1. HOME >
  2. 株価時系列 >
  3. 4366 >
  4. 2016年

4366 ダイトーケミックス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3068569668369574,000695
2016-12-2970270769369674,000696
2016-12-2869772069771277,000712
2016-12-27710710697700110,000700
2016-12-2673073171671690,000716
2016-12-2269470068369366,000693
2016-12-21707707683684120,000684
2016-12-20723729701706100,000706
2016-12-19720744714723290,000723
2016-12-16637694637694185,000694
2016-12-1564764962663457,000634
2016-12-1464965864364538,000645
2016-12-1364965063264876,000648
2016-12-1267067063565295,000652
2016-12-09636679631660290,000660
2016-12-0860261060260742,000607
2016-12-07640640600600160,000600
2016-12-06646658631640179,000640
2016-12-05608650608636185,000636
2016-12-02592625563585446,000585
2016-12-01601602600602236,000602
2016-11-30490519490502185,000502
2016-11-2948648647047429,000474
2016-11-2848249048248613,000486
2016-11-2548749847147665,000476
2016-11-2447049746848759,000487
2016-11-2248548546846832,000468
2016-11-2146948346848143,000481
2016-11-1847948345746158,000461
2016-11-1747748547447942,000479
2016-11-1650350448048658,000486
2016-11-1548250046950076,000500
2016-11-1451051648648669,000486
2016-11-11538541491499157,000499
2016-11-10485525480525139,000525
2016-11-09500500435465264,000465
2016-11-08471505470492220,000492
2016-11-07465470443461112,000461
2016-11-0442245241044989,000449
2016-11-0243544542542893,000428
2016-11-01430446425442140,000442
2016-10-31433450422422133,000422
2016-10-2840642540242192,000421
2016-10-27422422391399116,000399
2016-10-26430436405416200,000416
2016-10-25430439400436401,000436
2016-10-24413430413420142,000420
2016-10-2140540840240832,000408
2016-10-2039640539640542,000405
2016-10-1938839438839425,000394
2016-10-1739639738438852,000388
2016-10-1337237236637214,000372
2016-10-1237638435135657,000356
2016-10-1138538536537166,000371
2016-10-0739039037138546,000385
2016-10-0640140138839449,000394
2016-10-0539339939339816,000398
2016-10-0440340337239348,000393
2016-10-0340341140340443,000404
2016-09-3040742740340470,000404
2016-09-29412419392411131,000411
2016-09-28380431369400986,000400
2016-09-2738838838838879,000388
2016-09-26308320304308199,000308
2016-09-23300311292305102,000305
2016-09-2127630026930080,000300
2016-09-2026627226527222,000272
2016-09-1626627026527019,000270
2016-09-152632682632669,000266
2016-09-142642642612615,000261
2016-09-1326826826026018,000260
2016-09-1226826826026028,000260
2016-09-092712722712725,000272
2016-09-082782782742742,000274
2016-09-0727227927127820,000278
2016-09-0627727727527514,000275
2016-09-0527528227527911,000279
2016-09-022742762712729,000272
2016-09-0128028027527522,000275
2016-08-3129029228328326,000283
2016-08-3027529027529046,000290
2016-08-292702752682747,000274
2016-08-262852852752757,000275
2016-08-2527828027528013,000280
2016-08-2426027026027013,000270
2016-08-232592652592656,000265
2016-08-222632652612616,000261
2016-08-192622632622632,000263
2016-08-182622642622642,000264
2016-08-1726527326526510,000265
2016-08-1625826925826510,000265
2016-08-1525426525126530,000265
2016-08-122542552522556,000255
2016-08-102582582552559,000255
2016-08-0926126125425734,000257
2016-08-0826226526126216,000262
2016-08-0526527226526720,000267
2016-08-0426527226527221,000272
2016-08-0326326926126534,000265
2016-08-0229029026527057,000270
2016-08-01261299251279271,000279
2016-07-292542902422571,365,000257
2016-07-282122142122142,000214
2016-07-272142142142144,000214
2016-07-262122122122123,000212
2016-07-252082082072074,000207
2016-07-222072072072071,000207
2016-07-191982071982073,000207
2016-07-142002012002016,000201
2016-07-132032032032031,000203
2016-07-1220920920220211,000202
2016-07-1120020119920111,000201
2016-07-082052052002007,000200
2016-07-072032052032052,000205
2016-07-061961991951987,000198
2016-07-051971971971972,000197
2016-07-0419419419319414,000194
2016-07-011941941941941,000194
2016-06-301921971921943,000194
2016-06-271961961961966,000196
2016-06-2419319318718713,000187
2016-06-231911941911945,000194
2016-06-211921921921921,000192
2016-06-201901911901916,000191
2016-06-1619519519019013,000190
2016-06-151991991991991,000199
2016-06-142012012002004,000200
2016-06-132052052052051,000205
2016-06-102132132132135,000213
2016-06-092182182102147,000214
2016-06-082082122082126,000212
2016-06-072082082082081,000208
2016-06-022102122102122,000212
2016-06-012102102102102,000210
2016-05-312032052032058,000205
2016-05-301992011992014,000201
2016-05-272012011981986,000198
2016-05-261971971971972,000197
2016-05-251931931931931,000193
2016-05-241901921901927,000192
2016-05-231921921921922,000192
2016-05-191921921921921,000192
2016-05-181921921921921,000192
2016-05-1719019119019113,000191
2016-05-1619419419019010,000190
2016-05-1319919919019123,000191
2016-05-1223323420320325,000203
2016-05-112262262262261,000226
2016-05-102232312232316,000231
2016-05-0922022021221914,000219
2016-05-062202202202201,000220
2016-05-022202202202202,000220
2016-04-282212222212215,000221
2016-04-272282282222226,000222
2016-04-262302302232235,000223
2016-04-252262262232236,000223
2016-04-222232242232242,000224
2016-04-2122722922522912,000229
2016-04-202172192172183,000218
2016-04-192182182162175,000217
2016-04-182162172162172,000217
2016-04-152152152132158,000215
2016-04-1422522520921744,000217
2016-04-112212212212215,000221
2016-04-082152152152152,000215
2016-04-0621922021521511,000215
2016-04-052252252222223,000222
2016-04-042292312292313,000231
2016-04-0123623623223212,000232
2016-03-312382382362377,000237
2016-03-302342382342383,000238
2016-03-292412422352354,000235
2016-03-282352352352356,000235
2016-03-252302322302322,000232
2016-03-242272272272271,000227
2016-03-232282292272274,000227
2016-03-222302302272273,000227
2016-03-182322322302306,000230
2016-03-1724824823323332,000233
2016-03-1625025424825414,000254
2016-03-1524025823525085,000250
2016-03-1421922621922518,000225
2016-03-112142142142144,000214
2016-03-1021922021722010,000220
2016-03-092152172152174,000217
2016-03-082162162162161,000216
2016-03-072122162122163,000216
2016-03-042062122062126,000212
2016-03-032092102092102,000210
2016-03-0220020520020511,000205
2016-03-0120020020020010,000200
2016-02-292022091982016,000201
2016-02-261941961931937,000193
2016-02-251831851831855,000185
2016-02-241851851831832,000183
2016-02-191871871871871,000187
2016-02-181861861861861,000186
2016-02-171881881881881,000188
2016-02-161761871761878,000187
2016-02-151811811801804,000180
2016-02-1218918918018012,000180
2016-02-1020020019319320,000193
2016-02-0920520520120211,000202
2016-02-0820621020620611,000206
2016-02-052072072062063,000206
2016-02-042092092082082,000208
2016-02-032102102082108,000210
2016-02-022122122102118,000211
2016-02-0121121421021418,000214
2016-01-2920520820120814,000208
2016-01-2821021020520519,000205
2016-01-2720620620320421,000204
2016-01-2620120619620054,000200
2016-01-25218218202212101,000212
2016-01-2222422922222912,000229
2016-01-2122822822122329,000223
2016-01-202362362312357,000235
2016-01-1923823823223212,000232
2016-01-182382382382387,000238
2016-01-1524424423823815,000238
2016-01-1424324323123636,000236
2016-01-1325625624524535,000245
2016-01-1227027025325526,000255
2016-01-0827027027027010,000270
2016-01-0727027027027015,000270
2016-01-0627127127027017,000270
2016-01-0527027027027021,000270
2016-01-042712712712711,000271

分割・併合履歴 ： [1997-03-26]1株→1.2株