7643 (株)ダイイチ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 390 | 395 | 390 | 395 | 3,000 | 164.58 |
| 2000-12-27 | 400 | 400 | 400 | 400 | 5,000 | 166.67 |
| 2000-12-26 | 390 | 395 | 390 | 395 | 10,000 | 164.58 |
| 2000-12-25 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2000-12-21 | 380 | 380 | 375 | 375 | 3,000 | 156.25 |
| 2000-12-20 | 385 | 390 | 385 | 385 | 3,000 | 160.42 |
| 2000-12-19 | 405 | 405 | 390 | 390 | 6,000 | 162.50 |
| 2000-12-18 | 390 | 390 | 390 | 390 | 4,000 | 162.50 |
| 2000-12-15 | 390 | 390 | 390 | 390 | 3,000 | 162.50 |
| 2000-12-13 | 390 | 400 | 390 | 400 | 2,000 | 166.67 |
| 2000-12-12 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2000-12-11 | 395 | 400 | 395 | 400 | 6,000 | 166.67 |
| 2000-12-08 | 400 | 400 | 390 | 390 | 2,000 | 162.50 |
| 2000-12-06 | 390 | 390 | 390 | 390 | 4,000 | 162.50 |
| 2000-12-05 | 390 | 400 | 390 | 400 | 4,000 | 166.67 |
| 2000-11-30 | 405 | 405 | 405 | 405 | 1,000 | 168.75 |
| 2000-11-28 | 400 | 400 | 395 | 400 | 5,000 | 166.67 |
| 2000-11-27 | 390 | 398 | 390 | 398 | 15,000 | 165.83 |
| 2000-11-24 | 395 | 395 | 390 | 390 | 7,000 | 162.50 |
| 2000-11-21 | 390 | 395 | 390 | 395 | 2,000 | 164.58 |
| 2000-11-16 | 391 | 395 | 391 | 395 | 5,000 | 164.58 |
| 2000-11-15 | 395 | 395 | 395 | 395 | 1,000 | 164.58 |
| 2000-11-10 | 399 | 399 | 399 | 399 | 6,000 | 166.25 |
| 2000-11-09 | 390 | 395 | 390 | 395 | 3,000 | 164.58 |
| 2000-11-08 | 390 | 395 | 390 | 395 | 7,000 | 164.58 |
| 2000-11-07 | 390 | 395 | 390 | 395 | 2,000 | 164.58 |
| 2000-10-27 | 385 | 390 | 385 | 390 | 12,000 | 162.50 |
| 2000-10-26 | 380 | 385 | 380 | 385 | 3,000 | 160.42 |
| 2000-10-25 | 385 | 385 | 385 | 385 | 2,000 | 160.42 |
| 2000-10-24 | 385 | 385 | 385 | 385 | 5,000 | 160.42 |
| 2000-10-23 | 385 | 385 | 385 | 385 | 4,000 | 160.42 |
| 2000-10-20 | 385 | 390 | 385 | 390 | 5,000 | 162.50 |
| 2000-10-19 | 390 | 395 | 385 | 395 | 13,000 | 164.58 |
| 2000-10-18 | 390 | 390 | 390 | 390 | 2,000 | 162.50 |
| 2000-10-17 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2000-10-16 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2000-10-13 | 395 | 400 | 395 | 400 | 5,000 | 166.67 |
| 2000-10-12 | 400 | 400 | 400 | 400 | 4,000 | 166.67 |
| 2000-10-11 | 410 | 420 | 400 | 400 | 9,000 | 166.67 |
| 2000-10-10 | 400 | 415 | 400 | 415 | 5,000 | 172.92 |
| 2000-10-06 | 410 | 410 | 410 | 410 | 3,000 | 170.83 |
| 2000-10-05 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2000-10-04 | 410 | 410 | 410 | 410 | 1,000 | 170.83 |
| 2000-10-03 | 425 | 425 | 425 | 425 | 1,000 | 177.08 |
| 2000-10-02 | 430 | 435 | 420 | 435 | 10,000 | 181.25 |
| 2000-09-28 | 460 | 460 | 440 | 440 | 6,000 | 183.33 |
| 2000-09-27 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2000-09-26 | 460 | 475 | 460 | 460 | 15,000 | 191.67 |
| 2000-09-25 | 460 | 475 | 460 | 475 | 4,000 | 197.92 |
| 2000-09-21 | 470 | 470 | 460 | 465 | 4,000 | 193.75 |
| 2000-09-19 | 465 | 465 | 465 | 465 | 2,000 | 193.75 |
| 2000-09-18 | 455 | 455 | 455 | 455 | 1,000 | 189.58 |
| 2000-09-14 | 460 | 465 | 460 | 465 | 7,000 | 193.75 |
| 2000-09-13 | 465 | 465 | 460 | 465 | 5,000 | 193.75 |
| 2000-09-12 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2000-09-11 | 460 | 465 | 460 | 465 | 2,000 | 193.75 |
| 2000-09-07 | 460 | 465 | 460 | 465 | 3,000 | 193.75 |
| 2000-09-06 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2000-09-05 | 465 | 465 | 460 | 465 | 9,000 | 193.75 |
| 2000-09-04 | 465 | 465 | 460 | 465 | 10,000 | 193.75 |
| 2000-09-01 | 460 | 465 | 460 | 465 | 8,000 | 193.75 |
| 2000-08-30 | 440 | 450 | 440 | 450 | 4,000 | 187.50 |
| 2000-08-29 | 440 | 450 | 440 | 450 | 3,000 | 187.50 |
| 2000-08-28 | 440 | 450 | 440 | 450 | 3,000 | 187.50 |
| 2000-08-25 | 450 | 450 | 440 | 450 | 9,000 | 187.50 |
| 2000-08-24 | 455 | 460 | 455 | 460 | 3,000 | 191.67 |
| 2000-08-23 | 450 | 450 | 440 | 450 | 5,000 | 187.50 |
| 2000-08-22 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2000-08-21 | 445 | 455 | 440 | 440 | 8,000 | 183.33 |
| 2000-08-17 | 450 | 470 | 450 | 460 | 5,000 | 191.67 |
| 2000-08-16 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2000-08-15 | 480 | 480 | 465 | 475 | 8,000 | 197.92 |
| 2000-08-14 | 475 | 475 | 475 | 475 | 3,000 | 197.92 |
| 2000-08-11 | 475 | 480 | 475 | 480 | 12,000 | 200 |
| 2000-08-10 | 480 | 485 | 475 | 480 | 12,000 | 200 |
| 2000-08-08 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2000-08-07 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2000-08-04 | 485 | 485 | 480 | 485 | 5,000 | 202.08 |
| 2000-08-03 | 480 | 490 | 480 | 490 | 5,000 | 204.17 |
| 2000-08-02 | 480 | 485 | 480 | 485 | 3,000 | 202.08 |
| 2000-08-01 | 480 | 490 | 480 | 490 | 3,000 | 204.17 |
| 2000-07-31 | 485 | 485 | 485 | 485 | 2,000 | 202.08 |
| 2000-07-28 | 480 | 485 | 480 | 485 | 3,000 | 202.08 |
| 2000-07-27 | 480 | 490 | 480 | 490 | 4,000 | 204.17 |
| 2000-07-26 | 485 | 495 | 485 | 490 | 26,000 | 204.17 |
| 2000-07-25 | 485 | 485 | 480 | 485 | 4,000 | 202.08 |
| 2000-07-24 | 485 | 490 | 485 | 490 | 3,000 | 204.17 |
| 2000-07-21 | 485 | 490 | 485 | 490 | 6,000 | 204.17 |
| 2000-07-18 | 485 | 495 | 485 | 495 | 10,000 | 206.25 |
| 2000-07-17 | 500 | 500 | 490 | 495 | 6,000 | 206.25 |
| 2000-07-14 | 490 | 490 | 490 | 490 | 3,000 | 204.17 |
| 2000-07-13 | 500 | 510 | 490 | 505 | 7,000 | 210.42 |
| 2000-07-12 | 500 | 510 | 500 | 510 | 6,000 | 212.50 |
| 2000-07-11 | 500 | 515 | 500 | 510 | 12,000 | 212.50 |
| 2000-07-10 | 510 | 510 | 505 | 505 | 5,000 | 210.42 |
| 2000-07-07 | 480 | 505 | 480 | 505 | 15,000 | 210.42 |
| 2000-07-06 | 495 | 495 | 485 | 485 | 3,000 | 202.08 |
| 2000-07-05 | 480 | 495 | 480 | 495 | 9,000 | 206.25 |
| 2000-07-04 | 480 | 490 | 480 | 490 | 12,000 | 204.17 |
| 2000-06-30 | 475 | 490 | 475 | 480 | 6,000 | 200 |
| 2000-06-29 | 475 | 485 | 475 | 485 | 3,000 | 202.08 |
| 2000-06-28 | 475 | 485 | 475 | 475 | 11,000 | 197.92 |
| 2000-06-27 | 485 | 485 | 475 | 475 | 5,000 | 197.92 |
| 2000-06-26 | 475 | 485 | 475 | 485 | 6,000 | 202.08 |
| 2000-06-23 | 490 | 490 | 475 | 485 | 18,000 | 202.08 |
| 2000-06-22 | 480 | 480 | 475 | 480 | 4,000 | 200 |
| 2000-06-21 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2000-06-20 | 500 | 500 | 490 | 490 | 10,000 | 204.17 |
| 2000-06-19 | 500 | 500 | 495 | 495 | 10,000 | 206.25 |
| 2000-06-16 | 510 | 510 | 510 | 510 | 4,000 | 212.50 |
| 2000-06-15 | 515 | 530 | 510 | 510 | 6,000 | 212.50 |
| 2000-06-14 | 520 | 530 | 520 | 530 | 2,000 | 220.83 |
| 2000-06-13 | 515 | 530 | 515 | 520 | 10,000 | 216.67 |
| 2000-06-12 | 475 | 500 | 475 | 500 | 14,000 | 208.33 |
| 2000-06-09 | 460 | 480 | 455 | 470 | 20,000 | 195.83 |
| 2000-06-08 | 450 | 450 | 450 | 450 | 3,000 | 187.50 |
| 2000-06-07 | 450 | 450 | 450 | 450 | 3,000 | 187.50 |
| 2000-06-06 | 450 | 455 | 450 | 455 | 3,000 | 189.58 |
| 2000-06-05 | 455 | 455 | 445 | 450 | 8,000 | 187.50 |
| 2000-06-02 | 445 | 450 | 440 | 450 | 9,000 | 187.50 |
| 2000-06-01 | 450 | 450 | 440 | 450 | 16,000 | 187.50 |
| 2000-05-31 | 450 | 450 | 450 | 450 | 4,000 | 187.50 |
| 2000-05-30 | 450 | 450 | 450 | 450 | 6,000 | 187.50 |
| 2000-05-29 | 455 | 455 | 445 | 455 | 9,000 | 189.58 |
| 2000-05-26 | 445 | 455 | 445 | 455 | 7,000 | 189.58 |
| 2000-05-25 | 455 | 455 | 445 | 445 | 5,000 | 185.42 |
| 2000-05-24 | 445 | 450 | 445 | 450 | 13,000 | 187.50 |
| 2000-05-23 | 455 | 455 | 455 | 455 | 3,000 | 189.58 |
| 2000-05-22 | 470 | 470 | 450 | 455 | 17,000 | 189.58 |
| 2000-05-19 | 480 | 480 | 470 | 470 | 10,000 | 195.83 |
| 2000-05-18 | 470 | 480 | 470 | 480 | 2,000 | 200 |
| 2000-05-17 | 480 | 480 | 471 | 471 | 15,000 | 196.25 |
| 2000-05-16 | 490 | 490 | 480 | 480 | 13,000 | 200 |
| 2000-05-15 | 495 | 505 | 485 | 485 | 14,000 | 202.08 |
| 2000-05-12 | 490 | 495 | 485 | 485 | 14,000 | 202.08 |
| 2000-05-11 | 500 | 500 | 490 | 490 | 5,000 | 204.17 |
| 2000-05-10 | 500 | 500 | 490 | 490 | 6,000 | 204.17 |
| 2000-05-09 | 490 | 490 | 490 | 490 | 3,000 | 204.17 |
| 2000-05-08 | 480 | 490 | 480 | 490 | 34,000 | 204.17 |
| 2000-05-02 | 480 | 480 | 470 | 475 | 25,000 | 197.92 |
| 2000-05-01 | 485 | 490 | 466 | 466 | 18,000 | 194.17 |
| 2000-04-28 | 490 | 500 | 490 | 500 | 19,000 | 208.33 |
| 2000-04-27 | 520 | 530 | 490 | 490 | 42,000 | 204.17 |
| 2000-04-26 | 625 | 630 | 540 | 540 | 97,000 | 225 |
| 2000-04-25 | 770 | 780 | 600 | 635 | 265,000 | 264.58 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
