4366 ダイトーケミックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	451	451	451	451	1,000	451
2004-12-29	443	452	439	452	10,000	452
2004-12-28	455	455	445	445	8,000	445
2004-12-27	461	461	451	451	11,000	451
2004-12-24	450	455	450	450	5,000	450
2004-12-22	455	455	450	450	10,000	450
2004-12-21	457	457	455	455	4,000	455
2004-12-20	450	460	450	460	4,000	460
2004-12-17	456	465	456	465	4,000	465
2004-12-16	461	461	460	460	3,000	460
2004-12-15	473	473	465	465	6,000	465
2004-12-14	473	473	473	473	3,000	473
2004-12-13	465	465	465	465	1,000	465
2004-12-10	470	471	470	471	2,000	471
2004-12-09	465	465	465	465	1,000	465
2004-12-08	478	478	465	465	13,000	465
2004-12-07	465	465	465	465	1,000	465
2004-12-03	465	472	465	465	4,000	465
2004-11-30	470	470	470	470	9,000	470
2004-11-29	473	473	468	468	3,000	468
2004-11-26	466	466	466	466	11,000	466
2004-11-25	466	475	466	474	3,000	474
2004-11-24	474	474	466	466	3,000	466
2004-11-22	463	475	463	475	6,000	475
2004-11-19	470	470	470	470	1,000	470
2004-11-11	472	474	470	470	8,000	470
2004-11-08	461	461	461	461	3,000	461
2004-11-05	461	461	461	461	4,000	461
2004-11-04	463	463	463	463	2,000	463
2004-11-01	471	471	471	471	3,000	471
2004-10-29	470	470	470	470	1,000	470
2004-10-27	470	470	470	470	2,000	470
2004-10-26	470	470	457	457	9,000	457
2004-10-22	458	462	457	462	6,000	462
2004-10-21	462	462	462	462	2,000	462
2004-10-20	471	471	461	461	4,000	461
2004-10-19	458	458	457	457	2,000	457
2004-10-18	468	468	468	468	1,000	468
2004-10-15	477	477	468	468	7,000	468
2004-10-13	477	477	477	477	14,000	477
2004-10-12	469	478	469	478	2,000	478
2004-10-08	463	463	463	463	2,000	463
2004-10-06	478	478	478	478	1,000	478
2004-10-05	476	487	476	487	6,000	487
2004-10-04	455	475	455	475	3,000	475
2004-10-01	455	455	455	455	2,000	455
2004-09-30	460	460	455	455	4,000	455
2004-09-29	460	460	459	459	2,000	459
2004-09-28	460	460	460	460	4,000	460
2004-09-27	460	460	460	460	5,000	460
2004-09-24	464	464	462	462	3,000	462
2004-09-22	466	466	463	463	2,000	463
2004-09-17	465	465	465	465	4,000	465
2004-09-15	465	465	465	465	10,000	465
2004-09-14	468	468	468	468	1,000	468
2004-09-13	468	468	468	468	1,000	468
2004-09-10	467	467	467	467	4,000	467
2004-09-09	477	480	477	480	16,000	480
2004-09-08	463	463	463	463	1,000	463
2004-09-06	468	468	468	468	2,000	468
2004-09-02	477	477	468	468	18,000	468
2004-08-31	477	477	477	477	2,000	477
2004-08-27	479	479	479	479	2,000	479
2004-08-26	480	480	480	480	4,000	480
2004-08-23	478	478	478	478	2,000	478
2004-08-20	464	464	464	464	1,000	464
2004-08-18	479	480	479	480	6,000	480
2004-08-17	470	475	470	475	3,000	475
2004-08-16	475	482	475	482	9,000	482
2004-08-13	482	482	482	482	8,000	482
2004-08-12	480	482	480	482	12,000	482
2004-08-11	473	482	472	482	22,000	482
2004-08-10	460	474	460	473	8,000	473
2004-08-06	478	478	478	478	8,000	478
2004-08-05	475	475	475	475	18,000	475
2004-08-04	475	475	475	475	6,000	475
2004-08-03	475	475	475	475	10,000	475
2004-08-02	475	475	475	475	1,000	475
2004-07-30	475	475	475	475	2,000	475
2004-07-27	484	484	484	484	2,000	484
2004-07-26	480	481	475	475	6,000	475
2004-07-23	476	483	476	483	7,000	483
2004-07-22	475	475	475	475	5,000	475
2004-07-20	475	475	475	475	2,000	475
2004-07-16	479	479	475	475	6,000	475
2004-07-15	480	480	480	480	8,000	480
2004-07-14	480	480	480	480	9,000	480
2004-07-12	477	477	475	475	8,000	475
2004-07-09	474	475	474	475	2,000	475
2004-07-08	455	475	450	475	48,000	475
2004-07-07	471	471	450	450	48,000	450
2004-07-06	480	480	480	480	1,000	480
2004-07-05	472	482	472	482	4,000	482
2004-07-02	479	479	475	475	10,000	475
2004-07-01	479	479	479	479	3,000	479
2004-06-30	480	480	480	480	1,000	480
2004-06-29	480	480	480	480	3,000	480
2004-06-28	485	485	484	484	16,000	484
2004-06-25	484	484	484	484	1,000	484
2004-06-21	485	487	485	487	5,000	487
2004-06-18	485	485	485	485	1,000	485
2004-06-17	489	489	487	487	4,000	487
2004-06-16	472	495	472	495	19,000	495
2004-06-15	472	472	472	472	7,000	472
2004-06-14	455	455	455	455	2,000	455
2004-06-11	453	470	450	450	4,000	450
2004-06-09	455	455	448	450	9,000	450
2004-06-08	455	455	455	455	2,000	455
2004-06-07	452	452	452	452	1,000	452
2004-06-04	441	444	441	443	5,000	443
2004-06-03	441	441	441	441	1,000	441
2004-05-31	457	457	457	457	1,000	457
2004-05-28	461	461	450	450	6,000	450
2004-05-27	479	479	479	479	1,000	479
2004-05-26	480	480	480	480	4,000	480
2004-05-25	461	461	461	461	1,000	461
2004-05-20	430	448	430	448	12,000	448
2004-05-19	450	450	431	433	5,000	433
2004-05-18	439	450	439	450	6,000	450
2004-05-14	450	450	450	450	12,000	450
2004-05-13	441	441	440	440	2,000	440
2004-05-11	457	457	440	440	6,000	440
2004-05-07	460	460	459	460	8,000	460
2004-05-06	484	484	460	462	16,000	462
2004-04-30	478	484	475	484	11,000	484
2004-04-28	478	478	478	478	2,000	478
2004-04-27	487	487	483	483	3,000	483
2004-04-26	481	482	480	482	8,000	482
2004-04-23	481	481	480	480	5,000	480
2004-04-22	485	485	485	485	5,000	485
2004-04-21	480	490	480	490	6,000	490
2004-04-20	475	480	475	480	5,000	480
2004-04-19	471	475	470	470	10,000	470
2004-04-16	472	472	472	472	1,000	472
2004-04-15	485	485	470	470	4,000	470
2004-04-14	480	487	480	487	2,000	487
2004-04-13	475	500	475	480	12,000	480
2004-04-09	464	464	461	463	8,000	463
2004-04-08	463	463	463	463	6,000	463
2004-04-07	463	463	461	461	6,000	461
2004-04-06	473	473	463	463	6,000	463
2004-04-05	476	476	476	476	2,000	476
2004-03-31	485	485	481	485	17,000	485
2004-03-30	481	481	481	481	2,000	481
2004-03-29	494	494	494	494	4,000	494
2004-03-26	495	495	493	493	5,000	493
2004-03-25	490	496	479	496	8,000	496
2004-03-24	469	495	469	490	13,000	490
2004-03-23	458	458	450	458	6,000	458
2004-03-22	449	455	448	455	7,000	455
2004-03-19	448	450	448	448	12,000	448
2004-03-18	447	447	445	447	19,000	447
2004-03-17	415	447	415	447	16,000	447
2004-03-16	410	410	410	410	1,000	410
2004-03-15	410	415	410	415	20,000	415
2004-03-12	410	410	410	410	2,000	410
2004-03-11	415	415	415	415	1,000	415
2004-03-10	398	410	398	410	18,000	410
2004-03-09	398	400	394	398	14,000	398
2004-03-08	400	400	398	398	3,000	398
2004-03-05	400	400	390	400	10,000	400
2004-03-04	398	400	398	400	11,000	400
2004-03-03	390	397	388	397	34,000	397
2004-03-02	386	390	385	390	33,000	390
2004-03-01	383	387	383	385	76,000	385
2004-02-27	385	385	383	384	26,000	384
2004-02-26	385	385	383	383	9,000	383
2004-02-25	382	385	382	385	8,000	385
2004-02-24	382	385	382	383	7,000	383
2004-02-23	383	383	380	383	6,000	383
2004-02-20	384	385	384	384	28,000	384
2004-02-18	376	380	376	380	12,000	380
2004-02-17	372	375	372	373	5,000	373
2004-02-16	371	371	371	371	2,000	371
2004-02-13	372	372	372	372	2,000	372
2004-02-12	375	375	370	370	2,000	370
2004-02-10	375	375	375	375	1,000	375
2004-02-09	375	375	372	372	3,000	372
2004-02-06	365	365	365	365	1,000	365
2004-02-04	383	383	370	370	4,000	370
2004-02-02	381	381	381	381	3,000	381
2004-01-30	380	380	380	380	6,000	380
2004-01-27	390	390	385	385	7,000	385
2004-01-26	390	390	390	390	4,000	390
2004-01-23	384	385	381	385	42,000	385
2004-01-21	380	385	380	385	21,000	385
2004-01-20	380	380	380	380	1,000	380
2004-01-19	385	385	385	385	3,000	385
2004-01-16	385	385	384	385	16,000	385
2004-01-14	380	380	380	380	2,000	380
2004-01-13	385	385	385	385	1,000	385
2004-01-09	381	390	381	385	8,000	385
2004-01-08	370	380	370	380	8,000	380
2004-01-07	365	365	365	365	1,000	365
2004-01-06	363	363	363	363	1,000	363
2004-01-05	369	369	361	361	2,000	361

分割・併合履歴： [1997-03-26]1株→1.2株