4366 ダイトーケミックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	607	619	607	615	8,200	615
2023-12-28	606	611	606	608	3,500	608
2023-12-27	607	614	604	614	11,200	614
2023-12-26	608	608	601	608	10,000	608
2023-12-25	605	610	603	608	8,700	608
2023-12-22	610	610	605	607	4,800	607
2023-12-21	610	612	605	605	6,000	605
2023-12-20	612	619	610	614	7,900	614
2023-12-19	615	616	608	615	8,600	615
2023-12-18	611	623	611	615	3,800	615
2023-12-15	612	618	606	618	5,200	618
2023-12-14	614	614	612	612	500	612
2023-12-13	620	620	611	612	4,800	612
2023-12-12	635	635	620	621	9,000	621
2023-12-11	615	646	613	640	31,800	640
2023-12-08	617	617	604	612	7,800	612
2023-12-07	612	616	600	614	14,600	614
2023-12-06	605	613	605	611	4,800	611
2023-12-05	604	612	604	605	8,400	605
2023-12-04	611	615	608	614	8,100	614
2023-12-01	608	612	602	604	4,100	604
2023-11-30	603	613	603	609	7,100	609
2023-11-29	608	614	607	610	12,800	610
2023-11-28	612	615	603	608	4,500	608
2023-11-27	614	616	606	610	11,000	610
2023-11-24	604	613	604	612	12,100	612
2023-11-22	606	611	603	604	8,700	604
2023-11-21	604	611	604	607	4,500	607
2023-11-20	610	612	600	609	16,000	609
2023-11-17	607	608	606	608	4,000	608
2023-11-16	609	610	606	609	4,200	609
2023-11-15	614	622	611	611	6,300	611
2023-11-14	615	617	612	612	4,100	612
2023-11-13	613	616	613	615	1,500	615
2023-11-10	617	621	613	617	4,500	617
2023-11-09	613	616	607	616	2,800	616
2023-11-08	611	615	607	607	800	607
2023-11-07	610	617	605	605	4,700	605
2023-11-06	620	620	611	613	3,000	613
2023-11-02	611	611	605	610	2,800	610
2023-11-01	617	617	608	608	1,700	608
2023-10-31	616	617	602	617	5,200	617
2023-10-30	606	615	601	615	32,100	615
2023-10-27	617	668	611	646	84,600	646
2023-10-26	614	616	610	615	5,500	615
2023-10-25	618	618	615	617	3,800	617
2023-10-24	608	614	604	614	5,100	614
2023-10-23	608	614	600	611	8,400	611
2023-10-20	608	615	608	614	4,600	614
2023-10-19	604	617	604	608	13,400	608
2023-10-18	620	620	614	614	1,200	614
2023-10-17	612	621	612	618	6,600	618
2023-10-16	606	621	601	611	9,000	611
2023-10-13	598	623	598	614	16,300	614
2023-10-12	606	613	588	608	15,400	608
2023-10-11	610	615	603	607	3,700	607
2023-10-10	620	620	596	610	13,000	610
2023-10-06	583	630	583	605	50,300	605
2023-10-05	559	581	559	580	8,800	580
2023-10-04	561	567	556	557	6,000	557
2023-10-03	571	574	566	570	9,500	570
2023-10-02	580	588	576	576	7,400	576
2023-09-29	586	589	580	588	9,300	588
2023-09-28	585	589	578	587	12,000	587
2023-09-27	580	589	565	582	62,600	582
2023-09-26	614	614	596	609	4,200	609
2023-09-25	602	611	601	611	4,500	611
2023-09-22	599	606	590	605	9,000	605
2023-09-21	615	616	606	606	5,500	606
2023-09-20	611	614	607	613	3,400	613
2023-09-19	604	612	604	612	7,300	612
2023-09-15	607	609	600	609	7,500	609
2023-09-14	605	608	601	604	5,800	604
2023-09-13	608	608	605	606	400	606
2023-09-12	594	610	594	610	9,700	610
2023-09-11	607	607	586	592	8,300	592
2023-09-08	592	597	591	597	5,800	597
2023-09-07	609	612	599	601	15,800	601
2023-09-06	612	613	605	609	5,300	609
2023-09-05	598	613	598	609	27,500	609
2023-09-04	599	603	596	597	6,400	597
2023-09-01	597	599	581	598	28,400	598
2023-08-31	600	609	596	598	20,300	598
2023-08-30	586	605	578	604	21,100	604
2023-08-29	597	600	580	591	16,900	591
2023-08-28	585	597	577	589	35,100	589
2023-08-25	564	580	564	580	21,900	580
2023-08-24	572	572	562	567	5,800	567
2023-08-23	554	575	553	571	17,800	571
2023-08-22	566	566	554	560	5,800	560
2023-08-21	549	560	542	558	20,800	558
2023-08-18	530	550	530	550	20,800	550
2023-08-17	528	530	519	530	22,400	530
2023-08-16	549	549	533	534	16,400	534
2023-08-15	546	546	540	543	9,000	543
2023-08-14	550	553	545	546	70,800	546
2023-08-10	557	557	549	552	15,500	552
2023-08-09	557	559	550	557	14,400	557
2023-08-08	551	557	551	553	10,300	553
2023-08-07	550	557	549	554	13,600	554
2023-08-04	547	555	547	555	17,700	555
2023-08-03	552	554	544	551	12,800	551
2023-08-02	563	563	548	551	45,900	551
2023-08-01	570	575	555	563	41,700	563
2023-07-31	586	588	570	575	15,000	575
2023-07-28	592	592	581	586	7,900	586
2023-07-27	570	592	567	589	49,100	589
2023-07-26	585	585	567	569	24,300	569
2023-07-25	584	584	572	580	13,200	580
2023-07-24	582	585	578	583	4,400	583
2023-07-21	583	593	578	582	8,500	582
2023-07-20	575	584	571	578	10,400	578
2023-07-19	563	585	563	585	19,400	585
2023-07-18	560	564	558	563	11,800	563
2023-07-14	563	563	559	559	19,000	559
2023-07-13	567	567	560	563	7,500	563
2023-07-12	580	580	560	561	23,200	561
2023-07-11	579	588	573	579	21,500	579
2023-07-10	574	581	569	574	15,900	574
2023-07-07	565	576	565	574	14,700	574
2023-07-06	583	585	558	571	40,000	571
2023-07-05	602	602	580	590	39,300	590
2023-07-04	604	604	596	602	13,400	602
2023-07-03	600	609	588	605	58,700	605
2023-06-30	570	590	560	585	65,600	585
2023-06-29	569	574	559	560	29,400	560
2023-06-28	563	564	552	559	25,600	559
2023-06-27	575	581	543	559	87,800	559
2023-06-26	562	620	554	585	317,300	585
2023-06-23	548	549	537	549	41,000	549
2023-06-22	548	555	544	548	33,500	548
2023-06-21	535	554	535	552	42,300	552
2023-06-20	532	538	532	536	15,800	536
2023-06-19	532	539	528	533	30,800	533
2023-06-16	526	536	525	533	15,200	533
2023-06-15	526	531	524	528	14,500	528
2023-06-14	531	533	526	528	20,600	528
2023-06-13	531	534	526	531	20,800	531
2023-06-12	526	535	526	529	26,200	529
2023-06-09	520	526	516	526	6,400	526
2023-06-08	520	520	514	519	16,600	519
2023-06-07	523	527	520	520	6,500	520
2023-06-06	523	529	520	523	16,300	523
2023-06-05	520	526	520	523	16,200	523
2023-06-02	511	520	511	516	7,600	516
2023-06-01	515	518	511	513	16,100	513
2023-05-31	525	525	512	515	23,300	515
2023-05-30	521	530	517	524	25,000	524
2023-05-29	530	530	516	518	43,500	518
2023-05-26	515	536	512	520	79,300	520
2023-05-25	499	518	498	512	40,000	512
2023-05-24	504	505	496	499	36,700	499
2023-05-23	503	508	499	505	33,500	505
2023-05-22	499	501	494	500	54,700	500
2023-05-19	496	502	495	496	66,800	496
2023-05-18	504	507	497	499	36,300	499
2023-05-17	520	520	497	504	88,000	504
2023-05-16	515	521	510	518	70,000	518
2023-05-15	519	524	509	519	138,100	519
2023-05-12	525	527	516	520	96,000	520
2023-05-11	528	538	523	524	267,800	524
2023-05-10	622	622	607	618	47,300	618
2023-05-09	620	620	612	618	9,700	618
2023-05-08	607	618	607	610	12,100	610
2023-05-02	604	610	603	607	10,600	607
2023-05-01	608	610	604	604	11,300	604
2023-04-28	609	613	606	610	10,700	610
2023-04-27	603	610	597	610	15,600	610
2023-04-26	627	627	605	612	34,600	612
2023-04-25	631	638	626	627	8,100	627
2023-04-24	630	634	623	632	6,500	632
2023-04-21	622	632	621	631	5,700	631
2023-04-20	621	636	613	629	19,100	629
2023-04-19	629	634	622	629	11,300	629
2023-04-18	634	640	629	629	8,500	629
2023-04-17	644	645	618	627	47,600	627
2023-04-14	668	668	643	647	17,400	647
2023-04-13	666	666	659	666	6,000	666
2023-04-12	660	665	655	664	12,300	664
2023-04-11	644	666	644	663	17,600	663
2023-04-10	648	651	636	637	27,300	637
2023-04-07	651	654	643	654	12,600	654
2023-04-06	676	676	646	648	28,700	648
2023-04-05	699	699	651	676	42,000	676
2023-04-04	694	699	687	699	11,200	699
2023-04-03	705	725	680	692	77,800	692
2023-03-31	672	704	665	695	45,000	695
2023-03-30	661	665	656	665	23,800	665
2023-03-29	678	680	662	670	16,500	670
2023-03-28	701	703	675	675	35,400	675
2023-03-27	686	712	679	701	40,500	701
2023-03-24	675	683	665	683	14,700	683
2023-03-23	658	673	654	673	6,100	673
2023-03-22	678	678	660	668	15,200	668
2023-03-20	675	675	660	668	15,100	668
2023-03-17	649	677	649	676	21,000	676
2023-03-16	658	658	631	644	31,900	644
2023-03-15	676	686	658	663	31,400	663
2023-03-14	697	697	650	656	80,600	656
2023-03-13	690	698	665	697	70,000	697
2023-03-10	708	717	701	704	49,300	704
2023-03-09	735	741	700	720	57,500	720
2023-03-08	735	748	720	737	93,100	737
2023-03-07	700	750	679	750	131,100	750
2023-03-06	639	701	637	695	174,700	695
2023-03-03	636	636	627	630	6,900	630
2023-03-02	634	634	627	633	11,500	633
2023-03-01	612	630	612	628	8,400	628
2023-02-28	613	634	611	613	34,000	613
2023-02-27	609	612	602	606	21,700	606
2023-02-24	600	606	597	601	8,700	601
2023-02-22	603	608	593	598	10,500	598
2023-02-21	594	601	592	599	15,200	599
2023-02-20	596	598	593	593	13,300	593
2023-02-17	586	597	586	597	6,900	597
2023-02-16	589	598	585	590	15,200	590
2023-02-15	593	593	583	590	10,200	590
2023-02-14	597	597	587	593	9,900	593
2023-02-13	607	607	592	592	13,600	592
2023-02-10	607	607	602	603	15,700	603
2023-02-09	610	611	604	610	7,000	610
2023-02-08	605	612	604	611	5,100	611
2023-02-07	611	615	603	603	12,000	603
2023-02-06	604	616	604	615	7,600	615
2023-02-03	617	625	602	606	24,100	606
2023-02-02	634	634	615	617	23,500	617
2023-02-01	617	637	615	624	81,500	624
2023-01-31	605	639	605	626	169,200	626
2023-01-30	579	585	575	575	14,200	575
2023-01-27	578	578	569	572	7,900	572
2023-01-26	573	573	563	572	6,800	572
2023-01-25	567	570	564	566	2,100	566
2023-01-24	558	579	556	565	11,000	565
2023-01-23	553	564	544	556	5,500	556
2023-01-20	546	555	546	549	13,700	549
2023-01-19	548	548	540	545	1,300	545
2023-01-18	540	550	537	546	6,700	546
2023-01-17	530	542	530	541	4,800	541
2023-01-16	534	537	530	532	3,700	532
2023-01-13	532	534	529	534	3,900	534
2023-01-12	529	533	529	531	2,400	531
2023-01-11	532	534	529	529	3,900	529
2023-01-10	542	542	525	525	6,400	525
2023-01-06	523	535	522	535	3,900	535
2023-01-05	522	526	522	524	3,600	524
2023-01-04	538	538	522	525	3,200	525

分割・併合履歴： [1997-03-26]1株→1.2株