4366 ダイトーケミックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,066	1,097	1,061	1,097	40,900	1,097
2021-12-29	1,023	1,070	1,023	1,066	35,600	1,066
2021-12-28	1,033	1,037	1,015	1,018	63,400	1,018
2021-12-27	1,089	1,089	1,032	1,033	47,200	1,033
2021-12-24	1,095	1,095	1,067	1,074	46,800	1,074
2021-12-23	1,043	1,075	1,030	1,069	38,900	1,069
2021-12-22	1,033	1,034	1,014	1,027	24,800	1,027
2021-12-21	1,018	1,034	998	1,025	27,800	1,025
2021-12-20	1,033	1,033	992	993	41,300	993
2021-12-17	1,039	1,052	1,024	1,033	33,700	1,033
2021-12-16	1,086	1,086	1,052	1,052	28,200	1,052
2021-12-15	1,027	1,060	1,027	1,050	26,900	1,050
2021-12-14	1,049	1,055	1,021	1,031	43,800	1,031
2021-12-13	1,072	1,096	1,053	1,063	36,400	1,063
2021-12-10	1,109	1,109	1,064	1,064	68,700	1,064
2021-12-09	1,135	1,136	1,102	1,113	53,000	1,113
2021-12-08	1,133	1,160	1,111	1,135	163,200	1,135
2021-12-07	1,066	1,087	1,053	1,084	70,400	1,084
2021-12-06	1,025	1,050	1,022	1,044	76,400	1,044
2021-12-03	995	1,031	987	1,027	50,500	1,027
2021-12-02	1,018	1,018	984	990	48,000	990
2021-12-01	990	1,017	971	1,011	71,300	1,011
2021-11-30	1,010	1,044	993	993	40,900	993
2021-11-29	1,002	1,031	998	1,010	56,400	1,010
2021-11-26	1,054	1,066	1,021	1,039	55,800	1,039
2021-11-25	1,074	1,085	1,053	1,069	32,500	1,069
2021-11-24	1,100	1,100	1,061	1,074	63,400	1,074
2021-11-22	1,108	1,114	1,077	1,101	46,600	1,101
2021-11-19	1,116	1,129	1,105	1,119	35,000	1,119
2021-11-18	1,136	1,136	1,102	1,123	53,600	1,123
2021-11-17	1,151	1,159	1,125	1,125	37,700	1,125
2021-11-16	1,161	1,163	1,134	1,144	50,600	1,144
2021-11-15	1,200	1,200	1,163	1,163	41,200	1,163
2021-11-12	1,130	1,190	1,128	1,175	64,300	1,175
2021-11-11	1,117	1,131	1,105	1,125	59,600	1,125
2021-11-10	1,114	1,145	1,102	1,134	51,200	1,134
2021-11-09	1,167	1,173	1,112	1,118	94,400	1,118
2021-11-08	1,182	1,182	1,140	1,164	87,300	1,164
2021-11-05	1,207	1,215	1,167	1,178	99,900	1,178
2021-11-04	1,228	1,232	1,195	1,210	58,400	1,210
2021-11-02	1,249	1,249	1,211	1,212	51,400	1,212
2021-11-01	1,268	1,272	1,238	1,244	68,600	1,244
2021-10-29	1,179	1,249	1,175	1,238	167,300	1,238
2021-10-28	1,206	1,222	1,157	1,175	242,300	1,175
2021-10-27	1,314	1,367	1,208	1,227	597,100	1,227
2021-10-26	1,295	1,309	1,287	1,297	58,900	1,297
2021-10-25	1,269	1,289	1,251	1,283	64,400	1,283
2021-10-22	1,273	1,312	1,251	1,278	122,700	1,278
2021-10-21	1,360	1,360	1,289	1,290	162,200	1,290
2021-10-20	1,420	1,442	1,354	1,374	151,400	1,374
2021-10-19	1,328	1,421	1,316	1,419	177,400	1,419
2021-10-18	1,344	1,344	1,295	1,307	56,200	1,307
2021-10-15	1,286	1,315	1,263	1,314	102,500	1,314
2021-10-14	1,230	1,256	1,222	1,256	63,100	1,256
2021-10-13	1,280	1,286	1,231	1,233	129,000	1,233
2021-10-12	1,276	1,337	1,270	1,291	196,900	1,291
2021-10-11	1,200	1,265	1,182	1,253	136,500	1,253
2021-10-08	1,208	1,210	1,166	1,186	93,600	1,186
2021-10-07	1,213	1,232	1,192	1,192	55,100	1,192
2021-10-06	1,240	1,264	1,210	1,213	56,600	1,213
2021-10-05	1,222	1,249	1,210	1,227	99,600	1,227
2021-10-04	1,302	1,315	1,243	1,256	92,900	1,256
2021-10-01	1,290	1,331	1,279	1,305	66,600	1,305
2021-09-30	1,326	1,331	1,285	1,313	99,600	1,313
2021-09-29	1,290	1,362	1,279	1,356	95,800	1,356
2021-09-28	1,350	1,368	1,315	1,332	116,200	1,332
2021-09-27	1,413	1,453	1,368	1,371	201,500	1,371
2021-09-24	1,514	1,525	1,460	1,488	91,500	1,488
2021-09-22	1,462	1,496	1,445	1,458	70,800	1,458
2021-09-21	1,434	1,495	1,416	1,471	88,800	1,471
2021-09-17	1,472	1,511	1,460	1,494	79,200	1,494
2021-09-16	1,537	1,555	1,465	1,510	148,500	1,510
2021-09-15	1,473	1,550	1,456	1,533	153,800	1,533
2021-09-14	1,481	1,481	1,445	1,473	84,800	1,473
2021-09-13	1,442	1,486	1,424	1,481	114,700	1,481
2021-09-10	1,400	1,456	1,392	1,442	124,200	1,442
2021-09-09	1,366	1,405	1,352	1,399	108,500	1,399
2021-09-08	1,370	1,416	1,365	1,385	81,800	1,385
2021-09-07	1,366	1,422	1,349	1,386	164,400	1,386
2021-09-06	1,344	1,423	1,328	1,340	249,400	1,340
2021-09-03	1,312	1,327	1,282	1,315	77,200	1,315
2021-09-02	1,280	1,294	1,245	1,286	77,500	1,286
2021-09-01	1,299	1,304	1,269	1,275	105,800	1,275
2021-08-31	1,226	1,315	1,226	1,310	230,300	1,310
2021-08-30	1,204	1,243	1,204	1,226	67,000	1,226
2021-08-27	1,205	1,210	1,175	1,193	59,700	1,193
2021-08-26	1,167	1,224	1,167	1,206	92,300	1,206
2021-08-25	1,168	1,182	1,153	1,166	77,100	1,166
2021-08-24	1,201	1,201	1,161	1,167	89,900	1,167
2021-08-23	1,091	1,135	1,091	1,111	30,500	1,111
2021-08-20	1,122	1,134	1,079	1,091	121,400	1,091
2021-08-19	1,133	1,175	1,120	1,129	72,600	1,129
2021-08-18	1,130	1,150	1,101	1,140	90,000	1,140
2021-08-17	1,210	1,218	1,133	1,144	119,500	1,144
2021-08-16	1,251	1,251	1,205	1,207	71,900	1,207
2021-08-13	1,231	1,270	1,225	1,256	100,000	1,256
2021-08-12	1,208	1,263	1,208	1,241	143,300	1,241
2021-08-11	1,203	1,210	1,173	1,201	92,500	1,201
2021-08-10	1,230	1,257	1,199	1,216	147,100	1,216
2021-08-06	1,132	1,201	1,120	1,192	180,000	1,192
2021-08-05	1,087	1,157	1,082	1,143	110,400	1,143
2021-08-04	1,133	1,139	1,080	1,105	92,800	1,105
2021-08-03	1,094	1,144	1,075	1,142	103,000	1,142
2021-08-02	1,136	1,148	1,096	1,115	180,100	1,115
2021-07-30	1,098	1,182	1,090	1,147	446,100	1,147
2021-07-29	1,130	1,130	1,077	1,088	525,100	1,088
2021-07-28	966	985	946	980	74,700	980
2021-07-27	961	977	961	966	16,900	966
2021-07-26	954	971	950	960	26,300	960
2021-07-21	931	936	918	926	16,800	926
2021-07-20	926	935	914	916	32,200	916
2021-07-19	966	978	934	941	64,600	941
2021-07-16	983	984	965	980	17,700	980
2021-07-15	989	989	961	978	13,000	978
2021-07-14	991	999	973	980	15,600	980
2021-07-13	982	1,013	974	993	44,400	993
2021-07-12	969	990	960	972	35,100	972
2021-07-09	914	955	912	954	45,900	954
2021-07-08	968	975	923	923	42,100	923
2021-07-07	972	985	965	968	22,000	968
2021-07-06	965	983	964	978	43,300	978
2021-07-05	979	1,000	970	973	29,200	973
2021-07-02	977	989	973	979	14,000	979
2021-07-01	980	991	962	979	24,200	979
2021-06-30	993	998	980	995	23,100	995
2021-06-29	996	998	975	982	18,500	982
2021-06-28	1,007	1,026	994	997	30,800	997
2021-06-25	999	1,016	999	1,015	25,400	1,015
2021-06-24	1,020	1,033	984	999	101,000	999
2021-06-23	1,012	1,030	993	1,015	64,700	1,015
2021-06-22	963	1,010	950	998	148,000	998
2021-06-21	919	966	918	948	153,800	948
2021-06-18	1,020	1,039	921	921	278,900	921
2021-06-17	1,048	1,053	1,031	1,036	30,600	1,036
2021-06-16	1,036	1,050	1,027	1,048	33,100	1,048
2021-06-15	1,026	1,037	1,022	1,036	20,000	1,036
2021-06-14	1,026	1,029	1,003	1,026	30,400	1,026
2021-06-11	1,028	1,043	1,014	1,026	71,800	1,026
2021-06-10	1,027	1,045	1,016	1,025	98,300	1,025
2021-06-09	996	1,027	981	1,019	114,100	1,019
2021-06-08	989	1,023	975	1,001	191,900	1,001
2021-06-07	939	975	939	953	112,500	953
2021-06-04	910	941	909	937	43,000	937
2021-06-03	915	924	899	910	49,700	910
2021-06-02	923	933	906	915	50,400	915
2021-06-01	930	942	920	925	34,200	925
2021-05-31	948	960	931	933	61,500	933
2021-05-28	950	964	932	948	120,200	948
2021-05-27	910	923	903	915	48,600	915
2021-05-26	893	912	892	909	39,700	909
2021-05-25	883	899	876	892	58,900	892
2021-05-24	882	902	879	882	28,000	882
2021-05-21	879	894	874	890	59,700	890
2021-05-20	848	885	846	868	102,000	868
2021-05-19	880	880	846	850	84,100	850
2021-05-18	871	885	847	873	67,300	873
2021-05-17	884	900	837	856	111,100	856
2021-05-14	865	891	859	883	107,600	883
2021-05-13	850	864	826	842	159,800	842
2021-05-12	884	932	861	875	419,500	875
2021-05-11	1,036	1,040	750	861	1,238,700	861
2021-05-10	1,066	1,066	1,030	1,035	104,900	1,035
2021-05-07	1,050	1,071	1,046	1,062	55,100	1,062
2021-05-06	1,018	1,053	1,017	1,053	56,500	1,053
2021-04-30	1,042	1,043	1,018	1,025	105,000	1,025
2021-04-28	1,069	1,069	1,039	1,053	65,800	1,053
2021-04-27	1,079	1,079	1,056	1,069	75,900	1,069
2021-04-26	1,055	1,083	1,036	1,082	114,600	1,082
2021-04-23	1,056	1,056	1,031	1,035	131,400	1,035
2021-04-22	1,089	1,090	1,065	1,078	72,200	1,078
2021-04-21	1,096	1,100	1,055	1,061	164,400	1,061
2021-04-20	1,135	1,138	1,117	1,126	90,100	1,126
2021-04-19	1,134	1,158	1,113	1,148	119,500	1,148
2021-04-16	1,115	1,141	1,113	1,133	92,000	1,133
2021-04-15	1,132	1,133	1,110	1,113	96,100	1,113
2021-04-14	1,138	1,143	1,118	1,136	97,100	1,136
2021-04-13	1,134	1,169	1,115	1,151	121,400	1,151
2021-04-12	1,159	1,171	1,133	1,138	119,900	1,138
2021-04-09	1,210	1,210	1,163	1,166	153,600	1,166
2021-04-08	1,213	1,226	1,191	1,209	111,000	1,209
2021-04-07	1,185	1,229	1,175	1,229	161,000	1,229
2021-04-06	1,193	1,207	1,154	1,182	197,400	1,182
2021-04-05	1,190	1,225	1,184	1,210	283,900	1,210
2021-04-02	1,101	1,161	1,100	1,157	259,900	1,157
2021-04-01	1,114	1,115	1,075	1,087	85,100	1,087
2021-03-31	1,092	1,110	1,081	1,098	74,100	1,098
2021-03-30	1,071	1,097	1,071	1,092	70,900	1,092
2021-03-29	1,104	1,122	1,070	1,077	107,700	1,077
2021-03-26	1,065	1,106	1,065	1,097	128,800	1,097
2021-03-25	1,060	1,063	1,022	1,045	84,100	1,045
2021-03-24	1,079	1,095	1,047	1,047	178,700	1,047
2021-03-23	1,150	1,155	1,107	1,107	166,800	1,107
2021-03-22	1,175	1,190	1,152	1,167	127,400	1,167
2021-03-19	1,107	1,179	1,105	1,177	155,300	1,177
2021-03-18	1,110	1,124	1,094	1,114	68,100	1,114
2021-03-17	1,060	1,112	1,060	1,100	90,100	1,100
2021-03-16	1,084	1,091	1,061	1,071	73,000	1,071
2021-03-15	1,094	1,096	1,060	1,071	73,100	1,071
2021-03-12	1,051	1,075	1,051	1,075	79,200	1,075
2021-03-11	1,025	1,054	1,023	1,054	81,400	1,054
2021-03-10	1,028	1,039	1,019	1,022	48,000	1,022
2021-03-09	996	1,027	982	1,023	81,600	1,023
2021-03-08	1,003	1,031	990	997	122,400	997
2021-03-05	968	974	950	967	111,400	967
2021-03-04	960	1,007	953	983	159,500	983
2021-03-03	987	990	960	966	91,300	966
2021-03-02	1,005	1,015	978	987	124,100	987
2021-03-01	981	1,003	959	1,000	149,200	1,000
2021-02-26	968	1,007	967	979	171,400	979
2021-02-25	1,026	1,042	995	1,005	231,400	1,005
2021-02-24	1,055	1,068	1,013	1,013	253,400	1,013
2021-02-22	1,064	1,107	1,061	1,085	198,200	1,085
2021-02-19	1,076	1,099	1,040	1,049	191,700	1,049
2021-02-18	1,152	1,159	1,080	1,082	288,800	1,082
2021-02-17	1,175	1,200	1,161	1,163	151,400	1,163
2021-02-16	1,191	1,202	1,138	1,184	375,200	1,184
2021-02-15	1,257	1,285	1,214	1,229	262,000	1,229
2021-02-12	1,265	1,267	1,211	1,257	318,400	1,257
2021-02-10	1,186	1,278	1,186	1,270	604,100	1,270
2021-02-09	1,095	1,190	1,085	1,178	633,500	1,178
2021-02-08	1,137	1,140	1,077	1,081	430,000	1,081
2021-02-05	1,076	1,080	1,041	1,053	261,800	1,053
2021-02-04	1,063	1,124	1,056	1,073	382,500	1,073
2021-02-03	1,075	1,075	1,031	1,033	153,900	1,033
2021-02-02	1,085	1,094	1,039	1,062	183,200	1,062
2021-02-01	1,044	1,112	1,021	1,066	569,600	1,066
2021-01-29	1,002	1,005	931	999	99,300	999
2021-01-28	980	999	962	980	65,600	980
2021-01-27	1,016	1,016	1,000	1,011	38,100	1,011
2021-01-26	1,021	1,022	997	1,000	58,600	1,000
2021-01-25	1,032	1,047	1,022	1,030	44,700	1,030
2021-01-22	1,003	1,034	1,000	1,031	67,800	1,031
2021-01-21	1,010	1,029	1,000	1,013	53,600	1,013
2021-01-20	1,008	1,018	1,000	1,013	42,600	1,013
2021-01-19	1,013	1,032	1,002	1,007	71,900	1,007
2021-01-18	1,006	1,032	999	1,027	99,300	1,027
2021-01-15	986	1,021	986	991	80,300	991
2021-01-14	1,025	1,035	975	980	113,400	980
2021-01-13	1,023	1,039	1,005	1,022	108,000	1,022
2021-01-12	953	1,020	953	1,019	230,900	1,019
2021-01-08	923	967	923	964	90,000	964
2021-01-07	941	943	915	915	39,300	915
2021-01-06	920	943	918	929	53,700	929
2021-01-05	896	925	894	913	28,500	913
2021-01-04	935	935	878	904	39,400	904

分割・併合履歴： [1997-03-26]1株→1.2株