1. HOME >
  2. 株価時系列 >
  3. 4366 >
  4. 2021年

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
2021-12-301,0661,0971,0611,09740,9001,097
2021-12-291,0231,0701,0231,06635,6001,066
2021-12-281,0331,0371,0151,01863,4001,018
2021-12-271,0891,0891,0321,03347,2001,033
2021-12-241,0951,0951,0671,07446,8001,074
2021-12-231,0431,0751,0301,06938,9001,069
2021-12-221,0331,0341,0141,02724,8001,027
2021-12-211,0181,0349981,02527,8001,025
2021-12-201,0331,03399299341,300993
2021-12-171,0391,0521,0241,03333,7001,033
2021-12-161,0861,0861,0521,05228,2001,052
2021-12-151,0271,0601,0271,05026,9001,050
2021-12-141,0491,0551,0211,03143,8001,031
2021-12-131,0721,0961,0531,06336,4001,063
2021-12-101,1091,1091,0641,06468,7001,064
2021-12-091,1351,1361,1021,11353,0001,113
2021-12-081,1331,1601,1111,135163,2001,135
2021-12-071,0661,0871,0531,08470,4001,084
2021-12-061,0251,0501,0221,04476,4001,044
2021-12-039951,0319871,02750,5001,027
2021-12-021,0181,01898499048,000990
2021-12-019901,0179711,01171,3001,011
2021-11-301,0101,04499399340,900993
2021-11-291,0021,0319981,01056,4001,010
2021-11-261,0541,0661,0211,03955,8001,039
2021-11-251,0741,0851,0531,06932,5001,069
2021-11-241,1001,1001,0611,07463,4001,074
2021-11-221,1081,1141,0771,10146,6001,101
2021-11-191,1161,1291,1051,11935,0001,119
2021-11-181,1361,1361,1021,12353,6001,123
2021-11-171,1511,1591,1251,12537,7001,125
2021-11-161,1611,1631,1341,14450,6001,144
2021-11-151,2001,2001,1631,16341,2001,163
2021-11-121,1301,1901,1281,17564,3001,175
2021-11-111,1171,1311,1051,12559,6001,125
2021-11-101,1141,1451,1021,13451,2001,134
2021-11-091,1671,1731,1121,11894,4001,118
2021-11-081,1821,1821,1401,16487,3001,164
2021-11-051,2071,2151,1671,17899,9001,178
2021-11-041,2281,2321,1951,21058,4001,210
2021-11-021,2491,2491,2111,21251,4001,212
2021-11-011,2681,2721,2381,24468,6001,244
2021-10-291,1791,2491,1751,238167,3001,238
2021-10-281,2061,2221,1571,175242,3001,175
2021-10-271,3141,3671,2081,227597,1001,227
2021-10-261,2951,3091,2871,29758,9001,297
2021-10-251,2691,2891,2511,28364,4001,283
2021-10-221,2731,3121,2511,278122,7001,278
2021-10-211,3601,3601,2891,290162,2001,290
2021-10-201,4201,4421,3541,374151,4001,374
2021-10-191,3281,4211,3161,419177,4001,419
2021-10-181,3441,3441,2951,30756,2001,307
2021-10-151,2861,3151,2631,314102,5001,314
2021-10-141,2301,2561,2221,25663,1001,256
2021-10-131,2801,2861,2311,233129,0001,233
2021-10-121,2761,3371,2701,291196,9001,291
2021-10-111,2001,2651,1821,253136,5001,253
2021-10-081,2081,2101,1661,18693,6001,186
2021-10-071,2131,2321,1921,19255,1001,192
2021-10-061,2401,2641,2101,21356,6001,213
2021-10-051,2221,2491,2101,22799,6001,227
2021-10-041,3021,3151,2431,25692,9001,256
2021-10-011,2901,3311,2791,30566,6001,305
2021-09-301,3261,3311,2851,31399,6001,313
2021-09-291,2901,3621,2791,35695,8001,356
2021-09-281,3501,3681,3151,332116,2001,332
2021-09-271,4131,4531,3681,371201,5001,371
2021-09-241,5141,5251,4601,48891,5001,488
2021-09-221,4621,4961,4451,45870,8001,458
2021-09-211,4341,4951,4161,47188,8001,471
2021-09-171,4721,5111,4601,49479,2001,494
2021-09-161,5371,5551,4651,510148,5001,510
2021-09-151,4731,5501,4561,533153,8001,533
2021-09-141,4811,4811,4451,47384,8001,473
2021-09-131,4421,4861,4241,481114,7001,481
2021-09-101,4001,4561,3921,442124,2001,442
2021-09-091,3661,4051,3521,399108,5001,399
2021-09-081,3701,4161,3651,38581,8001,385
2021-09-071,3661,4221,3491,386164,4001,386
2021-09-061,3441,4231,3281,340249,4001,340
2021-09-031,3121,3271,2821,31577,2001,315
2021-09-021,2801,2941,2451,28677,5001,286
2021-09-011,2991,3041,2691,275105,8001,275
2021-08-311,2261,3151,2261,310230,3001,310
2021-08-301,2041,2431,2041,22667,0001,226
2021-08-271,2051,2101,1751,19359,7001,193
2021-08-261,1671,2241,1671,20692,3001,206
2021-08-251,1681,1821,1531,16677,1001,166
2021-08-241,2011,2011,1611,16789,9001,167
2021-08-231,0911,1351,0911,11130,5001,111
2021-08-201,1221,1341,0791,091121,4001,091
2021-08-191,1331,1751,1201,12972,6001,129
2021-08-181,1301,1501,1011,14090,0001,140
2021-08-171,2101,2181,1331,144119,5001,144
2021-08-161,2511,2511,2051,20771,9001,207
2021-08-131,2311,2701,2251,256100,0001,256
2021-08-121,2081,2631,2081,241143,3001,241
2021-08-111,2031,2101,1731,20192,5001,201
2021-08-101,2301,2571,1991,216147,1001,216
2021-08-061,1321,2011,1201,192180,0001,192
2021-08-051,0871,1571,0821,143110,4001,143
2021-08-041,1331,1391,0801,10592,8001,105
2021-08-031,0941,1441,0751,142103,0001,142
2021-08-021,1361,1481,0961,115180,1001,115
2021-07-301,0981,1821,0901,147446,1001,147
2021-07-291,1301,1301,0771,088525,1001,088
2021-07-2896698594698074,700980
2021-07-2796197796196616,900966
2021-07-2695497195096026,300960
2021-07-2193193691892616,800926
2021-07-2092693591491632,200916
2021-07-1996697893494164,600941
2021-07-1698398496598017,700980
2021-07-1598998996197813,000978
2021-07-1499199997398015,600980
2021-07-139821,01397499344,400993
2021-07-1296999096097235,100972
2021-07-0991495591295445,900954
2021-07-0896897592392342,100923
2021-07-0797298596596822,000968
2021-07-0696598396497843,300978
2021-07-059791,00097097329,200973
2021-07-0297798997397914,000979
2021-07-0198099196297924,200979
2021-06-3099399898099523,100995
2021-06-2999699897598218,500982
2021-06-281,0071,02699499730,800997
2021-06-259991,0169991,01525,4001,015
2021-06-241,0201,033984999101,000999
2021-06-231,0121,0309931,01564,7001,015
2021-06-229631,010950998148,000998
2021-06-21919966918948153,800948
2021-06-181,0201,039921921278,900921
2021-06-171,0481,0531,0311,03630,6001,036
2021-06-161,0361,0501,0271,04833,1001,048
2021-06-151,0261,0371,0221,03620,0001,036
2021-06-141,0261,0291,0031,02630,4001,026
2021-06-111,0281,0431,0141,02671,8001,026
2021-06-101,0271,0451,0161,02598,3001,025
2021-06-099961,0279811,019114,1001,019
2021-06-089891,0239751,001191,9001,001
2021-06-07939975939953112,500953
2021-06-0491094190993743,000937
2021-06-0391592489991049,700910
2021-06-0292393390691550,400915
2021-06-0193094292092534,200925
2021-05-3194896093193361,500933
2021-05-28950964932948120,200948
2021-05-2791092390391548,600915
2021-05-2689391289290939,700909
2021-05-2588389987689258,900892
2021-05-2488290287988228,000882
2021-05-2187989487489059,700890
2021-05-20848885846868102,000868
2021-05-1988088084685084,100850
2021-05-1887188584787367,300873
2021-05-17884900837856111,100856
2021-05-14865891859883107,600883
2021-05-13850864826842159,800842
2021-05-12884932861875419,500875
2021-05-111,0361,0407508611,238,700861
2021-05-101,0661,0661,0301,035104,9001,035
2021-05-071,0501,0711,0461,06255,1001,062
2021-05-061,0181,0531,0171,05356,5001,053
2021-04-301,0421,0431,0181,025105,0001,025
2021-04-281,0691,0691,0391,05365,8001,053
2021-04-271,0791,0791,0561,06975,9001,069
2021-04-261,0551,0831,0361,082114,6001,082
2021-04-231,0561,0561,0311,035131,4001,035
2021-04-221,0891,0901,0651,07872,2001,078
2021-04-211,0961,1001,0551,061164,4001,061
2021-04-201,1351,1381,1171,12690,1001,126
2021-04-191,1341,1581,1131,148119,5001,148
2021-04-161,1151,1411,1131,13392,0001,133
2021-04-151,1321,1331,1101,11396,1001,113
2021-04-141,1381,1431,1181,13697,1001,136
2021-04-131,1341,1691,1151,151121,4001,151
2021-04-121,1591,1711,1331,138119,9001,138
2021-04-091,2101,2101,1631,166153,6001,166
2021-04-081,2131,2261,1911,209111,0001,209
2021-04-071,1851,2291,1751,229161,0001,229
2021-04-061,1931,2071,1541,182197,4001,182
2021-04-051,1901,2251,1841,210283,9001,210
2021-04-021,1011,1611,1001,157259,9001,157
2021-04-011,1141,1151,0751,08785,1001,087
2021-03-311,0921,1101,0811,09874,1001,098
2021-03-301,0711,0971,0711,09270,9001,092
2021-03-291,1041,1221,0701,077107,7001,077
2021-03-261,0651,1061,0651,097128,8001,097
2021-03-251,0601,0631,0221,04584,1001,045
2021-03-241,0791,0951,0471,047178,7001,047
2021-03-231,1501,1551,1071,107166,8001,107
2021-03-221,1751,1901,1521,167127,4001,167
2021-03-191,1071,1791,1051,177155,3001,177
2021-03-181,1101,1241,0941,11468,1001,114
2021-03-171,0601,1121,0601,10090,1001,100
2021-03-161,0841,0911,0611,07173,0001,071
2021-03-151,0941,0961,0601,07173,1001,071
2021-03-121,0511,0751,0511,07579,2001,075
2021-03-111,0251,0541,0231,05481,4001,054
2021-03-101,0281,0391,0191,02248,0001,022
2021-03-099961,0279821,02381,6001,023
2021-03-081,0031,031990997122,400997
2021-03-05968974950967111,400967
2021-03-049601,007953983159,500983
2021-03-0398799096096691,300966
2021-03-021,0051,015978987124,100987
2021-03-019811,0039591,000149,2001,000
2021-02-269681,007967979171,400979
2021-02-251,0261,0429951,005231,4001,005
2021-02-241,0551,0681,0131,013253,4001,013
2021-02-221,0641,1071,0611,085198,2001,085
2021-02-191,0761,0991,0401,049191,7001,049
2021-02-181,1521,1591,0801,082288,8001,082
2021-02-171,1751,2001,1611,163151,4001,163
2021-02-161,1911,2021,1381,184375,2001,184
2021-02-151,2571,2851,2141,229262,0001,229
2021-02-121,2651,2671,2111,257318,4001,257
2021-02-101,1861,2781,1861,270604,1001,270
2021-02-091,0951,1901,0851,178633,5001,178
2021-02-081,1371,1401,0771,081430,0001,081
2021-02-051,0761,0801,0411,053261,8001,053
2021-02-041,0631,1241,0561,073382,5001,073
2021-02-031,0751,0751,0311,033153,9001,033
2021-02-021,0851,0941,0391,062183,2001,062
2021-02-011,0441,1121,0211,066569,6001,066
2021-01-291,0021,00593199999,300999
2021-01-2898099996298065,600980
2021-01-271,0161,0161,0001,01138,1001,011
2021-01-261,0211,0229971,00058,6001,000
2021-01-251,0321,0471,0221,03044,7001,030
2021-01-221,0031,0341,0001,03167,8001,031
2021-01-211,0101,0291,0001,01353,6001,013
2021-01-201,0081,0181,0001,01342,6001,013
2021-01-191,0131,0321,0021,00771,9001,007
2021-01-181,0061,0329991,02799,3001,027
2021-01-159861,02198699180,300991
2021-01-141,0251,035975980113,400980
2021-01-131,0231,0391,0051,022108,0001,022
2021-01-129531,0209531,019230,9001,019
2021-01-0892396792396490,000964
2021-01-0794194391591539,300915
2021-01-0692094391892953,700929
2021-01-0589692589491328,500913
2021-01-0493593587890439,400904

分割・併合履歴 ： [1997-03-26]1株→1.2株