4366 ダイトーケミックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 230 | 239 | 225 | 239 | 8,000 | 239 |
| 2009-12-28 | 234 | 234 | 234 | 234 | 7,000 | 234 |
| 2009-12-25 | 225 | 230 | 220 | 229 | 8,000 | 229 |
| 2009-12-24 | 230 | 233 | 221 | 233 | 10,000 | 233 |
| 2009-12-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-12-15 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 2009-12-14 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2009-12-11 | 238 | 238 | 238 | 238 | 14,000 | 238 |
| 2009-12-10 | 229 | 230 | 227 | 227 | 11,000 | 227 |
| 2009-12-09 | 240 | 240 | 237 | 237 | 3,000 | 237 |
| 2009-12-08 | 240 | 240 | 239 | 239 | 3,000 | 239 |
| 2009-12-07 | 240 | 240 | 237 | 237 | 4,000 | 237 |
| 2009-12-04 | 238 | 241 | 238 | 240 | 7,000 | 240 |
| 2009-12-03 | 239 | 239 | 238 | 238 | 2,000 | 238 |
| 2009-12-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-12-01 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-11-27 | 249 | 249 | 247 | 247 | 4,000 | 247 |
| 2009-11-26 | 242 | 242 | 242 | 242 | 3,000 | 242 |
| 2009-11-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-11-24 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-11-20 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-11-17 | 236 | 236 | 236 | 236 | 7,000 | 236 |
| 2009-11-11 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-11-10 | 253 | 253 | 253 | 253 | 6,000 | 253 |
| 2009-11-09 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-11-06 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2009-11-04 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2009-10-30 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2009-10-27 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2009-10-26 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2009-10-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-10-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-10-16 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2009-10-13 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2009-10-09 | 257 | 257 | 255 | 255 | 2,000 | 255 |
| 2009-10-07 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-10-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-10-02 | 254 | 254 | 250 | 250 | 7,000 | 250 |
| 2009-10-01 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-09-28 | 267 | 267 | 267 | 267 | 8,000 | 267 |
| 2009-09-25 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2009-09-24 | 260 | 262 | 257 | 260 | 5,000 | 260 |
| 2009-09-18 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2009-09-17 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2009-09-11 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2009-09-10 | 280 | 280 | 274 | 274 | 6,000 | 274 |
| 2009-09-09 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2009-09-03 | 261 | 261 | 257 | 257 | 7,000 | 257 |
| 2009-09-02 | 269 | 269 | 264 | 264 | 8,000 | 264 |
| 2009-08-31 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2009-08-28 | 273 | 273 | 273 | 273 | 7,000 | 273 |
| 2009-08-27 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2009-08-26 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2009-08-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-08-19 | 257 | 272 | 257 | 272 | 2,000 | 272 |
| 2009-08-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-10 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2009-08-07 | 256 | 256 | 255 | 255 | 4,000 | 255 |
| 2009-08-06 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2009-08-04 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-08-03 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2009-07-31 | 262 | 262 | 259 | 259 | 7,000 | 259 |
| 2009-07-30 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2009-07-29 | 260 | 260 | 256 | 256 | 2,000 | 256 |
| 2009-07-28 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-07-27 | 268 | 268 | 260 | 260 | 7,000 | 260 |
| 2009-07-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-07-21 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-07-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-07-16 | 258 | 258 | 251 | 251 | 6,000 | 251 |
| 2009-07-10 | 277 | 277 | 268 | 268 | 7,000 | 268 |
| 2009-07-09 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-07-08 | 268 | 271 | 267 | 267 | 8,000 | 267 |
| 2009-07-07 | 279 | 279 | 270 | 270 | 4,000 | 270 |
| 2009-07-06 | 279 | 279 | 279 | 279 | 11,000 | 279 |
| 2009-07-03 | 275 | 275 | 264 | 267 | 10,000 | 267 |
| 2009-07-02 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 2009-07-01 | 265 | 265 | 256 | 256 | 12,000 | 256 |
| 2009-06-30 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2009-06-29 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-06-26 | 259 | 260 | 259 | 260 | 4,000 | 260 |
| 2009-06-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-06-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-06-10 | 253 | 260 | 253 | 260 | 9,000 | 260 |
| 2009-06-09 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-06-08 | 248 | 255 | 248 | 251 | 11,000 | 251 |
| 2009-06-05 | 248 | 248 | 248 | 248 | 12,000 | 248 |
| 2009-06-04 | 260 | 266 | 260 | 266 | 8,000 | 266 |
| 2009-06-02 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2009-06-01 | 239 | 245 | 239 | 245 | 9,000 | 245 |
| 2009-05-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-05-27 | 239 | 241 | 239 | 241 | 10,000 | 241 |
| 2009-05-26 | 242 | 245 | 241 | 245 | 7,000 | 245 |
| 2009-05-25 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2009-05-19 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2009-05-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-05-13 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2009-05-12 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2009-05-11 | 248 | 248 | 242 | 242 | 9,000 | 242 |
| 2009-05-08 | 253 | 253 | 248 | 248 | 8,000 | 248 |
| 2009-05-07 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2009-05-01 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2009-04-30 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-04-27 | 264 | 264 | 264 | 264 | 8,000 | 264 |
| 2009-04-23 | 242 | 252 | 242 | 252 | 7,000 | 252 |
| 2009-04-21 | 246 | 257 | 246 | 257 | 3,000 | 257 |
| 2009-04-16 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-04-15 | 246 | 251 | 246 | 251 | 4,000 | 251 |
| 2009-04-14 | 246 | 261 | 246 | 261 | 7,000 | 261 |
| 2009-04-13 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-04-10 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2009-04-09 | 281 | 294 | 281 | 294 | 4,000 | 294 |
| 2009-04-08 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-04-02 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2009-03-31 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2009-03-27 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2009-03-26 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2009-03-25 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-03-23 | 244 | 244 | 244 | 244 | 10,000 | 244 |
| 2009-03-18 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2009-03-12 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-03-10 | 258 | 258 | 258 | 258 | 6,000 | 258 |
| 2009-03-09 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2009-03-05 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-03-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-02-27 | 269 | 270 | 267 | 267 | 15,000 | 267 |
| 2009-02-26 | 267 | 267 | 267 | 267 | 3,000 | 267 |
| 2009-02-16 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-02-12 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2009-02-10 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2009-02-09 | 260 | 270 | 260 | 270 | 5,000 | 270 |
| 2009-02-06 | 280 | 280 | 279 | 279 | 5,000 | 279 |
| 2009-02-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2009-01-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2009-01-27 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-01-26 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2009-01-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2009-01-21 | 274 | 299 | 274 | 299 | 4,000 | 299 |
| 2009-01-15 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-01-14 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2009-01-13 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2009-01-09 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2009-01-08 | 303 | 303 | 303 | 303 | 1,000 | 303 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
