-20 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2003-01-17 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2003-01-15 | 346 | 346 | 326 | 330 | 7,000 | 330 |
| 2003-01-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-01-10 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 2003-01-09 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2003-01-08 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2003-01-07 | 347 | 347 | 346 | 346 | 3,000 | 346 |
| 2003-01-06 | 347 | 347 | 347 | 347 | 3,000 | 347 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
