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
