4366 ダイトーケミックス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 179 | 179 | 177 | 177 | 4,000 | 177 |
| 2010-12-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-12-27 | 185 | 185 | 183 | 183 | 9,000 | 183 |
| 2010-12-24 | 183 | 183 | 180 | 180 | 4,000 | 180 |
| 2010-12-22 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-12-21 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-12-20 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-12-16 | 179 | 180 | 179 | 179 | 4,000 | 179 |
| 2010-12-15 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2010-12-14 | 182 | 182 | 182 | 182 | 17,000 | 182 |
| 2010-12-13 | 177 | 177 | 177 | 177 | 7,000 | 177 |
| 2010-12-10 | 176 | 176 | 175 | 175 | 11,000 | 175 |
| 2010-12-09 | 169 | 173 | 168 | 173 | 5,000 | 173 |
| 2010-12-08 | 167 | 170 | 167 | 170 | 8,000 | 170 |
| 2010-12-03 | 163 | 169 | 163 | 169 | 10,000 | 169 |
| 2010-12-02 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-12-01 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2010-11-30 | 168 | 171 | 168 | 168 | 9,000 | 168 |
| 2010-11-29 | 169 | 169 | 169 | 169 | 4,000 | 169 |
| 2010-11-26 | 165 | 167 | 165 | 167 | 11,000 | 167 |
| 2010-11-25 | 162 | 164 | 162 | 163 | 4,000 | 163 |
| 2010-11-24 | 161 | 165 | 161 | 165 | 3,000 | 165 |
| 2010-11-19 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2010-11-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-11-17 | 157 | 168 | 157 | 168 | 8,000 | 168 |
| 2010-11-16 | 160 | 162 | 160 | 162 | 6,000 | 162 |
| 2010-11-12 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-11-10 | 169 | 169 | 164 | 165 | 12,000 | 165 |
| 2010-11-09 | 169 | 170 | 165 | 165 | 5,000 | 165 |
| 2010-11-04 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-11-02 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2010-11-01 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2010-10-27 | 169 | 169 | 169 | 169 | 8,000 | 169 |
| 2010-10-26 | 169 | 169 | 169 | 169 | 9,000 | 169 |
| 2010-10-25 | 162 | 166 | 162 | 166 | 5,000 | 166 |
| 2010-10-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2010-10-18 | 173 | 173 | 170 | 170 | 2,000 | 170 |
| 2010-10-12 | 174 | 174 | 174 | 174 | 7,000 | 174 |
| 2010-10-08 | 176 | 176 | 175 | 175 | 3,000 | 175 |
| 2010-10-04 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-09-27 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 2010-09-24 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-09-22 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2010-09-21 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2010-09-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2010-09-15 | 158 | 162 | 158 | 162 | 79,000 | 162 |
| 2010-09-10 | 173 | 173 | 173 | 173 | 8,000 | 173 |
| 2010-09-09 | 177 | 177 | 175 | 175 | 6,000 | 175 |
| 2010-09-08 | 175 | 180 | 170 | 174 | 16,000 | 174 |
| 2010-09-06 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2010-09-01 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-08-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2010-08-27 | 176 | 177 | 176 | 177 | 7,000 | 177 |
| 2010-08-26 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2010-08-25 | 178 | 179 | 173 | 173 | 13,000 | 173 |
| 2010-08-24 | 179 | 179 | 179 | 179 | 6,000 | 179 |
| 2010-08-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-08-12 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-08-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2010-08-10 | 191 | 191 | 190 | 190 | 12,000 | 190 |
| 2010-08-09 | 188 | 191 | 188 | 191 | 4,000 | 191 |
| 2010-08-05 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-08-04 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2010-08-03 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2010-08-02 | 181 | 183 | 181 | 183 | 4,000 | 183 |
| 2010-07-27 | 182 | 183 | 182 | 183 | 5,000 | 183 |
| 2010-07-26 | 183 | 183 | 178 | 178 | 5,000 | 178 |
| 2010-07-23 | 173 | 182 | 173 | 182 | 10,000 | 182 |
| 2010-07-13 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-07-12 | 175 | 175 | 175 | 175 | 9,000 | 175 |
| 2010-07-09 | 175 | 175 | 173 | 173 | 4,000 | 173 |
| 2010-07-08 | 172 | 172 | 172 | 172 | 15,000 | 172 |
| 2010-07-07 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2010-07-06 | 164 | 164 | 163 | 163 | 5,000 | 163 |
| 2010-07-05 | 170 | 170 | 165 | 165 | 19,000 | 165 |
| 2010-07-02 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2010-07-01 | 171 | 173 | 171 | 173 | 8,000 | 173 |
| 2010-06-30 | 166 | 166 | 166 | 166 | 9,000 | 166 |
| 2010-06-28 | 171 | 171 | 166 | 166 | 16,000 | 166 |
| 2010-06-25 | 165 | 168 | 165 | 166 | 3,000 | 166 |
| 2010-06-24 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-06-21 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2010-06-18 | 163 | 165 | 163 | 165 | 2,000 | 165 |
| 2010-06-17 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2010-06-16 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2010-06-14 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2010-06-11 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2010-06-10 | 168 | 168 | 161 | 165 | 20,000 | 165 |
| 2010-06-09 | 165 | 166 | 163 | 165 | 23,000 | 165 |
| 2010-06-08 | 178 | 178 | 170 | 170 | 5,000 | 170 |
| 2010-06-02 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 2010-06-01 | 176 | 176 | 175 | 175 | 5,000 | 175 |
| 2010-05-31 | 180 | 181 | 180 | 181 | 9,000 | 181 |
| 2010-05-28 | 182 | 185 | 179 | 179 | 13,000 | 179 |
| 2010-05-27 | 182 | 182 | 182 | 182 | 4,000 | 182 |
| 2010-05-26 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2010-05-25 | 180 | 180 | 170 | 175 | 32,000 | 175 |
| 2010-05-24 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-05-21 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-05-20 | 181 | 186 | 177 | 186 | 20,000 | 186 |
| 2010-05-19 | 178 | 183 | 178 | 181 | 5,000 | 181 |
| 2010-05-18 | 196 | 196 | 178 | 183 | 44,000 | 183 |
| 2010-05-17 | 211 | 211 | 191 | 191 | 33,000 | 191 |
| 2010-05-14 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2010-05-13 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2010-05-12 | 221 | 222 | 218 | 218 | 8,000 | 218 |
| 2010-05-11 | 230 | 230 | 221 | 221 | 7,000 | 221 |
| 2010-05-10 | 227 | 230 | 227 | 230 | 12,000 | 230 |
| 2010-05-07 | 225 | 229 | 221 | 227 | 10,000 | 227 |
| 2010-05-06 | 230 | 230 | 229 | 229 | 9,000 | 229 |
| 2010-04-30 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2010-04-28 | 230 | 238 | 223 | 229 | 21,000 | 229 |
| 2010-04-27 | 235 | 235 | 234 | 234 | 7,000 | 234 |
| 2010-04-26 | 241 | 241 | 231 | 231 | 24,000 | 231 |
| 2010-04-23 | 235 | 241 | 235 | 240 | 16,000 | 240 |
| 2010-04-22 | 222 | 240 | 215 | 240 | 92,000 | 240 |
| 2010-04-21 | 210 | 219 | 210 | 219 | 45,000 | 219 |
| 2010-04-20 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 2010-04-19 | 213 | 213 | 211 | 211 | 4,000 | 211 |
| 2010-04-16 | 212 | 213 | 212 | 213 | 10,000 | 213 |
| 2010-04-15 | 211 | 211 | 209 | 209 | 7,000 | 209 |
| 2010-04-14 | 209 | 212 | 209 | 212 | 4,000 | 212 |
| 2010-04-13 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-04-12 | 210 | 212 | 210 | 212 | 9,000 | 212 |
| 2010-04-09 | 207 | 210 | 207 | 210 | 5,000 | 210 |
| 2010-04-08 | 208 | 208 | 205 | 207 | 9,000 | 207 |
| 2010-04-07 | 209 | 210 | 209 | 209 | 8,000 | 209 |
| 2010-04-06 | 210 | 210 | 209 | 209 | 5,000 | 209 |
| 2010-04-05 | 206 | 210 | 206 | 210 | 17,000 | 210 |
| 2010-04-02 | 205 | 206 | 205 | 206 | 4,000 | 206 |
| 2010-04-01 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2010-03-31 | 210 | 210 | 205 | 205 | 11,000 | 205 |
| 2010-03-30 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2010-03-29 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2010-03-26 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2010-03-25 | 206 | 206 | 205 | 206 | 4,000 | 206 |
| 2010-03-24 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2010-03-23 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2010-03-19 | 202 | 208 | 202 | 208 | 2,000 | 208 |
| 2010-03-18 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-03-17 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2010-03-16 | 202 | 206 | 202 | 206 | 2,000 | 206 |
| 2010-03-15 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-03-12 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 2010-03-11 | 203 | 207 | 203 | 206 | 9,000 | 206 |
| 2010-03-10 | 208 | 208 | 208 | 208 | 7,000 | 208 |
| 2010-03-09 | 207 | 210 | 207 | 210 | 2,000 | 210 |
| 2010-03-05 | 206 | 206 | 203 | 204 | 11,000 | 204 |
| 2010-03-04 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2010-03-03 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-03-02 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-03-01 | 208 | 208 | 208 | 208 | 6,000 | 208 |
| 2010-02-26 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2010-02-25 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-02-24 | 204 | 211 | 203 | 211 | 7,000 | 211 |
| 2010-02-23 | 204 | 208 | 204 | 204 | 6,000 | 204 |
| 2010-02-22 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-02-19 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2010-02-18 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2010-02-17 | 205 | 205 | 204 | 204 | 4,000 | 204 |
| 2010-02-16 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-02-10 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2010-02-09 | 207 | 212 | 207 | 212 | 4,000 | 212 |
| 2010-02-08 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2010-02-05 | 207 | 208 | 207 | 208 | 3,000 | 208 |
| 2010-02-04 | 207 | 210 | 206 | 210 | 4,000 | 210 |
| 2010-02-03 | 206 | 210 | 206 | 210 | 4,000 | 210 |
| 2010-02-02 | 209 | 209 | 206 | 206 | 2,000 | 206 |
| 2010-02-01 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2010-01-29 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2010-01-28 | 210 | 210 | 209 | 209 | 6,000 | 209 |
| 2010-01-27 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2010-01-26 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2010-01-25 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2010-01-22 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-01-21 | 211 | 211 | 210 | 210 | 18,000 | 210 |
| 2010-01-20 | 219 | 219 | 215 | 215 | 6,000 | 215 |
| 2010-01-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-01-15 | 218 | 218 | 218 | 218 | 14,000 | 218 |
| 2010-01-14 | 218 | 223 | 218 | 222 | 13,000 | 222 |
| 2010-01-13 | 225 | 226 | 224 | 224 | 6,000 | 224 |
| 2010-01-12 | 240 | 243 | 225 | 225 | 34,000 | 225 |
| 2010-01-08 | 228 | 233 | 228 | 233 | 8,000 | 233 |
| 2010-01-07 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2010-01-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-01-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-01-04 | 243 | 243 | 243 | 243 | 1,000 | 243 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
