4366 ダイトーケミックス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 486 | 488 | 486 | 488 | 2,000 | 488 |
| 2005-12-29 | 490 | 493 | 486 | 493 | 8,000 | 493 |
| 2005-12-28 | 493 | 493 | 483 | 483 | 5,000 | 483 |
| 2005-12-27 | 492 | 493 | 483 | 483 | 12,000 | 483 |
| 2005-12-26 | 483 | 490 | 481 | 485 | 17,000 | 485 |
| 2005-12-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-12-21 | 489 | 490 | 487 | 489 | 6,000 | 489 |
| 2005-12-20 | 491 | 492 | 489 | 489 | 4,000 | 489 |
| 2005-12-19 | 492 | 492 | 487 | 492 | 7,000 | 492 |
| 2005-12-16 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2005-12-15 | 488 | 488 | 485 | 486 | 5,000 | 486 |
| 2005-12-14 | 489 | 495 | 482 | 495 | 9,000 | 495 |
| 2005-12-13 | 495 | 495 | 489 | 489 | 11,000 | 489 |
| 2005-12-12 | 497 | 497 | 489 | 490 | 13,000 | 490 |
| 2005-12-09 | 500 | 500 | 488 | 491 | 21,000 | 491 |
| 2005-12-08 | 494 | 494 | 488 | 488 | 2,000 | 488 |
| 2005-12-07 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2005-12-06 | 489 | 498 | 489 | 498 | 6,000 | 498 |
| 2005-12-05 | 495 | 499 | 485 | 485 | 22,000 | 485 |
| 2005-12-02 | 491 | 493 | 491 | 493 | 4,000 | 493 |
| 2005-12-01 | 485 | 495 | 485 | 495 | 8,000 | 495 |
| 2005-11-30 | 485 | 495 | 485 | 495 | 18,000 | 495 |
| 2005-11-29 | 480 | 484 | 478 | 484 | 11,000 | 484 |
| 2005-11-28 | 485 | 485 | 480 | 480 | 33,000 | 480 |
| 2005-11-25 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2005-11-24 | 485 | 485 | 482 | 482 | 5,000 | 482 |
| 2005-11-22 | 482 | 486 | 482 | 486 | 5,000 | 486 |
| 2005-11-21 | 481 | 485 | 481 | 482 | 3,000 | 482 |
| 2005-11-17 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 2005-11-16 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2005-11-15 | 486 | 486 | 481 | 485 | 10,000 | 485 |
| 2005-11-14 | 486 | 487 | 486 | 486 | 6,000 | 486 |
| 2005-11-11 | 489 | 489 | 487 | 487 | 5,000 | 487 |
| 2005-11-10 | 495 | 495 | 485 | 490 | 19,000 | 490 |
| 2005-11-09 | 491 | 496 | 488 | 488 | 7,000 | 488 |
| 2005-11-08 | 490 | 495 | 489 | 495 | 8,000 | 495 |
| 2005-11-07 | 497 | 497 | 496 | 496 | 4,000 | 496 |
| 2005-11-04 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 2005-11-02 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2005-11-01 | 491 | 495 | 488 | 495 | 17,000 | 495 |
| 2005-10-31 | 491 | 491 | 491 | 491 | 10,000 | 491 |
| 2005-10-28 | 496 | 496 | 493 | 493 | 2,000 | 493 |
| 2005-10-27 | 502 | 502 | 500 | 500 | 5,000 | 500 |
| 2005-10-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2005-10-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-10-24 | 505 | 505 | 502 | 502 | 10,000 | 502 |
| 2005-10-21 | 501 | 502 | 501 | 502 | 3,000 | 502 |
| 2005-10-20 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2005-10-19 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2005-10-17 | 501 | 501 | 500 | 500 | 2,000 | 500 |
| 2005-10-14 | 496 | 502 | 495 | 502 | 4,000 | 502 |
| 2005-10-13 | 503 | 503 | 496 | 502 | 11,000 | 502 |
| 2005-10-12 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2005-10-11 | 502 | 503 | 502 | 503 | 8,000 | 503 |
| 2005-10-07 | 498 | 502 | 498 | 502 | 2,000 | 502 |
| 2005-10-06 | 499 | 503 | 499 | 503 | 2,000 | 503 |
| 2005-10-05 | 498 | 503 | 495 | 503 | 6,000 | 503 |
| 2005-10-04 | 503 | 506 | 501 | 506 | 12,000 | 506 |
| 2005-09-30 | 506 | 510 | 505 | 510 | 8,000 | 510 |
| 2005-09-29 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2005-09-27 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2005-09-26 | 515 | 515 | 500 | 511 | 28,000 | 511 |
| 2005-09-22 | 514 | 514 | 513 | 513 | 6,000 | 513 |
| 2005-09-21 | 509 | 514 | 506 | 513 | 18,000 | 513 |
| 2005-09-20 | 511 | 513 | 507 | 513 | 12,000 | 513 |
| 2005-09-16 | 509 | 512 | 505 | 512 | 22,000 | 512 |
| 2005-09-15 | 515 | 515 | 507 | 515 | 28,000 | 515 |
| 2005-09-14 | 514 | 515 | 510 | 515 | 17,000 | 515 |
| 2005-09-13 | 509 | 511 | 509 | 511 | 6,000 | 511 |
| 2005-09-12 | 509 | 509 | 509 | 509 | 5,000 | 509 |
| 2005-09-09 | 501 | 507 | 501 | 507 | 4,000 | 507 |
| 2005-09-08 | 503 | 506 | 503 | 506 | 3,000 | 506 |
| 2005-09-07 | 501 | 507 | 501 | 507 | 15,000 | 507 |
| 2005-09-06 | 505 | 505 | 499 | 499 | 4,000 | 499 |
| 2005-09-05 | 501 | 505 | 501 | 505 | 2,000 | 505 |
| 2005-09-02 | 504 | 505 | 500 | 500 | 12,000 | 500 |
| 2005-09-01 | 503 | 505 | 503 | 505 | 5,000 | 505 |
| 2005-08-31 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 2005-08-30 | 501 | 501 | 498 | 498 | 8,000 | 498 |
| 2005-08-29 | 505 | 505 | 497 | 497 | 11,000 | 497 |
| 2005-08-26 | 500 | 505 | 500 | 505 | 10,000 | 505 |
| 2005-08-25 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2005-08-24 | 502 | 502 | 497 | 497 | 13,000 | 497 |
| 2005-08-23 | 503 | 503 | 501 | 501 | 8,000 | 501 |
| 2005-08-22 | 503 | 503 | 501 | 501 | 4,000 | 501 |
| 2005-08-19 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2005-08-17 | 506 | 506 | 500 | 500 | 10,000 | 500 |
| 2005-08-16 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2005-08-12 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2005-08-11 | 512 | 513 | 512 | 513 | 2,000 | 513 |
| 2005-08-10 | 510 | 510 | 508 | 508 | 5,000 | 508 |
| 2005-08-09 | 511 | 511 | 510 | 510 | 2,000 | 510 |
| 2005-08-08 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2005-08-05 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2005-08-03 | 513 | 514 | 504 | 504 | 14,000 | 504 |
| 2005-08-02 | 514 | 519 | 513 | 518 | 5,000 | 518 |
| 2005-08-01 | 524 | 524 | 513 | 513 | 5,000 | 513 |
| 2005-07-29 | 514 | 521 | 514 | 521 | 8,000 | 521 |
| 2005-07-28 | 503 | 510 | 503 | 510 | 4,000 | 510 |
| 2005-07-27 | 510 | 516 | 502 | 502 | 5,000 | 502 |
| 2005-07-26 | 508 | 508 | 508 | 508 | 7,000 | 508 |
| 2005-07-25 | 523 | 525 | 521 | 525 | 5,000 | 525 |
| 2005-07-22 | 527 | 529 | 527 | 529 | 3,000 | 529 |
| 2005-07-20 | 520 | 529 | 520 | 529 | 3,000 | 529 |
| 2005-07-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-14 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2005-07-13 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-07-12 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-07-11 | 530 | 530 | 527 | 530 | 5,000 | 530 |
| 2005-07-08 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 2005-07-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-07-01 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-06-30 | 510 | 521 | 510 | 521 | 6,000 | 521 |
| 2005-06-29 | 520 | 520 | 510 | 510 | 4,000 | 510 |
| 2005-06-28 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 2005-06-27 | 515 | 515 | 515 | 515 | 9,000 | 515 |
| 2005-06-24 | 510 | 516 | 510 | 516 | 9,000 | 516 |
| 2005-06-23 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2005-06-22 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2005-06-16 | 512 | 514 | 512 | 514 | 5,000 | 514 |
| 2005-06-13 | 514 | 515 | 514 | 514 | 9,000 | 514 |
| 2005-06-10 | 513 | 514 | 505 | 514 | 5,000 | 514 |
| 2005-06-08 | 512 | 512 | 501 | 511 | 11,000 | 511 |
| 2005-06-07 | 509 | 513 | 509 | 513 | 3,000 | 513 |
| 2005-06-06 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2005-06-03 | 502 | 504 | 502 | 504 | 2,000 | 504 |
| 2005-06-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-05-31 | 502 | 510 | 502 | 510 | 2,000 | 510 |
| 2005-05-30 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2005-05-27 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2005-05-26 | 490 | 510 | 490 | 510 | 8,000 | 510 |
| 2005-05-25 | 498 | 510 | 498 | 510 | 4,000 | 510 |
| 2005-05-24 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2005-05-23 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2005-05-20 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 2005-05-19 | 501 | 501 | 492 | 497 | 7,000 | 497 |
| 2005-05-18 | 501 | 510 | 501 | 501 | 6,000 | 501 |
| 2005-05-17 | 503 | 503 | 501 | 501 | 3,000 | 501 |
| 2005-05-16 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2005-05-13 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2005-05-11 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2005-05-10 | 545 | 545 | 530 | 530 | 4,000 | 530 |
| 2005-05-09 | 530 | 535 | 530 | 535 | 3,000 | 535 |
| 2005-05-06 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2005-05-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-04-28 | 529 | 535 | 520 | 535 | 26,000 | 535 |
| 2005-04-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-04-26 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2005-04-25 | 515 | 530 | 496 | 530 | 24,000 | 530 |
| 2005-04-22 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2005-04-21 | 515 | 515 | 492 | 512 | 26,000 | 512 |
| 2005-04-20 | 510 | 510 | 510 | 510 | 22,000 | 510 |
| 2005-04-19 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 2005-04-18 | 513 | 513 | 512 | 512 | 3,000 | 512 |
| 2005-04-15 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2005-04-14 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2005-04-13 | 514 | 514 | 514 | 514 | 22,000 | 514 |
| 2005-04-12 | 515 | 515 | 514 | 514 | 10,000 | 514 |
| 2005-04-11 | 520 | 520 | 516 | 516 | 5,000 | 516 |
| 2005-04-08 | 521 | 529 | 521 | 529 | 3,000 | 529 |
| 2005-04-07 | 510 | 534 | 510 | 534 | 8,000 | 534 |
| 2005-04-04 | 532 | 552 | 532 | 551 | 4,000 | 551 |
| 2005-03-31 | 550 | 560 | 550 | 560 | 13,000 | 560 |
| 2005-03-30 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2005-03-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-03-28 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2005-03-25 | 567 | 575 | 567 | 575 | 25,000 | 575 |
| 2005-03-24 | 555 | 577 | 542 | 567 | 11,000 | 567 |
| 2005-03-23 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-03-22 | 550 | 563 | 550 | 563 | 19,000 | 563 |
| 2005-03-18 | 555 | 559 | 541 | 541 | 5,000 | 541 |
| 2005-03-17 | 563 | 563 | 560 | 560 | 3,000 | 560 |
| 2005-03-16 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2005-03-15 | 550 | 575 | 550 | 575 | 17,000 | 575 |
| 2005-03-14 | 540 | 555 | 540 | 555 | 6,000 | 555 |
| 2005-03-11 | 535 | 540 | 535 | 540 | 5,000 | 540 |
| 2005-03-10 | 531 | 535 | 530 | 530 | 10,000 | 530 |
| 2005-03-09 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-03-08 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2005-03-07 | 510 | 526 | 510 | 522 | 13,000 | 522 |
| 2005-03-04 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2005-03-03 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2005-03-02 | 497 | 510 | 492 | 510 | 54,000 | 510 |
| 2005-03-01 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2005-02-28 | 500 | 505 | 499 | 505 | 26,000 | 505 |
| 2005-02-25 | 492 | 493 | 492 | 492 | 26,000 | 492 |
| 2005-02-24 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2005-02-23 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 2005-02-22 | 495 | 495 | 490 | 490 | 7,000 | 490 |
| 2005-02-21 | 484 | 495 | 481 | 494 | 33,000 | 494 |
| 2005-02-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2005-02-17 | 493 | 493 | 484 | 484 | 19,000 | 484 |
| 2005-02-16 | 497 | 497 | 495 | 495 | 2,000 | 495 |
| 2005-02-15 | 492 | 497 | 492 | 497 | 5,000 | 497 |
| 2005-02-14 | 487 | 487 | 487 | 487 | 6,000 | 487 |
| 2005-02-10 | 480 | 487 | 480 | 487 | 11,000 | 487 |
| 2005-02-08 | 479 | 480 | 479 | 480 | 2,000 | 480 |
| 2005-02-04 | 477 | 477 | 475 | 475 | 2,000 | 475 |
| 2005-02-03 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2005-02-02 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2005-01-28 | 477 | 483 | 477 | 483 | 2,000 | 483 |
| 2005-01-27 | 482 | 482 | 477 | 477 | 3,000 | 477 |
| 2005-01-26 | 480 | 480 | 470 | 475 | 33,000 | 475 |
| 2005-01-25 | 470 | 470 | 469 | 470 | 18,000 | 470 |
| 2005-01-24 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2005-01-21 | 468 | 469 | 468 | 469 | 4,000 | 469 |
| 2005-01-20 | 477 | 477 | 476 | 477 | 21,000 | 477 |
| 2005-01-19 | 473 | 473 | 473 | 473 | 8,000 | 473 |
| 2005-01-18 | 473 | 473 | 473 | 473 | 38,000 | 473 |
| 2005-01-17 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2005-01-13 | 467 | 475 | 467 | 473 | 24,000 | 473 |
| 2005-01-12 | 467 | 467 | 467 | 467 | 3,000 | 467 |
| 2005-01-07 | 467 | 470 | 467 | 470 | 7,000 | 470 |
| 2005-01-06 | 459 | 467 | 449 | 467 | 8,000 | 467 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
