4366 ダイトーケミックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 298 | 323 | 298 | 323 | 2,000 | 323 |
| 2008-12-29 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2008-12-26 | 326 | 326 | 326 | 326 | 4,000 | 326 |
| 2008-12-24 | 312 | 312 | 311 | 311 | 2,000 | 311 |
| 2008-12-22 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2008-12-15 | 352 | 352 | 352 | 352 | 5,000 | 352 |
| 2008-12-10 | 357 | 357 | 357 | 357 | 5,000 | 357 |
| 2008-12-09 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2008-12-08 | 357 | 358 | 357 | 357 | 10,000 | 357 |
| 2008-11-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2008-11-26 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2008-11-21 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2008-11-19 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-11-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-11-10 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2008-11-07 | 369 | 369 | 368 | 368 | 2,000 | 368 |
| 2008-11-04 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2008-10-31 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2008-10-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-10-27 | 389 | 389 | 355 | 355 | 9,000 | 355 |
| 2008-10-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-10-21 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-10-14 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2008-10-10 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-10-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-10-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-09-29 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2008-09-26 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2008-09-10 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2008-09-02 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-09-01 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-08-28 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2008-08-27 | 433 | 433 | 423 | 423 | 3,000 | 423 |
| 2008-08-26 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2008-08-21 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-08-11 | 463 | 463 | 463 | 463 | 3,000 | 463 |
| 2008-08-05 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 2008-08-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-07-31 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-07-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-29 | 425 | 425 | 415 | 415 | 2,000 | 415 |
| 2008-07-28 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2008-07-25 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 2008-07-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2008-07-11 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2008-07-10 | 441 | 446 | 441 | 446 | 10,000 | 446 |
| 2008-07-09 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2008-07-08 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2008-07-07 | 441 | 441 | 441 | 441 | 8,000 | 441 |
| 2008-07-03 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2008-07-02 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-06-30 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2008-06-27 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2008-06-26 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-06-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-06-16 | 418 | 418 | 415 | 415 | 2,000 | 415 |
| 2008-06-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-06-12 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-06-10 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2008-06-09 | 392 | 412 | 392 | 412 | 2,000 | 412 |
| 2008-06-06 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-06-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-06-03 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-06-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-05-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-05-27 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2008-05-26 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2008-05-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-05-22 | 392 | 400 | 392 | 400 | 2,000 | 400 |
| 2008-05-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-05-20 | 382 | 400 | 382 | 400 | 8,000 | 400 |
| 2008-05-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-05-16 | 381 | 381 | 370 | 381 | 13,000 | 381 |
| 2008-05-15 | 409 | 409 | 369 | 369 | 18,000 | 369 |
| 2008-05-14 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-05-13 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2008-05-12 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2008-04-28 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2008-04-15 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 2008-04-11 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2008-04-10 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-04-07 | 413 | 435 | 413 | 435 | 5,000 | 435 |
| 2008-04-02 | 505 | 505 | 445 | 460 | 17,000 | 460 |
| 2008-04-01 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-03-31 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-03-27 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2008-03-26 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2008-03-12 | 491 | 500 | 491 | 500 | 2,000 | 500 |
| 2008-03-10 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2008-03-06 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2008-03-05 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2008-03-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-02-29 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2008-02-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-02-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-02-26 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2008-02-25 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2008-02-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-02-19 | 510 | 520 | 510 | 520 | 2,000 | 520 |
| 2008-02-18 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2008-02-15 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2008-02-14 | 537 | 539 | 535 | 535 | 6,000 | 535 |
| 2008-02-13 | 538 | 538 | 538 | 538 | 3,000 | 538 |
| 2008-02-12 | 541 | 541 | 539 | 539 | 5,000 | 539 |
| 2008-02-08 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2008-02-05 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-02-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-02-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-01-28 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2008-01-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-01-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-01-23 | 521 | 521 | 520 | 520 | 4,000 | 520 |
| 2008-01-21 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-01-18 | 540 | 541 | 538 | 541 | 4,000 | 541 |
| 2008-01-17 | 544 | 545 | 544 | 545 | 2,000 | 545 |
| 2008-01-15 | 538 | 550 | 538 | 550 | 4,000 | 550 |
| 2008-01-11 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2008-01-10 | 558 | 558 | 548 | 548 | 8,000 | 548 |
| 2008-01-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2008-01-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-01-07 | 546 | 546 | 546 | 546 | 1,000 | 546 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
