4366 ダイトーケミックス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 465 | 467 | 465 | 467 | 4,000 | 467 |
| 2006-12-28 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2006-12-27 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 2006-12-26 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2006-12-25 | 472 | 472 | 466 | 466 | 5,000 | 466 |
| 2006-12-22 | 467 | 476 | 467 | 471 | 3,000 | 471 |
| 2006-12-21 | 466 | 476 | 466 | 476 | 4,000 | 476 |
| 2006-12-19 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2006-12-18 | 483 | 483 | 468 | 483 | 5,000 | 483 |
| 2006-12-14 | 482 | 496 | 481 | 496 | 4,000 | 496 |
| 2006-12-13 | 495 | 495 | 492 | 492 | 2,000 | 492 |
| 2006-12-12 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2006-12-11 | 508 | 508 | 508 | 508 | 3,000 | 508 |
| 2006-12-08 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2006-12-07 | 476 | 486 | 476 | 486 | 4,000 | 486 |
| 2006-12-05 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2006-12-04 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2006-11-29 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2006-11-28 | 481 | 491 | 481 | 491 | 3,000 | 491 |
| 2006-11-27 | 485 | 485 | 476 | 481 | 7,000 | 481 |
| 2006-11-24 | 466 | 481 | 466 | 481 | 8,000 | 481 |
| 2006-11-22 | 464 | 465 | 464 | 465 | 43,000 | 465 |
| 2006-11-21 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2006-11-20 | 470 | 470 | 465 | 465 | 7,000 | 465 |
| 2006-11-17 | 471 | 477 | 471 | 477 | 3,000 | 477 |
| 2006-11-15 | 485 | 495 | 470 | 483 | 39,000 | 483 |
| 2006-11-14 | 475 | 485 | 475 | 485 | 11,000 | 485 |
| 2006-11-13 | 480 | 483 | 480 | 480 | 7,000 | 480 |
| 2006-11-10 | 486 | 486 | 480 | 484 | 5,000 | 484 |
| 2006-11-09 | 485 | 489 | 480 | 489 | 12,000 | 489 |
| 2006-11-08 | 490 | 494 | 490 | 494 | 8,000 | 494 |
| 2006-11-07 | 495 | 495 | 492 | 495 | 13,000 | 495 |
| 2006-11-06 | 505 | 505 | 500 | 500 | 10,000 | 500 |
| 2006-11-02 | 507 | 507 | 505 | 505 | 8,000 | 505 |
| 2006-11-01 | 505 | 508 | 505 | 507 | 10,000 | 507 |
| 2006-10-31 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2006-10-30 | 516 | 516 | 505 | 510 | 19,000 | 510 |
| 2006-10-27 | 515 | 515 | 515 | 515 | 8,000 | 515 |
| 2006-10-26 | 516 | 516 | 506 | 506 | 13,000 | 506 |
| 2006-10-25 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2006-10-24 | 518 | 518 | 516 | 516 | 6,000 | 516 |
| 2006-10-23 | 514 | 518 | 513 | 518 | 16,000 | 518 |
| 2006-10-20 | 514 | 514 | 513 | 513 | 9,000 | 513 |
| 2006-10-19 | 517 | 517 | 515 | 517 | 5,000 | 517 |
| 2006-10-18 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2006-10-17 | 527 | 530 | 527 | 530 | 6,000 | 530 |
| 2006-10-16 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2006-10-13 | 512 | 516 | 512 | 516 | 6,000 | 516 |
| 2006-10-11 | 519 | 519 | 515 | 515 | 20,000 | 515 |
| 2006-10-10 | 521 | 521 | 519 | 519 | 7,000 | 519 |
| 2006-10-06 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2006-10-05 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2006-10-04 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2006-10-03 | 518 | 520 | 518 | 518 | 24,000 | 518 |
| 2006-09-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-09-27 | 529 | 529 | 516 | 516 | 7,000 | 516 |
| 2006-09-26 | 530 | 530 | 524 | 524 | 9,000 | 524 |
| 2006-09-25 | 525 | 526 | 525 | 526 | 2,000 | 526 |
| 2006-09-22 | 524 | 526 | 523 | 526 | 5,000 | 526 |
| 2006-09-21 | 522 | 528 | 520 | 528 | 7,000 | 528 |
| 2006-09-20 | 528 | 528 | 523 | 528 | 3,000 | 528 |
| 2006-09-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-09-15 | 523 | 532 | 520 | 532 | 7,000 | 532 |
| 2006-09-14 | 520 | 533 | 516 | 533 | 15,000 | 533 |
| 2006-09-13 | 520 | 520 | 515 | 515 | 25,000 | 515 |
| 2006-09-12 | 523 | 525 | 520 | 520 | 7,000 | 520 |
| 2006-09-11 | 537 | 537 | 501 | 515 | 19,000 | 515 |
| 2006-09-07 | 529 | 530 | 529 | 530 | 3,000 | 530 |
| 2006-09-06 | 544 | 544 | 530 | 530 | 6,000 | 530 |
| 2006-09-05 | 531 | 544 | 530 | 544 | 28,000 | 544 |
| 2006-09-04 | 532 | 532 | 527 | 530 | 20,000 | 530 |
| 2006-09-01 | 517 | 519 | 517 | 519 | 4,000 | 519 |
| 2006-08-31 | 515 | 525 | 515 | 525 | 6,000 | 525 |
| 2006-08-28 | 527 | 527 | 516 | 516 | 14,000 | 516 |
| 2006-08-25 | 517 | 530 | 517 | 530 | 12,000 | 530 |
| 2006-08-24 | 515 | 517 | 515 | 517 | 3,000 | 517 |
| 2006-08-23 | 523 | 528 | 523 | 528 | 9,000 | 528 |
| 2006-08-18 | 514 | 514 | 513 | 513 | 6,000 | 513 |
| 2006-08-17 | 517 | 519 | 517 | 519 | 4,000 | 519 |
| 2006-08-16 | 510 | 515 | 508 | 515 | 13,000 | 515 |
| 2006-08-15 | 507 | 510 | 507 | 510 | 7,000 | 510 |
| 2006-08-14 | 503 | 513 | 503 | 513 | 2,000 | 513 |
| 2006-08-10 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2006-08-09 | 501 | 510 | 500 | 510 | 9,000 | 510 |
| 2006-08-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-08-07 | 501 | 502 | 501 | 502 | 7,000 | 502 |
| 2006-08-04 | 505 | 512 | 503 | 512 | 8,000 | 512 |
| 2006-08-03 | 505 | 512 | 505 | 512 | 6,000 | 512 |
| 2006-08-02 | 510 | 510 | 505 | 510 | 14,000 | 510 |
| 2006-08-01 | 510 | 518 | 510 | 518 | 2,000 | 518 |
| 2006-07-31 | 500 | 514 | 500 | 514 | 6,000 | 514 |
| 2006-07-27 | 509 | 510 | 500 | 510 | 9,000 | 510 |
| 2006-07-26 | 517 | 517 | 508 | 508 | 10,000 | 508 |
| 2006-07-25 | 503 | 519 | 502 | 519 | 33,000 | 519 |
| 2006-07-24 | 493 | 504 | 493 | 504 | 15,000 | 504 |
| 2006-07-19 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2006-07-18 | 493 | 493 | 491 | 491 | 4,000 | 491 |
| 2006-07-14 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2006-07-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-07-11 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2006-07-10 | 507 | 507 | 502 | 504 | 17,000 | 504 |
| 2006-07-04 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-06-30 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-06-28 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2006-06-27 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-06-26 | 491 | 501 | 491 | 501 | 9,000 | 501 |
| 2006-06-23 | 501 | 501 | 498 | 498 | 5,000 | 498 |
| 2006-06-21 | 502 | 502 | 497 | 497 | 4,000 | 497 |
| 2006-06-20 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2006-06-19 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2006-06-15 | 503 | 503 | 502 | 502 | 2,000 | 502 |
| 2006-06-12 | 509 | 509 | 505 | 505 | 14,000 | 505 |
| 2006-06-09 | 498 | 504 | 497 | 504 | 17,000 | 504 |
| 2006-06-08 | 487 | 509 | 487 | 500 | 24,000 | 500 |
| 2006-06-07 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-06-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2006-06-05 | 505 | 510 | 505 | 510 | 2,000 | 510 |
| 2006-06-02 | 508 | 508 | 501 | 501 | 3,000 | 501 |
| 2006-06-01 | 510 | 510 | 508 | 508 | 3,000 | 508 |
| 2006-05-31 | 512 | 518 | 512 | 518 | 5,000 | 518 |
| 2006-05-30 | 513 | 513 | 512 | 512 | 2,000 | 512 |
| 2006-05-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-05-26 | 513 | 518 | 513 | 518 | 10,000 | 518 |
| 2006-05-25 | 512 | 524 | 512 | 524 | 9,000 | 524 |
| 2006-05-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-05-19 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2006-05-18 | 521 | 523 | 515 | 523 | 7,000 | 523 |
| 2006-05-17 | 523 | 531 | 523 | 531 | 11,000 | 531 |
| 2006-05-16 | 525 | 530 | 525 | 525 | 13,000 | 525 |
| 2006-05-15 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 2006-05-12 | 530 | 537 | 525 | 537 | 8,000 | 537 |
| 2006-05-11 | 526 | 539 | 525 | 532 | 27,000 | 532 |
| 2006-05-10 | 519 | 550 | 511 | 530 | 32,000 | 530 |
| 2006-05-09 | 518 | 518 | 512 | 517 | 3,000 | 517 |
| 2006-05-08 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2006-05-02 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2006-05-01 | 519 | 519 | 518 | 518 | 15,000 | 518 |
| 2006-04-28 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2006-04-27 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2006-04-26 | 521 | 526 | 521 | 526 | 8,000 | 526 |
| 2006-04-25 | 525 | 529 | 525 | 529 | 3,000 | 529 |
| 2006-04-24 | 524 | 526 | 524 | 526 | 18,000 | 526 |
| 2006-04-21 | 521 | 525 | 521 | 525 | 16,000 | 525 |
| 2006-04-20 | 525 | 529 | 525 | 525 | 4,000 | 525 |
| 2006-04-19 | 511 | 527 | 511 | 525 | 20,000 | 525 |
| 2006-04-18 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2006-04-17 | 520 | 520 | 512 | 512 | 4,000 | 512 |
| 2006-04-14 | 515 | 520 | 511 | 520 | 8,000 | 520 |
| 2006-04-13 | 518 | 518 | 515 | 515 | 4,000 | 515 |
| 2006-04-12 | 522 | 522 | 518 | 518 | 7,000 | 518 |
| 2006-04-11 | 530 | 530 | 523 | 523 | 13,000 | 523 |
| 2006-04-10 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2006-04-07 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 2006-04-06 | 531 | 536 | 531 | 532 | 9,000 | 532 |
| 2006-04-05 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 2006-04-04 | 544 | 544 | 532 | 532 | 4,000 | 532 |
| 2006-04-03 | 530 | 538 | 530 | 538 | 12,000 | 538 |
| 2006-03-31 | 525 | 530 | 524 | 530 | 10,000 | 530 |
| 2006-03-30 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2006-03-29 | 522 | 527 | 522 | 527 | 2,000 | 527 |
| 2006-03-28 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2006-03-27 | 522 | 528 | 522 | 528 | 9,000 | 528 |
| 2006-03-24 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-03-23 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-03-22 | 526 | 531 | 523 | 531 | 21,000 | 531 |
| 2006-03-17 | 529 | 530 | 529 | 530 | 5,000 | 530 |
| 2006-03-16 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2006-03-15 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2006-03-14 | 521 | 531 | 521 | 531 | 8,000 | 531 |
| 2006-03-10 | 526 | 531 | 526 | 531 | 16,000 | 531 |
| 2006-03-09 | 517 | 523 | 517 | 523 | 7,000 | 523 |
| 2006-03-07 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2006-03-03 | 514 | 514 | 514 | 514 | 4,000 | 514 |
| 2006-03-01 | 528 | 528 | 521 | 521 | 2,000 | 521 |
| 2006-02-28 | 529 | 530 | 520 | 520 | 13,000 | 520 |
| 2006-02-27 | 519 | 526 | 519 | 526 | 14,000 | 526 |
| 2006-02-24 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2006-02-23 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-02-22 | 524 | 525 | 516 | 521 | 32,000 | 521 |
| 2006-02-21 | 523 | 524 | 523 | 524 | 6,000 | 524 |
| 2006-02-20 | 529 | 529 | 527 | 527 | 12,000 | 527 |
| 2006-02-17 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2006-02-16 | 533 | 540 | 533 | 540 | 6,000 | 540 |
| 2006-02-15 | 535 | 545 | 535 | 544 | 16,000 | 544 |
| 2006-02-14 | 528 | 535 | 525 | 535 | 10,000 | 535 |
| 2006-02-13 | 529 | 530 | 529 | 529 | 3,000 | 529 |
| 2006-02-10 | 533 | 533 | 528 | 528 | 5,000 | 528 |
| 2006-02-09 | 521 | 533 | 521 | 531 | 16,000 | 531 |
| 2006-02-08 | 538 | 538 | 529 | 535 | 5,000 | 535 |
| 2006-02-07 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2006-02-06 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2006-02-03 | 528 | 540 | 528 | 540 | 8,000 | 540 |
| 2006-02-02 | 532 | 539 | 531 | 539 | 10,000 | 539 |
| 2006-02-01 | 532 | 536 | 531 | 532 | 14,000 | 532 |
| 2006-01-31 | 529 | 535 | 521 | 535 | 16,000 | 535 |
| 2006-01-30 | 530 | 540 | 526 | 530 | 11,000 | 530 |
| 2006-01-27 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 2006-01-26 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2006-01-25 | 535 | 539 | 535 | 539 | 3,000 | 539 |
| 2006-01-24 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2006-01-23 | 529 | 540 | 529 | 540 | 5,000 | 540 |
| 2006-01-20 | 525 | 543 | 525 | 543 | 4,000 | 543 |
| 2006-01-19 | 523 | 539 | 521 | 539 | 9,000 | 539 |
| 2006-01-18 | 540 | 540 | 513 | 523 | 35,000 | 523 |
| 2006-01-17 | 551 | 556 | 548 | 548 | 16,000 | 548 |
| 2006-01-16 | 547 | 551 | 538 | 551 | 16,000 | 551 |
| 2006-01-13 | 519 | 533 | 519 | 533 | 42,000 | 533 |
| 2006-01-12 | 518 | 518 | 518 | 518 | 5,000 | 518 |
| 2006-01-11 | 515 | 517 | 510 | 517 | 4,000 | 517 |
| 2006-01-10 | 506 | 515 | 501 | 515 | 35,000 | 515 |
| 2006-01-06 | 491 | 505 | 491 | 505 | 15,000 | 505 |
| 2006-01-05 | 492 | 507 | 490 | 490 | 28,000 | 490 |
| 2006-01-04 | 488 | 491 | 488 | 491 | 2,000 | 491 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
