4366 ダイトーケミックス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-27	152	152	150	152	6,000	152
2012-12-26	147	148	147	148	4,000	148
2012-12-25	147	147	143	143	6,000	143
2012-12-21	150	150	141	141	29,000	141
2012-12-20	149	149	149	149	1,000	149
2012-12-18	144	144	144	144	2,000	144
2012-12-14	149	149	149	149	2,000	149
2012-12-13	149	149	149	149	14,000	149
2012-12-12	142	142	142	142	1,000	142
2012-12-11	147	147	142	142	15,000	142
2012-12-10	140	143	140	143	15,000	143
2012-12-07	138	140	136	139	8,000	139
2012-12-06	134	136	134	136	14,000	136
2012-12-05	133	133	132	133	3,000	133
2012-12-04	134	134	134	134	1,000	134
2012-11-30	132	132	132	132	1,000	132
2012-11-28	134	134	134	134	1,000	134
2012-11-27	134	134	134	134	15,000	134
2012-11-26	135	136	133	134	9,000	134
2012-11-22	133	139	132	133	9,000	133
2012-11-21	135	136	132	132	9,000	132
2012-11-20	131	135	130	135	15,000	135
2012-11-19	135	135	135	135	3,000	135
2012-11-14	140	140	140	140	2,000	140
2012-11-13	140	140	140	140	3,000	140
2012-11-12	145	145	143	143	10,000	143
2012-11-09	143	143	140	140	4,000	140
2012-11-08	142	143	142	143	4,000	143
2012-11-07	147	147	142	142	2,000	142
2012-11-06	147	147	147	147	7,000	147
2012-11-05	147	147	147	147	7,000	147
2012-11-02	147	147	147	147	5,000	147
2012-10-31	147	147	147	147	1,000	147
2012-10-29	157	157	152	152	8,000	152
2012-10-26	156	157	156	157	7,000	157
2012-10-25	158	158	155	155	6,000	155
2012-10-22	153	153	153	153	1,000	153
2012-10-19	154	154	153	153	2,000	153
2012-10-17	155	155	155	155	2,000	155
2012-10-10	166	166	160	160	13,000	160
2012-10-09	164	164	163	163	3,000	163
2012-10-05	159	159	159	159	1,000	159
2012-10-04	160	163	160	163	6,000	163
2012-10-01	163	164	158	158	6,000	158
2012-09-27	163	163	163	163	6,000	163
2012-09-26	159	159	159	159	4,000	159
2012-09-25	161	164	161	164	4,000	164
2012-09-19	162	165	162	165	2,000	165
2012-09-18	164	164	164	164	1,000	164
2012-09-10	164	164	164	164	8,000	164
2012-09-07	166	166	162	162	4,000	162
2012-09-06	166	166	166	166	2,000	166
2012-09-04	170	170	170	170	1,000	170
2012-08-27	165	167	165	167	10,000	167
2012-08-24	167	168	162	162	6,000	162
2012-08-20	165	165	165	165	2,000	165
2012-08-10	170	170	170	170	8,000	170
2012-08-09	171	172	171	172	2,000	172
2012-08-08	169	169	169	169	2,000	169
2012-08-06	173	173	173	173	2,000	173
2012-08-02	170	170	170	170	1,000	170
2012-07-31	174	174	174	174	1,000	174
2012-07-30	173	173	173	173	1,000	173
2012-07-27	173	173	173	173	4,000	173
2012-07-26	173	173	173	173	7,000	173
2012-07-25	170	173	170	173	12,000	173
2012-07-23	178	178	178	178	1,000	178
2012-07-20	177	179	177	179	2,000	179
2012-07-19	177	177	177	177	1,000	177
2012-07-18	177	177	177	177	1,000	177
2012-07-17	177	177	177	177	1,000	177
2012-07-13	171	175	171	175	2,000	175
2012-07-12	176	176	176	176	1,000	176
2012-07-11	176	176	176	176	2,000	176
2012-07-10	177	177	176	176	14,000	176
2012-07-09	171	173	171	173	14,000	173
2012-07-06	166	166	166	166	2,000	166
2012-07-05	167	167	167	167	4,000	167
2012-07-04	167	167	167	167	1,000	167
2012-07-02	165	165	165	165	1,000	165
2012-06-29	169	169	162	162	13,000	162
2012-06-27	168	168	163	163	5,000	163
2012-06-26	165	165	165	165	5,000	165
2012-06-25	166	169	166	169	3,000	169
2012-06-22	160	160	160	160	1,000	160
2012-06-19	162	162	160	160	2,000	160
2012-06-18	162	162	162	162	1,000	162
2012-06-11	169	169	169	169	7,000	169
2012-06-06	162	165	162	165	3,000	165
2012-06-01	166	167	166	167	3,000	167
2012-05-31	162	162	162	162	1,000	162
2012-05-28	172	172	167	167	8,000	167
2012-05-25	165	170	165	170	2,000	170
2012-05-16	160	160	160	160	1,000	160
2012-05-15	160	160	155	159	4,000	159
2012-05-14	163	163	163	163	1,000	163
2012-05-11	162	169	162	165	17,000	165
2012-05-10	177	177	163	163	20,000	163
2012-05-09	178	179	177	177	10,000	177
2012-05-08	178	178	178	178	4,000	178
2012-05-07	182	182	182	182	3,000	182
2012-04-27	185	185	181	181	6,000	181
2012-04-26	181	185	180	185	13,000	185
2012-04-25	173	173	173	173	3,000	173
2012-04-24	167	170	167	170	6,000	170
2012-04-20	168	168	168	168	4,000	168
2012-04-17	169	169	169	169	1,000	169
2012-04-16	170	170	170	170	1,000	170
2012-04-12	167	171	167	171	5,000	171
2012-04-11	174	174	171	172	7,000	172
2012-04-10	177	177	177	177	7,000	177
2012-04-09	174	175	174	175	2,000	175
2012-04-05	174	174	174	174	2,000	174
2012-04-03	174	174	174	174	1,000	174
2012-03-30	175	175	175	175	2,000	175
2012-03-27	174	174	174	174	7,000	174
2012-03-26	173	175	173	175	6,000	175
2012-03-23	172	173	172	173	3,000	173
2012-03-21	173	173	173	173	1,000	173
2012-03-15	171	171	170	170	6,000	170
2012-03-14	180	183	171	173	13,000	173
2012-03-13	169	182	167	179	29,000	179
2012-03-12	168	169	168	169	9,000	169
2012-03-09	169	171	168	168	12,000	168
2012-03-08	166	167	166	167	3,000	167
2012-03-07	167	167	167	167	2,000	167
2012-03-06	166	167	166	167	4,000	167
2012-03-02	163	163	163	163	1,000	163
2012-03-01	166	166	166	166	1,000	166
2012-02-29	167	168	165	165	7,000	165
2012-02-28	166	166	166	166	3,000	166
2012-02-27	169	169	167	167	13,000	167
2012-02-24	164	166	164	165	7,000	165
2012-02-23	165	165	164	164	4,000	164
2012-02-22	163	166	163	165	9,000	165
2012-02-21	163	163	163	163	1,000	163
2012-02-20	163	163	162	162	6,000	162
2012-02-17	161	162	161	162	8,000	162
2012-02-16	161	161	161	161	1,000	161
2012-02-15	159	161	159	161	15,000	161
2012-02-13	158	158	158	158	1,000	158
2012-02-10	159	159	159	159	8,000	159
2012-02-09	160	160	158	159	28,000	159
2012-02-08	160	160	160	160	12,000	160
2012-02-06	165	165	165	165	3,000	165
2012-02-03	155	155	155	155	5,000	155
2012-02-02	160	160	160	160	1,000	160
2012-01-31	160	160	160	160	10,000	160
2012-01-27	163	163	160	160	5,000	160
2012-01-26	163	163	163	163	4,000	163
2012-01-25	163	163	163	163	3,000	163
2012-01-24	160	160	160	160	3,000	160
2012-01-20	160	160	159	159	4,000	159
2012-01-18	163	163	161	161	3,000	161
2012-01-17	165	165	165	165	1,000	165
2012-01-16	164	164	164	164	2,000	164
2012-01-13	159	159	159	159	1,000	159
2012-01-12	159	159	159	159	4,000	159
2012-01-11	163	163	163	163	2,000	163
2012-01-10	166	166	160	165	15,000	165
2012-01-06	164	164	164	164	1,000	164
2012-01-05	165	165	160	160	11,000	160
2012-01-04	163	165	163	165	2,000	165

分割・併合履歴： [1997-03-26]1株→1.2株