4366 ダイトーケミックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-28	162	162	162	162	1,000	162
2011-12-27	162	162	162	162	4,000	162
2011-12-26	162	162	161	162	7,000	162
2011-12-22	162	162	161	161	3,000	161
2011-12-19	161	161	161	161	1,000	161
2011-12-15	163	163	163	163	1,000	163
2011-12-14	163	163	163	163	3,000	163
2011-12-13	163	163	163	163	19,000	163
2011-12-12	158	158	155	158	15,000	158
2011-12-09	159	159	157	157	2,000	157
2011-12-07	158	159	158	159	2,000	159
2011-12-06	156	161	155	155	5,000	155
2011-12-05	153	158	153	158	5,000	158
2011-12-02	153	153	153	153	5,000	153
2011-12-01	153	155	152	153	8,000	153
2011-11-30	153	153	153	153	1,000	153
2011-11-28	153	153	148	153	14,000	153
2011-11-25	158	158	146	146	26,000	146
2011-11-22	156	156	156	156	1,000	156
2011-11-21	156	156	156	156	1,000	156
2011-11-16	158	158	156	156	11,000	156
2011-11-15	163	163	163	163	1,000	163
2011-11-14	163	163	163	163	1,000	163
2011-11-10	163	163	163	163	9,000	163
2011-11-09	164	164	164	164	4,000	164
2011-11-07	164	164	164	164	1,000	164
2011-11-02	165	165	165	165	1,000	165
2011-10-31	165	165	165	165	2,000	165
2011-10-28	165	166	165	165	9,000	165
2011-10-27	165	165	165	165	6,000	165
2011-10-26	167	167	165	165	17,000	165
2011-10-25	166	167	166	167	5,000	167
2011-10-21	165	168	165	168	3,000	168
2011-10-19	168	168	168	168	1,000	168
2011-10-18	168	169	168	169	4,000	169
2011-10-17	168	169	168	169	5,000	169
2011-10-14	170	170	169	169	2,000	169
2011-10-13	168	168	168	168	2,000	168
2011-10-12	171	171	168	168	6,000	168
2011-10-11	174	174	174	174	7,000	174
2011-10-07	176	176	174	174	4,000	174
2011-10-06	170	173	169	173	6,000	173
2011-10-03	172	172	170	170	3,000	170
2011-09-30	168	172	167	172	3,000	172
2011-09-29	169	169	169	169	1,000	169
2011-09-28	170	170	170	170	2,000	170
2011-09-27	178	178	171	171	5,000	171
2011-09-26	175	175	175	175	3,000	175
2011-09-22	175	175	175	175	3,000	175
2011-09-21	173	173	173	173	3,000	173
2011-09-20	178	178	178	178	1,000	178
2011-09-16	177	177	177	177	1,000	177
2011-09-15	173	173	173	173	1,000	173
2011-09-14	180	180	176	176	8,000	176
2011-09-13	180	180	180	180	2,000	180
2011-09-12	176	180	176	180	9,000	180
2011-09-09	173	175	173	175	2,000	175
2011-09-06	175	175	171	171	3,000	171
2011-08-30	180	180	180	180	1,000	180
2011-08-29	181	181	181	181	3,000	181
2011-08-26	178	178	178	178	4,000	178
2011-08-25	175	178	175	178	3,000	178
2011-08-24	173	173	171	173	8,000	173
2011-08-16	176	176	174	174	5,000	174
2011-08-11	174	176	172	176	8,000	176
2011-08-10	184	184	184	184	7,000	184
2011-08-09	172	174	167	174	10,000	174
2011-08-05	171	175	171	174	8,000	174
2011-08-01	172	172	172	172	1,000	172
2011-07-29	172	172	172	172	1,000	172
2011-07-28	169	169	169	169	1,000	169
2011-07-27	172	172	172	172	3,000	172
2011-07-26	171	172	171	172	5,000	172
2011-07-25	174	174	171	171	5,000	171
2011-07-13	175	175	175	175	1,000	175
2011-07-12	172	172	170	172	15,000	172
2011-07-11	169	169	167	168	17,000	168
2011-07-08	174	174	174	174	1,000	174
2011-07-07	174	174	174	174	3,000	174
2011-07-06	176	176	172	174	10,000	174
2011-07-04	176	176	176	176	2,000	176
2011-07-01	175	175	175	175	2,000	175
2011-06-30	176	177	175	175	5,000	175
2011-06-29	177	177	175	175	4,000	175
2011-06-27	177	181	177	181	8,000	181
2011-06-24	180	180	172	172	6,000	172
2011-06-21	171	176	171	176	6,000	176
2011-06-20	171	171	171	171	1,000	171
2011-06-10	180	180	176	176	9,000	176
2011-06-09	180	180	180	180	1,000	180
2011-06-08	180	184	179	184	6,000	184
2011-06-07	178	180	178	180	2,000	180
2011-06-01	170	173	170	173	5,000	173
2011-05-27	175	175	170	170	6,000	170
2011-05-26	175	175	174	174	5,000	174
2011-05-25	175	176	175	176	2,000	176
2011-05-24	175	175	171	171	4,000	171
2011-05-18	173	173	173	173	5,000	173
2011-05-12	182	182	182	182	7,000	182
2011-05-11	177	182	177	182	8,000	182
2011-05-10	178	178	178	178	7,000	178
2011-05-09	175	178	174	178	5,000	178
2011-05-06	173	174	172	172	7,000	172
2011-05-02	173	173	172	172	3,000	172
2011-04-27	173	174	173	174	6,000	174
2011-04-26	179	179	174	174	8,000	174
2011-04-25	177	177	177	177	2,000	177
2011-04-22	174	174	174	174	1,000	174
2011-04-20	174	174	174	174	1,000	174
2011-04-18	172	172	172	172	1,000	172
2011-04-11	177	177	172	172	10,000	172
2011-04-08	169	169	169	169	1,000	169
2011-04-07	164	164	164	164	1,000	164
2011-04-06	165	165	165	165	1,000	165
2011-04-05	160	160	160	160	1,000	160
2011-04-04	169	169	163	163	4,000	163
2011-04-01	158	158	158	158	13,000	158
2011-03-28	169	169	169	169	11,000	169
2011-03-25	164	166	164	166	2,000	166
2011-03-24	163	163	163	163	1,000	163
2011-03-23	168	168	168	168	1,000	168
2011-03-22	156	158	156	158	23,000	158
2011-03-18	146	146	146	146	2,000	146
2011-03-17	139	142	130	130	17,000	130
2011-03-16	146	146	144	144	17,000	144
2011-03-15	160	160	160	160	1,000	160
2011-03-14	180	180	170	170	3,000	170
2011-03-10	188	188	185	185	8,000	185
2011-03-09	187	187	187	187	1,000	187
2011-03-08	183	184	183	184	2,000	184
2011-03-03	183	183	183	183	1,000	183
2011-03-02	181	181	181	181	3,000	181
2011-02-28	187	187	186	186	10,000	186
2011-02-25	184	184	184	184	5,000	184
2011-02-24	179	184	179	184	7,000	184
2011-02-23	179	179	176	176	4,000	176
2011-02-22	178	180	178	180	2,000	180
2011-02-14	183	183	181	181	3,000	181
2011-02-10	178	178	178	178	7,000	178
2011-02-09	175	175	175	175	1,000	175
2011-02-08	171	173	170	173	7,000	173
2011-02-07	171	171	171	171	3,000	171
2011-02-03	171	171	170	170	4,000	170
2011-02-02	173	173	172	172	2,000	172
2011-02-01	179	179	171	173	19,000	173
2011-01-31	180	180	180	180	1,000	180
2011-01-27	180	180	180	180	4,000	180
2011-01-26	180	180	180	180	5,000	180
2011-01-25	181	181	181	181	1,000	181
2011-01-24	178	178	178	178	5,000	178
2011-01-20	180	180	180	180	1,000	180
2011-01-19	183	183	180	180	8,000	180
2011-01-18	182	182	182	182	3,000	182
2011-01-17	182	182	182	182	1,000	182
2011-01-14	183	183	183	183	1,000	183
2011-01-13	188	189	184	184	14,000	184
2011-01-12	184	185	184	185	2,000	185
2011-01-11	181	182	181	182	14,000	182
2011-01-07	180	181	180	181	3,000	181
2011-01-06	179	179	179	179	1,000	179
2011-01-05	180	180	180	180	3,000	180
2011-01-04	182	182	180	180	6,000	180

分割・併合履歴： [1997-03-26]1株→1.2株