7643 (株)ダイイチの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-27	704	705	704	705	600	352.50
2006-12-26	705	705	705	705	1,300	352.50
2006-12-25	715	716	705	705	1,900	352.50
2006-12-22	713	714	713	714	400	357
2006-12-21	715	724	714	715	2,600	357.50
2006-12-18	723	725	722	725	3,500	362.50
2006-12-15	720	723	719	722	1,200	361
2006-12-14	710	715	710	715	1,000	357.50
2006-12-13	717	717	710	710	400	355
2006-12-12	708	710	707	710	600	355
2006-12-11	700	701	700	701	200	350.50
2006-12-08	709	709	700	700	200	350
2006-12-07	688	709	688	709	1,500	354.50
2006-12-06	695	695	695	695	100	347.50
2006-12-05	689	690	689	690	200	345
2006-12-04	690	694	690	694	300	347
2006-12-01	684	685	684	684	2,300	342
2006-11-29	678	682	678	682	900	341
2006-11-28	680	680	677	678	1,500	339
2006-11-24	693	695	675	675	1,000	337.50
2006-11-21	700	700	695	695	800	347.50
2006-11-20	700	701	700	700	1,300	350
2006-11-17	698	700	696	700	500	350
2006-11-16	699	700	698	700	800	350
2006-11-15	708	708	707	707	1,200	353.50
2006-11-14	696	708	696	708	3,500	354
2006-11-13	696	696	696	696	300	348
2006-11-10	696	696	696	696	100	348
2006-11-09	700	700	693	695	1,800	347.50
2006-11-08	700	700	700	700	100	350
2006-11-07	705	705	705	705	100	352.50
2006-11-06	705	705	705	705	100	352.50
2006-11-02	700	705	700	705	1,600	352.50
2006-11-01	687	688	687	688	200	344
2006-10-31	686	690	686	690	600	345
2006-10-30	685	690	685	688	600	344
2006-10-27	684	685	683	685	500	342.50
2006-10-26	684	685	684	684	2,900	342
2006-10-25	691	693	685	685	1,400	342.50
2006-10-24	693	693	689	691	2,200	345.50
2006-10-23	690	691	690	691	600	345.50
2006-10-20	690	690	690	690	1,400	345
2006-10-19	679	690	679	689	1,700	344.50
2006-10-18	680	690	680	690	1,500	345
2006-10-17	680	681	680	680	2,400	340
2006-10-16	679	683	679	683	2,900	341.50
2006-10-13	690	690	680	680	1,100	340
2006-10-12	705	705	690	690	3,300	345
2006-10-11	705	706	704	705	1,600	352.50
2006-10-10	705	707	705	705	1,700	352.50
2006-10-06	705	708	705	706	900	353
2006-10-05	705	706	705	706	700	353
2006-10-04	709	710	705	707	2,100	353.50
2006-10-03	706	710	705	710	1,900	355
2006-10-02	720	721	705	706	2,400	353
2006-09-29	706	720	706	720	2,800	360
2006-09-28	709	710	704	707	2,800	353.50
2006-09-27	705	715	705	711	7,200	355.50
2006-09-26	758	759	705	705	10,800	352.50
2006-09-25	771	776	762	774	13,100	387
2006-09-22	773	774	765	774	10,100	387
2006-09-21	773	776	771	775	4,600	387.50
2006-09-20	776	777	771	773	4,700	386.50
2006-09-19	771	778	771	775	6,400	387.50
2006-09-15	770	771	770	771	2,300	385.50
2006-09-14	769	774	765	770	6,100	385
2006-09-13	769	770	768	770	4,200	385
2006-09-12	767	770	766	770	2,000	385
2006-09-11	764	767	764	765	2,800	382.50
2006-09-08	765	765	764	764	500	382
2006-09-07	761	763	761	763	1,500	381.50
2006-09-06	760	763	759	762	2,500	381
2006-09-05	759	761	759	760	1,900	380
2006-09-04	757	759	757	759	3,400	379.50
2006-09-01	756	759	756	758	2,100	379
2006-08-31	757	759	757	758	800	379
2006-08-30	756	759	756	756	1,000	378
2006-08-29	760	760	759	759	700	379.50
2006-08-28	758	760	740	760	6,900	380
2006-08-25	760	762	756	758	900	379
2006-08-24	755	758	753	757	2,000	378.50
2006-08-23	754	756	754	755	1,600	377.50
2006-08-22	752	754	750	751	600	375.50
2006-08-21	749	753	749	752	1,900	376
2006-08-18	745	746	745	746	1,900	373
2006-08-17	745	749	745	745	900	372.50
2006-08-16	749	749	743	745	2,100	372.50
2006-08-15	751	751	749	749	3,700	374.50
2006-08-14	734	751	734	751	5,500	375.50
2006-08-11	734	735	734	734	400	367
2006-08-10	734	734	734	734	400	367
2006-08-09	733	734	730	732	800	366
2006-08-08	734	735	734	734	500	367
2006-08-07	729	739	729	735	1,200	367.50
2006-08-04	720	730	720	729	900	364.50
2006-08-03	720	747	718	721	8,700	360.50
2006-08-02	720	721	720	720	1,700	360
2006-08-01	720	720	719	719	1,600	359.50
2006-07-31	720	721	718	718	1,000	359
2006-07-28	720	721	720	720	6,100	360
2006-07-27	715	725	715	716	1,800	358
2006-07-26	715	716	715	716	300	358
2006-07-25	722	723	716	716	5,800	358
2006-07-24	733	735	721	725	3,100	362.50
2006-07-21	737	738	735	736	400	368
2006-07-20	726	726	726	726	100	363
2006-07-19	731	732	721	721	3,600	360.50
2006-07-18	738	739	731	739	1,700	369.50
2006-07-14	730	739	730	739	300	369.50
2006-07-13	730	740	730	740	500	370
2006-07-12	730	730	730	730	200	365
2006-07-11	726	727	725	726	1,500	363
2006-07-10	730	731	726	726	6,600	363
2006-07-07	735	736	728	730	9,300	365
2006-07-06	742	742	737	739	4,600	369.50
2006-07-05	740	746	739	746	1,100	373
2006-07-04	742	745	740	745	2,200	372.50
2006-07-03	740	745	740	745	1,000	372.50
2006-06-30	740	743	740	740	1,700	370
2006-06-29	745	745	740	740	500	370
2006-06-28	734	735	734	735	200	367.50
2006-06-27	740	741	740	741	2,800	370.50
2006-06-26	736	745	736	741	500	370.50
2006-06-23	730	745	730	735	1,200	367.50
2006-06-22	733	745	733	745	600	372.50
2006-06-21	740	740	740	740	100	370
2006-06-20	745	750	745	745	900	372.50
2006-06-19	730	745	730	745	9,000	372.50
2006-06-16	744	747	744	745	2,300	372.50
2006-06-15	740	742	740	740	800	370
2006-06-14	738	742	738	740	2,100	370
2006-06-13	739	739	739	739	1,100	369.50
2006-06-12	736	740	736	739	800	369.50
2006-06-09	730	740	719	737	1,500	368.50
2006-06-08	735	735	728	730	700	365
2006-06-07	745	745	743	743	200	371.50
2006-06-05	734	740	734	740	800	370
2006-06-02	740	745	734	735	2,700	367.50
2006-06-01	739	740	739	740	500	370
2006-05-31	743	745	743	745	1,000	372.50
2006-05-30	740	745	739	745	1,400	372.50
2006-05-29	741	742	741	741	400	370.50
2006-05-25	740	749	738	740	2,800	370
2006-05-23	743	745	741	745	600	372.50
2006-05-22	750	750	747	749	3,800	374.50
2006-05-19	750	750	749	749	400	374.50
2006-05-18	750	750	750	750	200	375
2006-05-17	744	745	740	745	1,800	372.50
2006-05-16	750	750	749	749	700	374.50
2006-05-15	749	751	749	750	5,600	375
2006-05-12	740	750	739	749	1,900	374.50
2006-05-11	740	741	739	741	900	370.50
2006-05-10	740	740	739	739	700	369.50
2006-05-09	740	740	738	739	400	369.50
2006-05-08	738	740	738	738	900	369
2006-05-02	733	738	733	738	1,100	369
2006-05-01	730	731	730	731	700	365.50
2006-04-28	734	735	730	730	2,300	365
2006-04-26	728	730	728	730	200	365
2006-04-25	750	750	721	730	2,200	365
2006-04-24	740	750	740	750	1,800	375
2006-04-21	740	740	739	740	1,100	370
2006-04-20	740	741	740	740	500	370
2006-04-19	740	741	740	740	1,400	370
2006-04-18	739	740	739	740	400	370
2006-04-17	744	744	740	740	1,200	370
2006-04-14	740	742	740	740	1,300	370
2006-04-13	739	740	739	740	1,700	370
2006-04-12	750	750	745	745	2,400	372.50
2006-04-11	747	750	744	747	1,500	373.50
2006-04-10	747	748	747	747	3,000	373.50
2006-04-07	747	750	747	747	1,100	373.50
2006-04-06	750	751	746	747	4,600	373.50
2006-04-05	748	751	748	750	1,700	375
2006-04-04	749	750	746	748	3,900	374
2006-04-03	748	749	743	743	1,300	371.50
2006-03-31	748	748	745	748	2,000	374
2006-03-30	747	747	745	746	1,100	373
2006-03-29	740	749	739	745	2,000	372.50
2006-03-28	740	741	739	741	2,900	370.50
2006-03-27	745	750	740	740	1,600	370
2006-03-24	750	750	736	737	700	368.50
2006-03-23	746	746	746	746	300	373
2006-03-22	745	746	740	746	1,400	373
2006-03-20	740	746	734	746	1,000	373
2006-03-17	741	741	738	740	300	370
2006-03-16	734	740	734	740	3,200	370
2006-03-15	734	735	734	735	300	367.50
2006-03-14	730	735	730	735	1,100	367.50
2006-03-13	730	741	730	730	900	365
2006-03-10	732	732	730	730	200	365
2006-03-09	730	730	720	720	2,500	360
2006-03-08	740	740	740	740	100	370
2006-03-07	730	733	730	730	1,000	365
2006-03-06	735	740	735	740	200	370
2006-03-03	734	737	734	735	1,400	367.50
2006-03-02	745	745	730	730	300	365
2006-03-01	743	745	730	730	1,600	365
2006-02-28	750	750	745	745	3,100	372.50
2006-02-27	742	755	741	750	2,200	375
2006-02-24	730	742	729	742	2,100	371
2006-02-22	732	732	730	730	200	365
2006-02-21	711	720	710	720	1,000	360
2006-02-20	715	720	711	712	2,500	356
2006-02-17	734	735	715	715	1,400	357.50
2006-02-16	742	742	735	735	3,900	367.50
2006-02-15	740	742	740	742	1,900	371
2006-02-14	745	745	738	740	1,700	370
2006-02-13	750	751	745	745	2,000	372.50
2006-02-10	755	755	750	751	3,700	375.50
2006-02-09	760	765	753	755	6,700	377.50
2006-02-08	748	775	748	760	5,200	380
2006-02-07	740	748	740	748	2,600	374
2006-02-06	745	745	740	740	4,900	370
2006-02-03	744	747	744	745	500	372.50
2006-02-02	745	746	743	744	1,300	372
2006-02-01	740	746	740	744	3,800	372
2006-01-31	740	745	738	745	5,100	372.50
2006-01-30	740	744	740	740	3,200	370
2006-01-27	737	743	737	740	3,300	370
2006-01-26	728	736	728	735	5,600	367.50
2006-01-25	712	725	712	725	6,600	362.50
2006-01-24	710	724	703	712	12,100	356
2006-01-23	727	730	725	725	1,900	362.50
2006-01-20	730	730	727	727	1,700	363.50
2006-01-19	719	730	719	730	3,000	365
2006-01-18	749	750	725	725	6,000	362.50
2006-01-17	754	758	750	750	3,300	375
2006-01-16	754	757	750	756	9,700	378
2006-01-13	755	760	755	755	6,800	377.50
2006-01-12	734	755	734	755	10,200	377.50
2006-01-11	731	735	731	732	3,700	366
2006-01-10	725	731	724	730	11,100	365
2006-01-06	720	725	720	725	3,000	362.50
2006-01-05	715	721	715	720	4,300	360
2006-01-04	715	715	714	715	2,600	357.50

分割・併合履歴： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7643 (株)ダイイチ の時系列データ [2006年度]

7643 (株)ダイイチの時系列データ [2006年度]