4366 ダイトーケミックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 271 | 272 | 269 | 269 | 21,000 | 269 |
| 2015-12-29 | 271 | 275 | 271 | 275 | 4,000 | 275 |
| 2015-12-28 | 271 | 273 | 270 | 273 | 12,000 | 273 |
| 2015-12-25 | 273 | 274 | 271 | 273 | 19,000 | 273 |
| 2015-12-24 | 278 | 291 | 275 | 279 | 33,000 | 279 |
| 2015-12-22 | 283 | 283 | 277 | 277 | 6,000 | 277 |
| 2015-12-21 | 280 | 285 | 280 | 282 | 18,000 | 282 |
| 2015-12-18 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2015-12-17 | 273 | 286 | 273 | 283 | 14,000 | 283 |
| 2015-12-16 | 270 | 275 | 270 | 272 | 23,000 | 272 |
| 2015-12-15 | 278 | 278 | 270 | 271 | 13,000 | 271 |
| 2015-12-14 | 271 | 280 | 270 | 273 | 31,000 | 273 |
| 2015-12-11 | 276 | 276 | 269 | 271 | 35,000 | 271 |
| 2015-12-10 | 274 | 274 | 272 | 273 | 10,000 | 273 |
| 2015-12-09 | 276 | 280 | 275 | 280 | 9,000 | 280 |
| 2015-12-08 | 280 | 280 | 276 | 280 | 11,000 | 280 |
| 2015-12-07 | 285 | 285 | 280 | 280 | 19,000 | 280 |
| 2015-12-04 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2015-12-03 | 284 | 285 | 283 | 284 | 23,000 | 284 |
| 2015-12-02 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2015-12-01 | 281 | 284 | 279 | 284 | 5,000 | 284 |
| 2015-11-30 | 280 | 285 | 280 | 281 | 5,000 | 281 |
| 2015-11-27 | 282 | 282 | 280 | 280 | 10,000 | 280 |
| 2015-11-26 | 276 | 281 | 276 | 280 | 14,000 | 280 |
| 2015-11-25 | 278 | 278 | 274 | 277 | 10,000 | 277 |
| 2015-11-24 | 279 | 280 | 276 | 276 | 9,000 | 276 |
| 2015-11-20 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2015-11-19 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2015-11-18 | 277 | 281 | 277 | 281 | 2,000 | 281 |
| 2015-11-17 | 279 | 279 | 277 | 277 | 3,000 | 277 |
| 2015-11-16 | 274 | 275 | 274 | 275 | 7,000 | 275 |
| 2015-11-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2015-11-12 | 278 | 279 | 278 | 279 | 5,000 | 279 |
| 2015-11-11 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 2015-11-10 | 285 | 285 | 279 | 279 | 12,000 | 279 |
| 2015-11-09 | 278 | 289 | 278 | 285 | 13,000 | 285 |
| 2015-11-06 | 278 | 278 | 273 | 278 | 13,000 | 278 |
| 2015-11-05 | 284 | 285 | 270 | 274 | 45,000 | 274 |
| 2015-11-04 | 285 | 285 | 282 | 282 | 8,000 | 282 |
| 2015-11-02 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2015-10-30 | 285 | 285 | 278 | 283 | 33,000 | 283 |
| 2015-10-29 | 290 | 290 | 283 | 288 | 58,000 | 288 |
| 2015-10-28 | 305 | 313 | 290 | 296 | 62,000 | 296 |
| 2015-10-27 | 296 | 310 | 295 | 305 | 48,000 | 305 |
| 2015-10-26 | 289 | 297 | 288 | 297 | 47,000 | 297 |
| 2015-10-23 | 291 | 291 | 285 | 288 | 33,000 | 288 |
| 2015-10-22 | 289 | 289 | 282 | 289 | 31,000 | 289 |
| 2015-10-21 | 291 | 292 | 283 | 287 | 46,000 | 287 |
| 2015-10-20 | 302 | 304 | 290 | 295 | 82,000 | 295 |
| 2015-10-19 | 291 | 299 | 278 | 298 | 331,000 | 298 |
| 2015-10-16 | 331 | 333 | 327 | 331 | 25,000 | 331 |
| 2015-10-15 | 331 | 331 | 324 | 331 | 56,000 | 331 |
| 2015-10-14 | 340 | 340 | 325 | 334 | 74,000 | 334 |
| 2015-10-13 | 337 | 342 | 332 | 340 | 94,000 | 340 |
| 2015-10-09 | 330 | 337 | 318 | 335 | 160,000 | 335 |
| 2015-10-08 | 302 | 329 | 302 | 328 | 304,000 | 328 |
| 2015-10-07 | 291 | 302 | 288 | 301 | 41,000 | 301 |
| 2015-10-06 | 295 | 296 | 291 | 291 | 29,000 | 291 |
| 2015-10-05 | 291 | 296 | 287 | 289 | 73,000 | 289 |
| 2015-10-02 | 282 | 285 | 281 | 285 | 19,000 | 285 |
| 2015-10-01 | 277 | 290 | 275 | 282 | 56,000 | 282 |
| 2015-09-30 | 270 | 276 | 269 | 273 | 53,000 | 273 |
| 2015-09-29 | 281 | 281 | 262 | 265 | 111,000 | 265 |
| 2015-09-28 | 287 | 289 | 285 | 285 | 62,000 | 285 |
| 2015-09-25 | 284 | 287 | 281 | 285 | 45,000 | 285 |
| 2015-09-24 | 280 | 286 | 278 | 283 | 26,000 | 283 |
| 2015-09-18 | 280 | 282 | 277 | 280 | 27,000 | 280 |
| 2015-09-17 | 283 | 289 | 277 | 282 | 80,000 | 282 |
| 2015-09-16 | 287 | 290 | 278 | 279 | 64,000 | 279 |
| 2015-09-15 | 300 | 310 | 284 | 285 | 78,000 | 285 |
| 2015-09-14 | 320 | 325 | 287 | 296 | 218,000 | 296 |
| 2015-09-11 | 296 | 304 | 296 | 304 | 34,000 | 304 |
| 2015-09-10 | 283 | 291 | 283 | 291 | 39,000 | 291 |
| 2015-09-09 | 288 | 294 | 281 | 294 | 53,000 | 294 |
| 2015-09-08 | 275 | 281 | 271 | 273 | 44,000 | 273 |
| 2015-09-07 | 286 | 289 | 272 | 273 | 104,000 | 273 |
| 2015-09-04 | 320 | 320 | 289 | 296 | 141,000 | 296 |
| 2015-09-03 | 305 | 320 | 299 | 318 | 162,000 | 318 |
| 2015-09-02 | 288 | 300 | 285 | 299 | 71,000 | 299 |
| 2015-09-01 | 300 | 300 | 288 | 291 | 64,000 | 291 |
| 2015-08-31 | 298 | 304 | 292 | 303 | 65,000 | 303 |
| 2015-08-28 | 292 | 303 | 290 | 298 | 158,000 | 298 |
| 2015-08-27 | 277 | 313 | 275 | 295 | 462,000 | 295 |
| 2015-08-26 | 243 | 255 | 238 | 255 | 95,000 | 255 |
| 2015-08-25 | 224 | 248 | 221 | 235 | 182,000 | 235 |
| 2015-08-24 | 264 | 269 | 253 | 256 | 102,000 | 256 |
| 2015-08-21 | 274 | 279 | 259 | 272 | 94,000 | 272 |
| 2015-08-20 | 287 | 289 | 286 | 287 | 15,000 | 287 |
| 2015-08-19 | 286 | 297 | 286 | 287 | 43,000 | 287 |
| 2015-08-18 | 281 | 285 | 281 | 283 | 13,000 | 283 |
| 2015-08-17 | 282 | 282 | 278 | 280 | 8,000 | 280 |
| 2015-08-14 | 286 | 286 | 276 | 277 | 27,000 | 277 |
| 2015-08-13 | 273 | 289 | 273 | 286 | 49,000 | 286 |
| 2015-08-12 | 276 | 276 | 270 | 273 | 45,000 | 273 |
| 2015-08-11 | 278 | 280 | 274 | 274 | 53,000 | 274 |
| 2015-08-10 | 288 | 288 | 274 | 277 | 146,000 | 277 |
| 2015-08-07 | 290 | 290 | 286 | 287 | 43,000 | 287 |
| 2015-08-06 | 294 | 295 | 291 | 292 | 28,000 | 292 |
| 2015-08-05 | 292 | 296 | 289 | 293 | 56,000 | 293 |
| 2015-08-04 | 293 | 300 | 290 | 298 | 96,000 | 298 |
| 2015-08-03 | 305 | 309 | 296 | 298 | 101,000 | 298 |
| 2015-07-31 | 296 | 318 | 287 | 303 | 352,000 | 303 |
| 2015-07-30 | 370 | 374 | 301 | 301 | 1,804,000 | 301 |
| 2015-07-29 | 330 | 330 | 330 | 330 | 174,000 | 330 |
| 2015-07-28 | 244 | 250 | 244 | 250 | 15,000 | 250 |
| 2015-07-27 | 248 | 248 | 247 | 248 | 6,000 | 248 |
| 2015-07-24 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2015-07-23 | 245 | 248 | 241 | 247 | 18,000 | 247 |
| 2015-07-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2015-07-21 | 245 | 245 | 242 | 242 | 3,000 | 242 |
| 2015-07-17 | 241 | 244 | 240 | 244 | 20,000 | 244 |
| 2015-07-16 | 242 | 246 | 242 | 246 | 9,000 | 246 |
| 2015-07-15 | 246 | 246 | 245 | 245 | 5,000 | 245 |
| 2015-07-14 | 245 | 246 | 245 | 245 | 10,000 | 245 |
| 2015-07-13 | 242 | 247 | 242 | 245 | 4,000 | 245 |
| 2015-07-10 | 242 | 242 | 240 | 240 | 15,000 | 240 |
| 2015-07-09 | 240 | 240 | 229 | 235 | 33,000 | 235 |
| 2015-07-08 | 247 | 247 | 241 | 241 | 13,000 | 241 |
| 2015-07-07 | 249 | 249 | 247 | 247 | 6,000 | 247 |
| 2015-07-06 | 251 | 251 | 248 | 249 | 14,000 | 249 |
| 2015-07-03 | 247 | 250 | 246 | 250 | 5,000 | 250 |
| 2015-07-02 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 2015-07-01 | 250 | 252 | 250 | 252 | 19,000 | 252 |
| 2015-06-30 | 247 | 247 | 246 | 246 | 5,000 | 246 |
| 2015-06-29 | 246 | 249 | 246 | 247 | 7,000 | 247 |
| 2015-06-26 | 247 | 253 | 247 | 253 | 18,000 | 253 |
| 2015-06-25 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2015-06-24 | 248 | 250 | 247 | 249 | 6,000 | 249 |
| 2015-06-23 | 248 | 248 | 246 | 246 | 8,000 | 246 |
| 2015-06-22 | 242 | 267 | 242 | 246 | 59,000 | 246 |
| 2015-06-19 | 242 | 243 | 241 | 241 | 9,000 | 241 |
| 2015-06-18 | 243 | 246 | 242 | 242 | 6,000 | 242 |
| 2015-06-17 | 245 | 246 | 243 | 244 | 22,000 | 244 |
| 2015-06-16 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2015-06-15 | 249 | 249 | 247 | 247 | 4,000 | 247 |
| 2015-06-12 | 252 | 252 | 250 | 250 | 6,000 | 250 |
| 2015-06-11 | 253 | 253 | 252 | 252 | 4,000 | 252 |
| 2015-06-10 | 252 | 255 | 251 | 253 | 17,000 | 253 |
| 2015-06-09 | 252 | 253 | 251 | 253 | 19,000 | 253 |
| 2015-06-08 | 250 | 252 | 250 | 252 | 58,000 | 252 |
| 2015-06-05 | 249 | 249 | 248 | 248 | 3,000 | 248 |
| 2015-06-04 | 253 | 253 | 250 | 250 | 57,000 | 250 |
| 2015-06-03 | 253 | 253 | 253 | 253 | 4,000 | 253 |
| 2015-06-02 | 254 | 255 | 250 | 253 | 27,000 | 253 |
| 2015-06-01 | 257 | 257 | 255 | 255 | 10,000 | 255 |
| 2015-05-29 | 261 | 261 | 257 | 257 | 8,000 | 257 |
| 2015-05-28 | 257 | 261 | 255 | 261 | 19,000 | 261 |
| 2015-05-27 | 259 | 259 | 256 | 257 | 10,000 | 257 |
| 2015-05-26 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2015-05-25 | 257 | 259 | 257 | 259 | 6,000 | 259 |
| 2015-05-22 | 256 | 256 | 252 | 255 | 8,000 | 255 |
| 2015-05-21 | 252 | 254 | 252 | 254 | 9,000 | 254 |
| 2015-05-20 | 252 | 252 | 252 | 252 | 8,000 | 252 |
| 2015-05-19 | 253 | 253 | 252 | 252 | 14,000 | 252 |
| 2015-05-18 | 255 | 255 | 252 | 253 | 9,000 | 253 |
| 2015-05-15 | 255 | 256 | 253 | 254 | 17,000 | 254 |
| 2015-05-14 | 255 | 257 | 255 | 255 | 8,000 | 255 |
| 2015-05-13 | 258 | 260 | 257 | 258 | 26,000 | 258 |
| 2015-05-12 | 265 | 267 | 255 | 255 | 52,000 | 255 |
| 2015-05-11 | 266 | 266 | 261 | 262 | 31,000 | 262 |
| 2015-05-08 | 270 | 271 | 262 | 265 | 19,000 | 265 |
| 2015-05-07 | 260 | 285 | 260 | 269 | 358,000 | 269 |
| 2015-05-01 | 256 | 258 | 255 | 255 | 17,000 | 255 |
| 2015-04-30 | 266 | 266 | 262 | 262 | 33,000 | 262 |
| 2015-04-28 | 267 | 267 | 262 | 264 | 6,000 | 264 |
| 2015-04-27 | 264 | 266 | 264 | 266 | 13,000 | 266 |
| 2015-04-24 | 254 | 263 | 254 | 259 | 7,000 | 259 |
| 2015-04-23 | 260 | 260 | 255 | 257 | 17,000 | 257 |
| 2015-04-22 | 259 | 260 | 258 | 260 | 5,000 | 260 |
| 2015-04-21 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2015-04-20 | 257 | 261 | 257 | 260 | 7,000 | 260 |
| 2015-04-17 | 263 | 263 | 257 | 259 | 12,000 | 259 |
| 2015-04-15 | 267 | 267 | 265 | 265 | 16,000 | 265 |
| 2015-04-14 | 277 | 277 | 266 | 268 | 14,000 | 268 |
| 2015-04-13 | 275 | 280 | 270 | 274 | 65,000 | 274 |
| 2015-04-10 | 252 | 284 | 252 | 276 | 402,000 | 276 |
| 2015-04-09 | 249 | 251 | 249 | 250 | 9,000 | 250 |
| 2015-04-08 | 248 | 251 | 244 | 244 | 8,000 | 244 |
| 2015-04-07 | 248 | 253 | 247 | 253 | 20,000 | 253 |
| 2015-04-06 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2015-04-03 | 246 | 246 | 244 | 245 | 7,000 | 245 |
| 2015-04-02 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2015-04-01 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2015-03-31 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2015-03-30 | 253 | 253 | 246 | 251 | 7,000 | 251 |
| 2015-03-27 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2015-03-26 | 251 | 251 | 246 | 246 | 8,000 | 246 |
| 2015-03-25 | 246 | 249 | 246 | 247 | 18,000 | 247 |
| 2015-03-24 | 249 | 249 | 245 | 245 | 8,000 | 245 |
| 2015-03-23 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2015-03-20 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2015-03-18 | 254 | 254 | 252 | 254 | 5,000 | 254 |
| 2015-03-17 | 255 | 255 | 253 | 254 | 12,000 | 254 |
| 2015-03-16 | 248 | 254 | 248 | 253 | 11,000 | 253 |
| 2015-03-13 | 246 | 248 | 246 | 247 | 9,000 | 247 |
| 2015-03-12 | 245 | 248 | 245 | 247 | 8,000 | 247 |
| 2015-03-11 | 241 | 247 | 241 | 247 | 7,000 | 247 |
| 2015-03-10 | 251 | 251 | 247 | 247 | 10,000 | 247 |
| 2015-03-09 | 252 | 252 | 247 | 247 | 3,000 | 247 |
| 2015-03-06 | 251 | 253 | 250 | 253 | 6,000 | 253 |
| 2015-03-05 | 248 | 249 | 248 | 249 | 6,000 | 249 |
| 2015-03-04 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2015-03-03 | 257 | 257 | 254 | 254 | 9,000 | 254 |
| 2015-03-02 | 257 | 257 | 255 | 257 | 7,000 | 257 |
| 2015-02-27 | 256 | 259 | 254 | 257 | 5,000 | 257 |
| 2015-02-26 | 257 | 257 | 256 | 257 | 6,000 | 257 |
| 2015-02-25 | 252 | 257 | 252 | 257 | 9,000 | 257 |
| 2015-02-24 | 244 | 253 | 244 | 252 | 20,000 | 252 |
| 2015-02-23 | 243 | 246 | 243 | 246 | 20,000 | 246 |
| 2015-02-20 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2015-02-18 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2015-02-17 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2015-02-16 | 248 | 248 | 242 | 247 | 15,000 | 247 |
| 2015-02-13 | 245 | 247 | 244 | 246 | 9,000 | 246 |
| 2015-02-12 | 245 | 247 | 244 | 245 | 11,000 | 245 |
| 2015-02-10 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2015-02-09 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 2015-02-06 | 240 | 242 | 235 | 242 | 26,000 | 242 |
| 2015-02-05 | 249 | 250 | 245 | 248 | 12,000 | 248 |
| 2015-02-04 | 248 | 250 | 248 | 248 | 14,000 | 248 |
| 2015-02-03 | 245 | 246 | 244 | 246 | 8,000 | 246 |
| 2015-02-02 | 241 | 242 | 241 | 241 | 5,000 | 241 |
| 2015-01-30 | 245 | 245 | 242 | 242 | 28,000 | 242 |
| 2015-01-29 | 240 | 244 | 240 | 244 | 20,000 | 244 |
| 2015-01-28 | 236 | 236 | 235 | 235 | 3,000 | 235 |
| 2015-01-27 | 236 | 237 | 236 | 236 | 14,000 | 236 |
| 2015-01-26 | 232 | 235 | 232 | 235 | 6,000 | 235 |
| 2015-01-23 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 2015-01-22 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2015-01-21 | 235 | 235 | 230 | 230 | 9,000 | 230 |
| 2015-01-20 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2015-01-16 | 235 | 237 | 235 | 237 | 5,000 | 237 |
| 2015-01-14 | 237 | 240 | 236 | 236 | 5,000 | 236 |
| 2015-01-13 | 242 | 242 | 237 | 237 | 12,000 | 237 |
| 2015-01-09 | 245 | 245 | 241 | 242 | 10,000 | 242 |
| 2015-01-08 | 243 | 245 | 240 | 245 | 3,000 | 245 |
| 2015-01-07 | 242 | 242 | 242 | 242 | 5,000 | 242 |
| 2015-01-06 | 237 | 239 | 237 | 238 | 8,000 | 238 |
| 2015-01-05 | 244 | 245 | 244 | 245 | 3,000 | 245 |
分割・併合履歴 ： [1997-03-26]1株→1.2株
