4366 ダイトーケミックス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2007-12-27 | 547 | 567 | 547 | 567 | 2,000 | 567 |
| 2007-12-26 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2007-12-21 | 533 | 547 | 523 | 547 | 5,000 | 547 |
| 2007-12-20 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2007-12-18 | 536 | 549 | 530 | 549 | 7,000 | 549 |
| 2007-12-17 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2007-12-14 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2007-12-12 | 565 | 567 | 550 | 550 | 18,000 | 550 |
| 2007-12-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-12-10 | 566 | 566 | 546 | 558 | 36,000 | 558 |
| 2007-12-07 | 563 | 563 | 558 | 558 | 6,000 | 558 |
| 2007-12-06 | 551 | 563 | 549 | 563 | 5,000 | 563 |
| 2007-11-30 | 553 | 560 | 553 | 560 | 24,000 | 560 |
| 2007-11-29 | 540 | 550 | 530 | 550 | 3,000 | 550 |
| 2007-11-28 | 540 | 540 | 530 | 530 | 8,000 | 530 |
| 2007-11-27 | 548 | 548 | 545 | 545 | 2,000 | 545 |
| 2007-11-26 | 554 | 554 | 535 | 549 | 7,000 | 549 |
| 2007-11-22 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2007-11-21 | 550 | 554 | 540 | 554 | 8,000 | 554 |
| 2007-11-19 | 545 | 557 | 540 | 557 | 3,000 | 557 |
| 2007-11-16 | 554 | 554 | 554 | 554 | 20,000 | 554 |
| 2007-11-15 | 550 | 559 | 550 | 559 | 3,000 | 559 |
| 2007-11-14 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2007-11-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2007-11-12 | 549 | 549 | 540 | 540 | 6,000 | 540 |
| 2007-11-09 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2007-11-08 | 540 | 550 | 530 | 550 | 5,000 | 550 |
| 2007-11-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-11-06 | 555 | 559 | 555 | 559 | 4,000 | 559 |
| 2007-11-02 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-10-31 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-10-29 | 549 | 550 | 549 | 550 | 8,000 | 550 |
| 2007-10-26 | 549 | 549 | 545 | 549 | 4,000 | 549 |
| 2007-10-25 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2007-10-23 | 550 | 550 | 550 | 550 | 30,000 | 550 |
| 2007-10-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-10-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-10-17 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2007-10-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-10-10 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2007-10-09 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2007-09-27 | 561 | 561 | 551 | 551 | 4,000 | 551 |
| 2007-09-26 | 560 | 560 | 541 | 541 | 3,000 | 541 |
| 2007-09-25 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-09-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-09-19 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2007-09-18 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2007-09-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-09-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-09-10 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2007-09-04 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 2007-08-31 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-08-30 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2007-08-29 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2007-08-27 | 577 | 577 | 560 | 560 | 5,000 | 560 |
| 2007-08-24 | 530 | 550 | 530 | 550 | 5,000 | 550 |
| 2007-08-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-08-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-08-10 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2007-08-08 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2007-08-07 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 2007-08-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-08-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-07-31 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-07-30 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2007-07-27 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2007-07-26 | 537 | 567 | 537 | 567 | 4,000 | 567 |
| 2007-07-25 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2007-07-24 | 570 | 571 | 570 | 571 | 4,000 | 571 |
| 2007-07-23 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 2007-07-20 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-07-19 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-07-18 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2007-07-17 | 580 | 580 | 578 | 578 | 2,000 | 578 |
| 2007-07-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-07-12 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2007-07-11 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-07-10 | 577 | 577 | 577 | 577 | 5,000 | 577 |
| 2007-07-09 | 577 | 577 | 577 | 577 | 6,000 | 577 |
| 2007-07-06 | 550 | 557 | 550 | 557 | 8,000 | 557 |
| 2007-07-05 | 574 | 574 | 550 | 550 | 12,000 | 550 |
| 2007-07-04 | 576 | 576 | 557 | 557 | 15,000 | 557 |
| 2007-07-03 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-07-02 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-06-29 | 580 | 580 | 560 | 560 | 4,000 | 560 |
| 2007-06-28 | 579 | 579 | 579 | 579 | 4,000 | 579 |
| 2007-06-27 | 580 | 580 | 552 | 552 | 3,000 | 552 |
| 2007-06-26 | 568 | 568 | 568 | 568 | 7,000 | 568 |
| 2007-06-25 | 595 | 597 | 595 | 597 | 5,000 | 597 |
| 2007-06-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-06-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-06-20 | 590 | 590 | 587 | 587 | 6,000 | 587 |
| 2007-06-19 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2007-06-18 | 577 | 577 | 577 | 577 | 5,000 | 577 |
| 2007-06-15 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2007-06-14 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-06-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-06-12 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2007-06-11 | 570 | 570 | 560 | 570 | 6,000 | 570 |
| 2007-06-08 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-06-07 | 569 | 569 | 550 | 550 | 2,000 | 550 |
| 2007-06-06 | 569 | 569 | 560 | 560 | 4,000 | 560 |
| 2007-06-05 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2007-06-04 | 560 | 561 | 560 | 560 | 3,000 | 560 |
| 2007-06-01 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2007-05-31 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-05-30 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2007-05-29 | 559 | 559 | 539 | 539 | 3,000 | 539 |
| 2007-05-28 | 545 | 545 | 540 | 540 | 9,000 | 540 |
| 2007-05-25 | 555 | 555 | 540 | 540 | 3,000 | 540 |
| 2007-05-24 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2007-05-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-05-22 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2007-05-21 | 534 | 548 | 525 | 548 | 20,000 | 548 |
| 2007-05-18 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 2007-05-17 | 534 | 535 | 531 | 534 | 38,000 | 534 |
| 2007-05-16 | 539 | 539 | 531 | 531 | 3,000 | 531 |
| 2007-05-15 | 530 | 538 | 530 | 538 | 5,000 | 538 |
| 2007-05-14 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2007-05-11 | 559 | 559 | 555 | 555 | 2,000 | 555 |
| 2007-05-10 | 575 | 575 | 560 | 560 | 17,000 | 560 |
| 2007-05-09 | 584 | 584 | 574 | 574 | 6,000 | 574 |
| 2007-05-08 | 584 | 584 | 584 | 584 | 8,000 | 584 |
| 2007-05-07 | 584 | 584 | 584 | 584 | 3,000 | 584 |
| 2007-05-02 | 575 | 584 | 565 | 584 | 5,000 | 584 |
| 2007-05-01 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2007-04-27 | 605 | 605 | 600 | 605 | 5,000 | 605 |
| 2007-04-26 | 600 | 605 | 600 | 605 | 6,000 | 605 |
| 2007-04-25 | 596 | 601 | 596 | 601 | 14,000 | 601 |
| 2007-04-24 | 595 | 595 | 585 | 595 | 3,000 | 595 |
| 2007-04-23 | 596 | 596 | 590 | 590 | 2,000 | 590 |
| 2007-04-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-04-19 | 599 | 599 | 589 | 591 | 7,000 | 591 |
| 2007-04-18 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2007-04-17 | 596 | 600 | 596 | 596 | 4,000 | 596 |
| 2007-04-16 | 590 | 590 | 581 | 581 | 3,000 | 581 |
| 2007-04-13 | 596 | 596 | 590 | 590 | 2,000 | 590 |
| 2007-04-12 | 597 | 597 | 590 | 590 | 3,000 | 590 |
| 2007-04-11 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2007-04-10 | 574 | 600 | 574 | 580 | 7,000 | 580 |
| 2007-04-09 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2007-04-05 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2007-04-04 | 580 | 580 | 555 | 555 | 8,000 | 555 |
| 2007-04-03 | 586 | 586 | 580 | 580 | 2,000 | 580 |
| 2007-04-02 | 600 | 600 | 580 | 590 | 5,000 | 590 |
| 2007-03-30 | 600 | 601 | 588 | 601 | 5,000 | 601 |
| 2007-03-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-03-28 | 600 | 601 | 600 | 600 | 5,000 | 600 |
| 2007-03-27 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2007-03-26 | 587 | 587 | 585 | 585 | 6,000 | 585 |
| 2007-03-23 | 580 | 590 | 576 | 590 | 4,000 | 590 |
| 2007-03-22 | 610 | 610 | 599 | 600 | 5,000 | 600 |
| 2007-03-20 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2007-03-19 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2007-03-16 | 625 | 625 | 610 | 610 | 5,000 | 610 |
| 2007-03-15 | 634 | 635 | 625 | 625 | 9,000 | 625 |
| 2007-03-14 | 628 | 634 | 628 | 634 | 5,000 | 634 |
| 2007-03-13 | 610 | 630 | 610 | 630 | 13,000 | 630 |
| 2007-03-12 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2007-03-09 | 625 | 640 | 620 | 620 | 11,000 | 620 |
| 2007-03-08 | 615 | 625 | 610 | 620 | 15,000 | 620 |
| 2007-03-07 | 624 | 625 | 610 | 610 | 14,000 | 610 |
| 2007-03-06 | 649 | 653 | 625 | 625 | 42,000 | 625 |
| 2007-03-05 | 575 | 610 | 575 | 610 | 20,000 | 610 |
| 2007-03-02 | 590 | 590 | 589 | 589 | 5,000 | 589 |
| 2007-03-01 | 575 | 585 | 575 | 580 | 8,000 | 580 |
| 2007-02-28 | 550 | 585 | 550 | 585 | 15,000 | 585 |
| 2007-02-27 | 577 | 600 | 577 | 590 | 19,000 | 590 |
| 2007-02-26 | 560 | 579 | 560 | 579 | 15,000 | 579 |
| 2007-02-23 | 555 | 560 | 555 | 560 | 4,000 | 560 |
| 2007-02-22 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 2007-02-21 | 550 | 552 | 550 | 552 | 4,000 | 552 |
| 2007-02-20 | 560 | 565 | 550 | 550 | 15,000 | 550 |
| 2007-02-19 | 550 | 550 | 540 | 550 | 9,000 | 550 |
| 2007-02-16 | 540 | 540 | 540 | 540 | 11,000 | 540 |
| 2007-02-15 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 2007-02-14 | 537 | 539 | 537 | 539 | 6,000 | 539 |
| 2007-02-13 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2007-02-09 | 520 | 520 | 520 | 520 | 18,000 | 520 |
| 2007-02-08 | 523 | 524 | 520 | 520 | 7,000 | 520 |
| 2007-02-07 | 533 | 534 | 532 | 533 | 7,000 | 533 |
| 2007-02-06 | 532 | 532 | 532 | 532 | 6,000 | 532 |
| 2007-02-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-02-02 | 526 | 548 | 526 | 530 | 14,000 | 530 |
| 2007-02-01 | 520 | 522 | 520 | 522 | 5,000 | 522 |
| 2007-01-31 | 512 | 512 | 510 | 510 | 5,000 | 510 |
| 2007-01-30 | 526 | 526 | 512 | 519 | 37,000 | 519 |
| 2007-01-29 | 498 | 530 | 498 | 530 | 26,000 | 530 |
| 2007-01-26 | 480 | 480 | 472 | 472 | 4,000 | 472 |
| 2007-01-25 | 471 | 478 | 471 | 478 | 5,000 | 478 |
| 2007-01-24 | 476 | 484 | 476 | 484 | 3,000 | 484 |
| 2007-01-23 | 482 | 483 | 477 | 477 | 4,000 | 477 |
| 2007-01-22 | 479 | 479 | 471 | 474 | 5,000 | 474 |
| 2007-01-19 | 480 | 480 | 479 | 479 | 2,000 | 479 |
| 2007-01-18 | 485 | 485 | 480 | 480 | 9,000 | 480 |
| 2007-01-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-01-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-01-12 | 485 | 494 | 485 | 494 | 3,000 | 494 |
| 2007-01-11 | 488 | 490 | 488 | 490 | 3,000 | 490 |
| 2007-01-10 | 487 | 487 | 485 | 485 | 4,000 | 485 |
| 2007-01-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-01-05 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2007-01-04 | 471 | 471 | 471 | 471 | 2,000 | 471 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
