4366 ダイトーケミックス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2014-12-29 | 244 | 244 | 242 | 244 | 9,000 | 244 |
| 2014-12-26 | 238 | 241 | 238 | 241 | 4,000 | 241 |
| 2014-12-25 | 240 | 240 | 234 | 234 | 20,000 | 234 |
| 2014-12-24 | 242 | 242 | 238 | 240 | 24,000 | 240 |
| 2014-12-22 | 244 | 248 | 243 | 243 | 19,000 | 243 |
| 2014-12-19 | 255 | 255 | 241 | 253 | 18,000 | 253 |
| 2014-12-18 | 239 | 247 | 239 | 247 | 13,000 | 247 |
| 2014-12-17 | 232 | 238 | 232 | 235 | 23,000 | 235 |
| 2014-12-16 | 245 | 251 | 230 | 234 | 84,000 | 234 |
| 2014-12-15 | 265 | 265 | 247 | 259 | 21,000 | 259 |
| 2014-12-12 | 270 | 273 | 268 | 268 | 23,000 | 268 |
| 2014-12-11 | 262 | 267 | 262 | 266 | 15,000 | 266 |
| 2014-12-10 | 269 | 270 | 264 | 270 | 12,000 | 270 |
| 2014-12-09 | 270 | 273 | 270 | 271 | 10,000 | 271 |
| 2014-12-08 | 269 | 277 | 266 | 272 | 28,000 | 272 |
| 2014-12-05 | 262 | 262 | 257 | 261 | 13,000 | 261 |
| 2014-12-04 | 253 | 266 | 252 | 257 | 18,000 | 257 |
| 2014-12-03 | 259 | 259 | 253 | 255 | 7,000 | 255 |
| 2014-12-02 | 260 | 262 | 255 | 262 | 19,000 | 262 |
| 2014-12-01 | 269 | 270 | 261 | 262 | 28,000 | 262 |
| 2014-11-28 | 272 | 274 | 269 | 269 | 22,000 | 269 |
| 2014-11-27 | 277 | 277 | 263 | 269 | 18,000 | 269 |
| 2014-11-26 | 277 | 279 | 268 | 276 | 25,000 | 276 |
| 2014-11-25 | 283 | 283 | 277 | 278 | 17,000 | 278 |
| 2014-11-21 | 285 | 290 | 264 | 283 | 109,000 | 283 |
| 2014-11-20 | 272 | 284 | 265 | 279 | 163,000 | 279 |
| 2014-11-19 | 242 | 246 | 242 | 245 | 5,000 | 245 |
| 2014-11-18 | 241 | 241 | 240 | 240 | 8,000 | 240 |
| 2014-11-17 | 241 | 244 | 241 | 241 | 23,000 | 241 |
| 2014-11-14 | 246 | 247 | 245 | 245 | 5,000 | 245 |
| 2014-11-13 | 251 | 251 | 245 | 245 | 7,000 | 245 |
| 2014-11-12 | 249 | 263 | 247 | 251 | 17,000 | 251 |
| 2014-11-11 | 247 | 247 | 245 | 245 | 3,000 | 245 |
| 2014-11-10 | 246 | 246 | 243 | 243 | 17,000 | 243 |
| 2014-11-07 | 253 | 256 | 243 | 252 | 19,000 | 252 |
| 2014-11-06 | 250 | 251 | 241 | 241 | 15,000 | 241 |
| 2014-11-05 | 241 | 243 | 241 | 243 | 3,000 | 243 |
| 2014-11-04 | 254 | 254 | 241 | 241 | 28,000 | 241 |
| 2014-10-31 | 256 | 256 | 250 | 250 | 15,000 | 250 |
| 2014-10-30 | 257 | 271 | 255 | 258 | 15,000 | 258 |
| 2014-10-29 | 258 | 261 | 258 | 258 | 20,000 | 258 |
| 2014-10-28 | 285 | 288 | 259 | 260 | 72,000 | 260 |
| 2014-10-27 | 269 | 286 | 267 | 280 | 79,000 | 280 |
| 2014-10-24 | 260 | 283 | 257 | 257 | 75,000 | 257 |
| 2014-10-23 | 260 | 260 | 256 | 256 | 18,000 | 256 |
| 2014-10-22 | 250 | 275 | 249 | 264 | 63,000 | 264 |
| 2014-10-21 | 236 | 248 | 235 | 248 | 24,000 | 248 |
| 2014-10-20 | 231 | 237 | 231 | 237 | 5,000 | 237 |
| 2014-10-17 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2014-10-16 | 221 | 223 | 220 | 223 | 30,000 | 223 |
| 2014-10-14 | 222 | 230 | 222 | 230 | 18,000 | 230 |
| 2014-10-10 | 221 | 230 | 221 | 230 | 12,000 | 230 |
| 2014-10-09 | 226 | 229 | 226 | 229 | 2,000 | 229 |
| 2014-10-08 | 220 | 239 | 218 | 226 | 53,000 | 226 |
| 2014-10-07 | 256 | 257 | 228 | 230 | 39,000 | 230 |
| 2014-10-06 | 251 | 251 | 245 | 248 | 9,000 | 248 |
| 2014-10-03 | 242 | 247 | 242 | 247 | 4,000 | 247 |
| 2014-10-02 | 249 | 250 | 244 | 246 | 14,000 | 246 |
| 2014-10-01 | 254 | 254 | 253 | 253 | 7,000 | 253 |
| 2014-09-30 | 252 | 252 | 248 | 250 | 13,000 | 250 |
| 2014-09-29 | 257 | 258 | 253 | 256 | 9,000 | 256 |
| 2014-09-26 | 252 | 253 | 252 | 252 | 6,000 | 252 |
| 2014-09-25 | 259 | 261 | 253 | 253 | 8,000 | 253 |
| 2014-09-24 | 254 | 265 | 250 | 261 | 55,000 | 261 |
| 2014-09-22 | 253 | 253 | 250 | 250 | 29,000 | 250 |
| 2014-09-19 | 257 | 260 | 254 | 254 | 17,000 | 254 |
| 2014-09-18 | 258 | 265 | 252 | 253 | 36,000 | 253 |
| 2014-09-17 | 268 | 273 | 248 | 250 | 126,000 | 250 |
| 2014-09-16 | 264 | 278 | 264 | 274 | 16,000 | 274 |
| 2014-09-12 | 260 | 264 | 255 | 264 | 24,000 | 264 |
| 2014-09-11 | 265 | 266 | 261 | 261 | 15,000 | 261 |
| 2014-09-10 | 265 | 265 | 265 | 265 | 11,000 | 265 |
| 2014-09-09 | 268 | 268 | 266 | 267 | 9,000 | 267 |
| 2014-09-08 | 267 | 268 | 266 | 266 | 13,000 | 266 |
| 2014-09-05 | 270 | 272 | 266 | 269 | 16,000 | 269 |
| 2014-09-04 | 278 | 278 | 267 | 270 | 16,000 | 270 |
| 2014-09-03 | 280 | 280 | 273 | 273 | 15,000 | 273 |
| 2014-09-02 | 282 | 283 | 282 | 283 | 4,000 | 283 |
| 2014-09-01 | 280 | 281 | 279 | 279 | 8,000 | 279 |
| 2014-08-29 | 282 | 285 | 275 | 280 | 20,000 | 280 |
| 2014-08-28 | 281 | 282 | 277 | 279 | 11,000 | 279 |
| 2014-08-27 | 270 | 288 | 265 | 277 | 49,000 | 277 |
| 2014-08-26 | 275 | 275 | 262 | 262 | 18,000 | 262 |
| 2014-08-25 | 272 | 276 | 264 | 276 | 25,000 | 276 |
| 2014-08-22 | 275 | 279 | 272 | 275 | 14,000 | 275 |
| 2014-08-21 | 272 | 275 | 271 | 275 | 11,000 | 275 |
| 2014-08-20 | 282 | 282 | 270 | 272 | 37,000 | 272 |
| 2014-08-19 | 289 | 290 | 284 | 284 | 16,000 | 284 |
| 2014-08-18 | 300 | 300 | 279 | 287 | 59,000 | 287 |
| 2014-08-15 | 301 | 304 | 296 | 296 | 41,000 | 296 |
| 2014-08-14 | 315 | 315 | 303 | 306 | 131,000 | 306 |
| 2014-08-13 | 279 | 322 | 274 | 303 | 245,000 | 303 |
| 2014-08-12 | 278 | 279 | 275 | 279 | 12,000 | 279 |
| 2014-08-11 | 278 | 281 | 271 | 276 | 71,000 | 276 |
| 2014-08-08 | 260 | 271 | 260 | 268 | 56,000 | 268 |
| 2014-08-07 | 258 | 285 | 257 | 269 | 234,000 | 269 |
| 2014-08-06 | 250 | 261 | 246 | 253 | 25,000 | 253 |
| 2014-08-05 | 263 | 267 | 251 | 255 | 52,000 | 255 |
| 2014-08-04 | 261 | 269 | 261 | 268 | 18,000 | 268 |
| 2014-08-01 | 266 | 283 | 262 | 267 | 134,000 | 267 |
| 2014-07-31 | 260 | 276 | 246 | 274 | 174,000 | 274 |
| 2014-07-30 | 262 | 275 | 254 | 260 | 110,000 | 260 |
| 2014-07-29 | 287 | 287 | 273 | 276 | 40,000 | 276 |
| 2014-07-28 | 299 | 299 | 278 | 279 | 85,000 | 279 |
| 2014-07-25 | 265 | 291 | 265 | 286 | 91,000 | 286 |
| 2014-07-24 | 264 | 270 | 258 | 270 | 26,000 | 270 |
| 2014-07-23 | 268 | 268 | 260 | 264 | 20,000 | 264 |
| 2014-07-22 | 250 | 271 | 250 | 264 | 55,000 | 264 |
| 2014-07-18 | 251 | 255 | 250 | 255 | 24,000 | 255 |
| 2014-07-17 | 271 | 271 | 258 | 258 | 47,000 | 258 |
| 2014-07-16 | 276 | 276 | 259 | 263 | 42,000 | 263 |
| 2014-07-15 | 272 | 290 | 265 | 276 | 203,000 | 276 |
| 2014-07-14 | 255 | 276 | 255 | 271 | 100,000 | 271 |
| 2014-07-11 | 254 | 264 | 252 | 263 | 50,000 | 263 |
| 2014-07-10 | 260 | 268 | 253 | 262 | 92,000 | 262 |
| 2014-07-09 | 274 | 275 | 245 | 267 | 124,000 | 267 |
| 2014-07-08 | 236 | 287 | 233 | 270 | 225,000 | 270 |
| 2014-07-07 | 239 | 239 | 229 | 235 | 26,000 | 235 |
| 2014-07-04 | 235 | 235 | 234 | 234 | 7,000 | 234 |
| 2014-07-03 | 235 | 236 | 233 | 236 | 5,000 | 236 |
| 2014-07-02 | 242 | 242 | 238 | 238 | 8,000 | 238 |
| 2014-07-01 | 248 | 248 | 241 | 242 | 13,000 | 242 |
| 2014-06-30 | 236 | 242 | 236 | 242 | 11,000 | 242 |
| 2014-06-27 | 253 | 253 | 240 | 240 | 21,000 | 240 |
| 2014-06-26 | 247 | 263 | 247 | 249 | 36,000 | 249 |
| 2014-06-25 | 247 | 250 | 240 | 245 | 30,000 | 245 |
| 2014-06-24 | 229 | 255 | 229 | 239 | 73,000 | 239 |
| 2014-06-23 | 228 | 228 | 225 | 226 | 12,000 | 226 |
| 2014-06-20 | 234 | 234 | 224 | 224 | 18,000 | 224 |
| 2014-06-19 | 233 | 233 | 224 | 227 | 20,000 | 227 |
| 2014-06-18 | 233 | 238 | 230 | 233 | 29,000 | 233 |
| 2014-06-17 | 249 | 252 | 235 | 235 | 46,000 | 235 |
| 2014-06-16 | 254 | 256 | 243 | 250 | 67,000 | 250 |
| 2014-06-13 | 235 | 265 | 233 | 254 | 191,000 | 254 |
| 2014-06-12 | 211 | 241 | 211 | 228 | 129,000 | 228 |
| 2014-06-11 | 202 | 212 | 198 | 212 | 19,000 | 212 |
| 2014-06-10 | 203 | 203 | 201 | 201 | 9,000 | 201 |
| 2014-06-09 | 199 | 200 | 199 | 199 | 14,000 | 199 |
| 2014-06-06 | 195 | 199 | 195 | 199 | 8,000 | 199 |
| 2014-06-05 | 190 | 193 | 190 | 193 | 5,000 | 193 |
| 2014-06-04 | 193 | 196 | 193 | 196 | 5,000 | 196 |
| 2014-06-03 | 195 | 198 | 193 | 198 | 7,000 | 198 |
| 2014-06-02 | 194 | 200 | 193 | 193 | 21,000 | 193 |
| 2014-05-30 | 188 | 197 | 186 | 190 | 22,000 | 190 |
| 2014-05-29 | 179 | 194 | 179 | 187 | 52,000 | 187 |
| 2014-05-28 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2014-05-27 | 172 | 172 | 172 | 172 | 9,000 | 172 |
| 2014-05-26 | 166 | 169 | 166 | 168 | 22,000 | 168 |
| 2014-05-23 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2014-05-22 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2014-05-21 | 166 | 166 | 161 | 166 | 4,000 | 166 |
| 2014-05-20 | 170 | 170 | 156 | 163 | 30,000 | 163 |
| 2014-05-19 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2014-05-16 | 175 | 175 | 171 | 171 | 2,000 | 171 |
| 2014-05-15 | 177 | 177 | 171 | 175 | 4,000 | 175 |
| 2014-05-14 | 176 | 177 | 170 | 176 | 22,000 | 176 |
| 2014-05-13 | 186 | 186 | 172 | 172 | 19,000 | 172 |
| 2014-05-12 | 188 | 188 | 182 | 186 | 10,000 | 186 |
| 2014-05-09 | 184 | 186 | 184 | 186 | 3,000 | 186 |
| 2014-05-08 | 184 | 184 | 181 | 181 | 3,000 | 181 |
| 2014-05-07 | 186 | 186 | 184 | 184 | 2,000 | 184 |
| 2014-05-02 | 182 | 186 | 182 | 186 | 3,000 | 186 |
| 2014-05-01 | 189 | 189 | 182 | 184 | 11,000 | 184 |
| 2014-04-30 | 180 | 180 | 178 | 178 | 9,000 | 178 |
| 2014-04-28 | 186 | 186 | 182 | 182 | 9,000 | 182 |
| 2014-04-25 | 179 | 184 | 179 | 184 | 3,000 | 184 |
| 2014-04-24 | 181 | 183 | 180 | 180 | 6,000 | 180 |
| 2014-04-18 | 184 | 184 | 180 | 180 | 2,000 | 180 |
| 2014-04-16 | 181 | 186 | 181 | 186 | 4,000 | 186 |
| 2014-04-15 | 178 | 190 | 178 | 187 | 19,000 | 187 |
| 2014-04-14 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2014-04-10 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2014-04-09 | 180 | 181 | 178 | 178 | 6,000 | 178 |
| 2014-04-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2014-04-07 | 182 | 183 | 177 | 183 | 7,000 | 183 |
| 2014-04-04 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2014-04-03 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2014-04-02 | 180 | 182 | 180 | 182 | 4,000 | 182 |
| 2014-04-01 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2014-03-31 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2014-03-28 | 179 | 180 | 179 | 179 | 11,000 | 179 |
| 2014-03-27 | 182 | 182 | 177 | 177 | 5,000 | 177 |
| 2014-03-26 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2014-03-25 | 176 | 178 | 176 | 178 | 3,000 | 178 |
| 2014-03-24 | 170 | 171 | 168 | 171 | 4,000 | 171 |
| 2014-03-20 | 177 | 177 | 173 | 173 | 4,000 | 173 |
| 2014-03-18 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2014-03-14 | 181 | 181 | 178 | 180 | 8,000 | 180 |
| 2014-03-13 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2014-03-12 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2014-03-11 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2014-03-10 | 183 | 183 | 183 | 183 | 8,000 | 183 |
| 2014-03-07 | 182 | 182 | 181 | 181 | 2,000 | 181 |
| 2014-03-05 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2014-03-04 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2014-03-03 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2014-02-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2014-02-27 | 182 | 182 | 180 | 181 | 9,000 | 181 |
| 2014-02-26 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2014-02-25 | 178 | 180 | 178 | 180 | 2,000 | 180 |
| 2014-02-24 | 175 | 178 | 175 | 178 | 61,000 | 178 |
| 2014-02-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2014-02-20 | 175 | 176 | 170 | 172 | 19,000 | 172 |
| 2014-02-19 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2014-02-18 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2014-02-17 | 177 | 177 | 174 | 174 | 7,000 | 174 |
| 2014-02-14 | 180 | 180 | 175 | 175 | 10,000 | 175 |
| 2014-02-13 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2014-02-12 | 187 | 187 | 185 | 185 | 4,000 | 185 |
| 2014-02-10 | 185 | 187 | 183 | 185 | 13,000 | 185 |
| 2014-02-07 | 182 | 184 | 182 | 183 | 8,000 | 183 |
| 2014-02-06 | 178 | 179 | 178 | 179 | 3,000 | 179 |
| 2014-02-05 | 178 | 179 | 177 | 177 | 8,000 | 177 |
| 2014-02-04 | 180 | 180 | 170 | 178 | 29,000 | 178 |
| 2014-02-03 | 184 | 185 | 183 | 183 | 16,000 | 183 |
| 2014-01-31 | 199 | 199 | 188 | 189 | 29,000 | 189 |
| 2014-01-30 | 208 | 212 | 199 | 199 | 60,000 | 199 |
| 2014-01-29 | 206 | 224 | 206 | 224 | 38,000 | 224 |
| 2014-01-28 | 205 | 211 | 202 | 211 | 20,000 | 211 |
| 2014-01-27 | 209 | 209 | 201 | 206 | 20,000 | 206 |
| 2014-01-24 | 206 | 220 | 206 | 210 | 59,000 | 210 |
| 2014-01-23 | 207 | 208 | 207 | 207 | 6,000 | 207 |
| 2014-01-22 | 209 | 213 | 207 | 207 | 24,000 | 207 |
| 2014-01-21 | 206 | 209 | 206 | 209 | 15,000 | 209 |
| 2014-01-20 | 205 | 214 | 205 | 206 | 25,000 | 206 |
| 2014-01-17 | 203 | 205 | 202 | 202 | 58,000 | 202 |
| 2014-01-16 | 196 | 218 | 196 | 203 | 98,000 | 203 |
| 2014-01-15 | 192 | 195 | 191 | 192 | 11,000 | 192 |
| 2014-01-14 | 193 | 193 | 190 | 192 | 18,000 | 192 |
| 2014-01-10 | 190 | 198 | 190 | 193 | 29,000 | 193 |
| 2014-01-09 | 185 | 189 | 185 | 189 | 12,000 | 189 |
| 2014-01-08 | 187 | 187 | 185 | 185 | 6,000 | 185 |
| 2014-01-06 | 185 | 187 | 185 | 187 | 7,000 | 187 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
