4366 ダイトーケミックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	542	544	534	537	10,200	537
2022-12-29	521	534	515	534	10,700	534
2022-12-28	523	530	515	516	51,000	516
2022-12-27	522	532	518	530	33,000	530
2022-12-26	521	523	515	515	31,400	515
2022-12-23	545	546	528	529	26,600	529
2022-12-22	566	566	550	550	17,000	550
2022-12-21	574	577	568	570	12,700	570
2022-12-20	581	582	565	577	29,700	577
2022-12-19	580	585	575	581	17,700	581
2022-12-16	588	595	585	585	21,400	585
2022-12-15	599	599	595	599	9,600	599
2022-12-14	596	600	595	597	21,500	597
2022-12-13	600	600	595	599	11,400	599
2022-12-12	600	605	596	596	73,600	596
2022-12-09	593	598	586	598	14,700	598
2022-12-08	599	600	591	594	21,000	594
2022-12-07	594	600	586	590	15,900	590
2022-12-06	600	604	597	600	12,400	600
2022-12-05	607	611	590	600	34,600	600
2022-12-02	605	610	596	604	16,400	604
2022-12-01	616	616	604	607	15,800	607
2022-11-30	585	616	581	616	34,100	616
2022-11-29	578	590	570	588	24,200	588
2022-11-28	593	593	579	579	13,300	579
2022-11-25	586	590	576	583	24,100	583
2022-11-24	589	591	571	586	18,100	586
2022-11-22	585	588	581	581	8,400	581
2022-11-21	579	585	577	585	12,900	585
2022-11-18	566	581	566	581	11,300	581
2022-11-17	566	568	561	566	9,200	566
2022-11-16	563	563	556	561	14,100	561
2022-11-15	555	570	553	560	17,800	560
2022-11-14	556	557	552	552	8,200	552
2022-11-11	555	566	548	548	22,000	548
2022-11-10	556	556	546	549	8,300	549
2022-11-09	550	556	547	554	6,300	554
2022-11-08	547	557	544	547	5,800	547
2022-11-07	555	559	545	546	13,900	546
2022-11-04	553	558	551	555	7,700	555
2022-11-02	557	559	551	553	10,700	553
2022-11-01	564	566	552	557	9,800	557
2022-10-31	572	574	559	564	9,700	564
2022-10-28	547	586	541	571	71,300	571
2022-10-27	548	554	548	554	7,400	554
2022-10-26	543	549	539	549	9,700	549
2022-10-25	540	548	538	541	9,400	541
2022-10-24	538	543	537	537	9,500	537
2022-10-21	535	536	535	535	1,400	535
2022-10-20	535	538	531	534	12,200	534
2022-10-19	545	545	539	539	10,000	539
2022-10-18	544	545	542	542	2,200	542
2022-10-17	542	545	539	541	4,900	541
2022-10-14	547	549	541	542	4,800	542
2022-10-13	545	545	541	541	1,000	541
2022-10-12	550	555	542	545	5,900	545
2022-10-11	559	559	545	552	5,000	552
2022-10-07	559	562	548	562	8,700	562
2022-10-06	558	565	555	562	8,300	562
2022-10-05	553	561	553	557	3,200	557
2022-10-04	563	566	550	551	6,400	551
2022-10-03	545	557	537	543	7,600	543
2022-09-30	556	556	542	545	13,700	545
2022-09-29	579	579	551	556	8,100	556
2022-09-28	564	566	546	555	13,600	555
2022-09-27	565	566	556	562	6,100	562
2022-09-26	574	574	550	560	26,700	560
2022-09-22	572	586	572	575	20,900	575
2022-09-21	577	590	572	581	6,300	581
2022-09-20	588	592	574	578	11,800	578
2022-09-16	592	592	585	587	11,600	587
2022-09-15	593	594	591	592	2,200	592
2022-09-14	596	601	590	590	10,800	590
2022-09-13	603	607	603	604	8,300	604
2022-09-12	592	605	587	602	20,200	602
2022-09-09	581	591	580	591	7,500	591
2022-09-08	574	583	573	576	26,100	576
2022-09-07	579	583	577	579	9,800	579
2022-09-06	583	586	576	583	18,000	583
2022-09-05	593	593	581	582	25,700	582
2022-09-02	601	601	590	593	27,700	593
2022-09-01	603	603	597	601	16,600	601
2022-08-31	604	606	601	604	4,300	604
2022-08-30	610	610	602	604	7,800	604
2022-08-29	608	609	600	608	12,700	608
2022-08-26	613	617	612	615	16,800	615
2022-08-25	609	612	605	612	6,500	612
2022-08-24	602	609	602	609	4,600	609
2022-08-23	607	607	599	605	9,400	605
2022-08-22	606	608	600	607	24,400	607
2022-08-19	610	614	609	613	7,500	613
2022-08-18	610	615	610	613	12,800	613
2022-08-17	609	615	609	612	15,000	612
2022-08-16	610	614	607	607	9,900	607
2022-08-15	610	616	608	616	32,800	616
2022-08-12	610	616	608	609	12,000	609
2022-08-10	615	615	608	612	5,700	612
2022-08-09	613	616	612	616	9,000	616
2022-08-08	606	612	605	610	8,200	610
2022-08-05	602	606	600	604	14,700	604
2022-08-04	607	607	602	602	7,900	602
2022-08-03	612	613	603	604	12,100	604
2022-08-02	612	614	608	612	13,200	612
2022-08-01	614	618	610	614	14,700	614
2022-07-29	629	629	610	610	34,800	610
2022-07-28	628	638	622	627	102,900	627
2022-07-27	669	680	662	675	34,500	675
2022-07-26	657	659	647	659	12,600	659
2022-07-25	654	665	653	660	10,100	660
2022-07-22	667	667	657	657	5,800	657
2022-07-21	655	663	651	661	7,300	661
2022-07-20	652	665	651	655	11,000	655
2022-07-19	637	670	637	651	6,000	651
2022-07-15	649	651	638	646	9,400	646
2022-07-14	653	653	643	649	5,600	649
2022-07-13	650	650	635	646	10,600	646
2022-07-12	669	669	635	641	19,100	641
2022-07-11	672	672	659	662	17,600	662
2022-07-08	638	654	638	653	20,000	653
2022-07-07	616	630	616	630	15,600	630
2022-07-06	611	618	611	615	2,500	615
2022-07-05	608	624	605	619	16,400	619
2022-07-04	612	619	607	612	6,300	612
2022-07-01	622	631	605	612	15,300	612
2022-06-30	642	652	623	623	24,500	623
2022-06-29	641	655	641	646	9,600	646
2022-06-28	650	657	644	654	8,600	654
2022-06-27	651	651	641	647	11,400	647
2022-06-24	618	641	618	641	16,700	641
2022-06-23	623	624	616	620	6,300	620
2022-06-22	632	632	618	622	7,300	622
2022-06-21	612	635	612	628	15,600	628
2022-06-20	641	647	601	612	38,500	612
2022-06-17	650	654	635	637	41,400	637
2022-06-16	688	690	667	669	21,000	669
2022-06-15	681	683	671	681	10,900	681
2022-06-14	678	680	666	672	35,900	672
2022-06-13	718	719	684	688	65,300	688
2022-06-10	738	743	729	736	17,800	736
2022-06-09	726	743	723	742	13,600	742
2022-06-08	727	738	727	733	7,000	733
2022-06-07	715	735	706	727	31,000	727
2022-06-06	718	718	696	712	17,600	712
2022-06-03	720	721	714	715	5,600	715
2022-06-02	724	724	711	713	9,500	713
2022-06-01	722	730	720	724	7,700	724
2022-05-31	728	732	722	726	5,600	726
2022-05-30	711	731	707	728	20,500	728
2022-05-27	707	707	698	703	10,100	703
2022-05-26	692	701	690	701	11,800	701
2022-05-25	702	704	686	690	18,200	690
2022-05-24	722	726	694	702	41,700	702
2022-05-23	710	727	710	727	35,800	727
2022-05-20	709	719	709	711	13,400	711
2022-05-19	715	716	686	701	53,200	701
2022-05-18	710	736	702	736	41,900	736
2022-05-17	699	701	683	695	21,200	695
2022-05-16	697	709	690	700	30,800	700
2022-05-13	685	711	684	695	40,000	695
2022-05-12	717	717	681	681	47,400	681
2022-05-11	744	744	711	716	52,200	716
2022-05-10	776	776	740	749	92,700	749
2022-05-09	786	795	774	780	23,700	780
2022-05-06	788	795	778	792	10,500	792
2022-05-02	769	786	767	777	19,900	777
2022-04-28	765	789	765	789	16,900	789
2022-04-27	769	778	767	771	21,700	771
2022-04-26	772	790	762	790	33,000	790
2022-04-25	763	766	755	761	21,900	761
2022-04-22	791	795	771	777	23,100	777
2022-04-21	793	812	783	806	32,100	806
2022-04-20	796	799	786	793	18,500	793
2022-04-19	788	788	780	786	18,100	786
2022-04-18	788	788	772	786	21,100	786
2022-04-15	797	806	789	794	19,400	794
2022-04-14	803	817	795	811	22,100	811
2022-04-13	786	813	786	798	24,400	798
2022-04-12	797	802	780	785	15,800	785
2022-04-11	830	830	803	803	14,700	803
2022-04-08	825	837	820	837	11,000	837
2022-04-07	832	832	816	818	18,900	818
2022-04-06	858	858	837	838	32,600	838
2022-04-05	854	875	850	871	32,700	871
2022-04-04	850	858	844	853	10,900	853
2022-04-01	853	862	830	858	28,700	858
2022-03-31	875	879	860	861	16,400	861
2022-03-30	865	880	841	875	42,100	875
2022-03-29	869	878	856	856	15,600	856
2022-03-28	876	876	856	865	34,700	865
2022-03-25	857	864	843	863	16,400	863
2022-03-24	831	856	827	852	24,700	852
2022-03-23	846	856	839	846	23,700	846
2022-03-22	841	860	830	849	31,500	849
2022-03-18	823	852	814	835	26,700	835
2022-03-17	809	842	809	823	23,300	823
2022-03-16	783	799	769	794	24,100	794
2022-03-15	771	777	765	768	11,400	768
2022-03-14	766	783	766	778	15,600	778
2022-03-11	759	763	738	757	13,800	757
2022-03-10	768	780	765	768	14,900	768
2022-03-09	730	768	730	746	44,200	746
2022-03-08	749	777	736	736	44,900	736
2022-03-07	786	790	756	766	52,600	766
2022-03-04	838	838	803	811	27,300	811
2022-03-03	838	860	838	840	25,300	840
2022-03-02	821	837	821	823	13,400	823
2022-03-01	828	854	828	844	19,300	844
2022-02-28	825	841	813	825	37,100	825
2022-02-25	791	820	780	820	18,600	820
2022-02-24	784	795	767	776	51,800	776
2022-02-22	810	818	791	798	24,000	798
2022-02-21	832	832	802	828	18,100	828
2022-02-18	826	849	823	835	18,600	835
2022-02-17	855	855	835	841	33,900	841
2022-02-16	868	872	847	853	45,400	853
2022-02-15	871	878	845	853	42,500	853
2022-02-14	886	890	870	876	41,800	876
2022-02-10	921	929	904	910	26,800	910
2022-02-09	888	915	888	915	43,300	915
2022-02-08	920	920	882	883	61,000	883
2022-02-07	925	930	916	919	17,200	919
2022-02-04	907	936	907	932	30,600	932
2022-02-03	928	935	913	918	39,200	918
2022-02-02	896	938	896	937	30,600	937
2022-02-01	918	950	887	893	63,200	893
2022-01-31	911	934	892	909	121,000	909
2022-01-28	887	940	857	939	93,700	939
2022-01-27	953	957	882	886	62,700	886
2022-01-26	922	947	900	938	42,100	938
2022-01-25	979	983	917	920	54,100	920
2022-01-24	951	989	946	985	22,100	985
2022-01-21	952	970	945	966	36,100	966
2022-01-20	951	989	945	976	44,300	976
2022-01-19	991	1,000	942	950	83,600	950
2022-01-18	1,030	1,038	1,001	1,009	28,600	1,009
2022-01-17	1,037	1,052	1,025	1,026	18,200	1,026
2022-01-14	1,045	1,050	1,024	1,047	21,400	1,047
2022-01-13	1,066	1,066	1,035	1,054	16,200	1,054
2022-01-12	1,036	1,060	1,036	1,045	24,700	1,045
2022-01-11	1,034	1,042	1,025	1,040	21,400	1,040
2022-01-07	1,049	1,069	1,023	1,041	30,700	1,041
2022-01-06	1,047	1,075	1,034	1,041	35,500	1,041
2022-01-05	1,101	1,101	1,065	1,075	34,800	1,075
2022-01-04	1,109	1,115	1,078	1,107	62,200	1,107

分割・併合履歴： [1997-03-26]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30