7643 (株)ダイイチの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	635	636	635	636	900	318
2007-12-27	630	650	630	632	2,400	316
2007-12-26	630	630	629	629	1,700	314.50
2007-12-25	641	641	630	630	2,700	315
2007-12-21	649	650	640	640	800	320
2007-12-20	654	656	648	648	400	324
2007-12-19	655	656	630	654	2,600	327
2007-12-18	678	678	675	675	400	337.50
2007-12-17	685	686	680	680	4,500	340
2007-12-14	687	687	685	686	300	343
2007-12-13	687	687	687	687	200	343.50
2007-12-12	687	688	687	688	1,000	344
2007-12-11	690	691	688	688	1,900	344
2007-12-10	690	691	690	691	300	345.50
2007-12-07	690	690	688	688	400	344
2007-12-06	691	691	690	690	300	345
2007-12-05	690	690	689	689	200	344.50
2007-12-04	690	690	690	690	100	345
2007-11-29	685	686	685	686	1,100	343
2007-11-28	680	686	680	686	1,500	343
2007-11-27	657	681	657	681	900	340.50
2007-11-26	680	680	680	680	1,000	340
2007-11-22	680	680	680	680	1,300	340
2007-11-21	689	690	680	680	1,900	340
2007-11-19	680	701	679	701	900	350.50
2007-11-16	682	682	679	679	200	339.50
2007-11-15	681	682	681	682	200	341
2007-11-14	689	690	683	684	600	342
2007-11-13	689	690	680	681	600	340.50
2007-11-12	690	690	690	690	2,900	345
2007-11-08	690	690	690	690	200	345
2007-11-07	691	692	691	692	300	346
2007-11-06	690	690	690	690	300	345
2007-11-02	693	694	693	694	200	347
2007-11-01	694	695	694	695	200	347.50
2007-10-30	699	700	699	699	1,700	349.50
2007-10-29	700	700	700	700	100	350
2007-10-25	696	696	684	684	1,400	342
2007-10-24	685	686	685	686	300	343
2007-10-22	685	685	684	685	300	342.50
2007-10-19	684	685	684	685	200	342.50
2007-10-18	699	699	699	699	100	349.50
2007-10-17	687	687	687	687	100	343.50
2007-10-16	689	690	685	686	500	343
2007-10-15	685	699	685	697	600	348.50
2007-10-12	686	686	685	686	1,800	343
2007-10-11	685	686	685	686	200	343
2007-10-10	689	695	684	686	2,300	343
2007-10-09	687	700	684	685	1,100	342.50
2007-10-05	682	686	679	685	2,200	342.50
2007-10-04	680	682	680	682	2,800	341
2007-10-03	684	685	681	681	2,100	340.50
2007-10-02	691	692	685	685	1,000	342.50
2007-10-01	695	695	691	693	700	346.50
2007-09-28	695	696	694	694	2,900	347
2007-09-27	695	697	694	694	2,100	347
2007-09-26	695	695	694	695	1,600	347.50
2007-09-25	723	724	694	695	3,900	347.50
2007-09-21	749	750	746	749	3,800	374.50
2007-09-20	755	756	746	747	4,300	373.50
2007-09-19	750	756	750	756	12,200	378
2007-09-18	749	751	747	747	4,400	373.50
2007-09-14	749	750	747	750	2,600	375
2007-09-13	765	766	748	749	1,200	374.50
2007-09-12	749	750	749	750	200	375
2007-09-11	761	762	754	755	400	377.50
2007-09-10	764	765	761	761	4,100	380.50
2007-09-07	767	768	764	765	1,600	382.50
2007-09-06	762	768	762	768	700	384
2007-09-05	760	763	760	763	2,000	381.50
2007-09-04	746	761	745	761	2,900	380.50
2007-09-03	749	760	749	760	600	380
2007-08-31	774	775	744	745	25,000	372.50
2007-08-30	774	781	774	781	1,000	390.50
2007-08-29	749	766	739	766	6,400	383
2007-08-28	773	776	745	773	5,700	386.50
2007-08-27	777	777	774	775	1,900	387.50
2007-08-24	776	776	775	775	200	387.50
2007-08-22	744	777	744	777	300	388.50
2007-08-21	777	778	720	777	3,300	388.50
2007-08-20	770	778	769	778	500	389
2007-08-17	780	780	690	769	2,800	384.50
2007-08-16	779	786	773	773	1,000	386.50
2007-08-15	780	784	779	783	700	391.50
2007-08-14	780	781	780	781	300	390.50
2007-08-13	781	784	781	782	400	391
2007-08-10	784	786	779	783	2,800	391.50
2007-08-09	779	787	768	785	3,600	392.50
2007-08-08	779	780	779	780	800	390
2007-08-07	781	790	779	790	9,000	395
2007-08-06	783	784	780	780	4,000	390
2007-08-03	763	789	763	783	10,000	391.50
2007-08-02	734	764	734	763	5,100	381.50
2007-08-01	765	766	763	763	500	381.50
2007-07-31	765	765	764	765	600	382.50
2007-07-30	763	765	763	764	2,000	382
2007-07-27	764	768	763	764	2,400	382
2007-07-26	754	764	754	764	900	382
2007-07-25	754	761	754	755	1,100	377.50
2007-07-24	768	769	760	760	3,000	380
2007-07-23	760	767	760	760	500	380
2007-07-20	760	769	759	769	6,000	384.50
2007-07-19	757	760	757	760	400	380
2007-07-18	756	757	756	757	200	378.50
2007-07-17	757	758	757	757	600	378.50
2007-07-13	756	761	755	757	800	378.50
2007-07-11	751	751	750	751	500	375.50
2007-07-10	770	770	750	750	3,500	375
2007-07-09	768	776	767	770	5,500	385
2007-07-06	769	769	767	767	800	383.50
2007-07-05	740	771	740	770	6,800	385
2007-07-04	740	743	740	740	1,300	370
2007-07-03	740	742	737	738	3,300	369
2007-07-02	741	742	740	740	700	370
2007-06-28	729	730	729	730	1,300	365
2007-06-27	728	730	728	729	1,800	364.50
2007-06-26	728	728	728	728	100	364
2007-06-25	730	730	727	727	600	363.50
2007-06-22	727	728	726	728	4,000	364
2007-06-21	730	730	726	726	1,800	363
2007-06-20	727	729	727	729	1,800	364.50
2007-06-19	727	728	726	726	700	363
2007-06-18	730	730	729	729	5,000	364.50
2007-06-15	737	738	729	730	2,300	365
2007-06-14	739	741	738	738	1,500	369
2007-06-12	749	750	749	750	1,500	375
2007-06-11	740	750	739	750	500	375
2007-06-08	739	740	739	740	300	370
2007-06-07	750	750	750	750	4,900	375
2007-06-06	741	759	740	758	5,000	379
2007-06-04	735	735	735	735	600	367.50
2007-06-01	740	747	735	735	1,700	367.50
2007-05-31	745	745	740	740	3,000	370
2007-05-30	742	745	742	745	500	372.50
2007-05-29	740	741	740	740	1,400	370
2007-05-28	725	725	725	725	200	362.50
2007-05-25	727	727	725	725	500	362.50
2007-05-24	727	727	727	727	100	363.50
2007-05-23	714	725	714	725	200	362.50
2007-05-22	710	715	710	715	2,300	357.50
2007-05-21	735	736	735	735	500	367.50
2007-05-18	735	736	735	736	200	368
2007-05-17	735	736	735	736	700	368
2007-05-16	735	736	735	736	300	368
2007-05-14	734	736	734	736	2,000	368
2007-05-10	717	718	717	717	300	358.50
2007-05-09	735	735	716	717	400	358.50
2007-05-08	750	751	700	715	3,100	357.50
2007-05-07	750	751	749	750	1,000	375
2007-05-02	745	745	740	741	1,900	370.50
2007-05-01	740	799	730	745	13,800	372.50
2007-04-27	740	740	740	740	200	370
2007-04-26	734	735	734	735	1,900	367.50
2007-04-25	735	735	735	735	100	367.50
2007-04-23	730	739	723	724	1,300	362
2007-04-20	720	726	720	725	1,800	362.50
2007-04-19	759	759	714	720	4,700	360
2007-04-18	759	760	759	759	400	379.50
2007-04-17	760	760	760	760	200	380
2007-04-16	758	760	758	760	400	380
2007-04-13	758	760	757	759	4,500	379.50
2007-04-12	759	759	759	759	100	379.50
2007-04-11	759	760	759	759	500	379.50
2007-04-10	760	760	759	759	200	379.50
2007-04-09	746	746	745	745	200	372.50
2007-04-06	746	750	746	746	8,400	373
2007-04-02	742	742	738	738	1,300	369
2007-03-29	739	739	738	739	800	369.50
2007-03-28	738	739	738	739	300	369.50
2007-03-27	738	740	738	739	900	369.50
2007-03-26	738	739	738	739	200	369.50
2007-03-23	741	742	739	739	600	369.50
2007-03-22	740	740	740	740	1,400	370
2007-03-20	741	741	740	740	1,000	370
2007-03-19	735	741	735	741	1,800	370.50
2007-03-16	736	736	735	735	200	367.50
2007-03-14	729	730	729	730	600	365
2007-03-13	730	730	730	730	200	365
2007-03-12	730	730	729	730	600	365
2007-03-09	724	726	724	726	200	363
2007-03-08	725	725	724	725	600	362.50
2007-03-06	715	716	715	716	300	358
2007-03-05	720	730	715	715	900	357.50
2007-03-02	734	735	730	730	700	365
2007-03-01	731	731	730	730	400	365
2007-02-28	732	732	700	730	3,800	365
2007-02-27	732	733	732	732	1,500	366
2007-02-23	733	733	732	732	400	366
2007-02-22	730	730	727	727	300	363.50
2007-02-21	725	727	725	727	500	363.50
2007-02-20	731	731	724	724	1,800	362
2007-02-19	727	727	727	727	200	363.50
2007-02-16	720	728	720	727	400	363.50
2007-02-15	720	723	719	720	1,900	360
2007-02-14	725	730	719	720	1,900	360
2007-02-13	720	731	720	730	2,200	365
2007-02-09	720	720	720	720	600	360
2007-02-08	720	720	719	720	500	360
2007-02-07	720	720	720	720	200	360
2007-02-06	715	721	709	711	3,100	355.50
2007-02-05	719	720	719	720	200	360
2007-02-02	735	735	720	720	1,500	360
2007-02-01	715	735	715	734	4,200	367
2007-01-31	713	714	713	714	1,300	357
2007-01-30	714	714	713	713	1,200	356.50
2007-01-29	710	710	710	710	100	355
2007-01-26	710	711	710	711	400	355.50
2007-01-24	708	710	705	710	1,700	355
2007-01-23	706	708	706	708	200	354
2007-01-22	724	725	701	708	900	354
2007-01-17	729	729	728	728	600	364
2007-01-16	729	729	726	727	300	363.50
2007-01-15	730	730	729	729	300	364.50
2007-01-12	727	729	727	729	8,100	364.50
2007-01-11	725	727	725	727	3,300	363.50
2007-01-10	726	726	725	725	200	362.50
2007-01-09	718	720	708	708	1,400	354
2007-01-05	722	722	720	722	400	361
2007-01-04	706	711	706	710	1,800	355

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 [2007年度]

7643 (株)ダイイチの時系列データ [2007年度]