7643 (株)ダイイチの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	921	935	921	925	6,100	462.50
2014-12-29	916	925	915	920	3,900	460
2014-12-26	908	913	908	909	1,200	454.50
2014-12-25	909	911	906	908	5,100	454
2014-12-24	909	915	908	909	3,600	454.50
2014-12-22	919	921	909	909	4,800	454.50
2014-12-19	911	923	911	919	4,100	459.50
2014-12-18	910	914	910	911	3,000	455.50
2014-12-17	920	920	913	913	1,300	456.50
2014-12-16	912	924	912	920	2,100	460
2014-12-15	918	918	911	912	1,100	456
2014-12-12	911	924	911	918	1,300	459
2014-12-11	917	925	911	911	3,300	455.50
2014-12-10	921	921	918	918	2,400	459
2014-12-09	923	923	920	921	1,700	460.50
2014-12-08	925	926	923	924	1,800	462
2014-12-05	923	924	922	924	1,300	462
2014-12-04	918	924	917	924	3,400	462
2014-12-03	917	924	917	920	4,000	460
2014-12-02	914	919	913	915	2,600	457.50
2014-12-01	917	917	913	915	2,400	457.50
2014-11-28	921	921	915	917	1,900	458.50
2014-11-27	924	924	921	922	3,700	461
2014-11-26	925	927	922	922	2,600	461
2014-11-25	930	930	924	925	2,300	462.50
2014-11-21	929	930	924	924	1,900	462
2014-11-20	928	930	928	928	600	464
2014-11-19	935	935	927	928	800	464
2014-11-18	930	930	923	925	1,500	462.50
2014-11-17	933	935	930	930	700	465
2014-11-14	932	937	932	933	1,000	466.50
2014-11-13	934	934	931	932	1,500	466
2014-11-12	934	935	934	934	300	467
2014-11-11	933	933	933	933	1,300	466.50
2014-11-10	933	941	932	933	2,400	466.50
2014-11-07	938	938	931	932	600	466
2014-11-06	948	948	929	929	5,200	464.50
2014-11-05	929	948	929	948	5,400	474
2014-11-04	926	927	922	925	2,300	462.50
2014-10-30	922	922	922	922	200	461
2014-10-29	922	924	922	922	400	461
2014-10-28	925	925	923	923	1,600	461.50
2014-10-27	924	925	924	925	500	462.50
2014-10-24	923	924	921	921	900	460.50
2014-10-23	921	922	920	922	300	461
2014-10-22	915	921	915	921	200	460.50
2014-10-21	926	926	915	915	300	457.50
2014-10-20	919	920	912	912	1,500	456
2014-10-17	914	920	914	918	1,000	459
2014-10-16	906	918	906	911	1,000	455.50
2014-10-15	930	930	930	930	300	465
2014-10-14	930	931	930	930	400	465
2014-10-10	938	938	930	930	1,700	465
2014-10-09	934	938	931	938	500	469
2014-10-08	931	934	925	932	2,800	466
2014-10-07	941	943	932	932	2,200	466
2014-10-06	949	954	943	943	600	471.50
2014-10-03	930	945	930	943	3,100	471.50
2014-10-02	959	960	958	958	2,100	479
2014-10-01	965	965	958	959	1,200	479.50
2014-09-30	966	973	966	966	1,100	483
2014-09-29	963	975	961	966	4,900	483
2014-09-26	960	974	957	961	10,900	480.50
2014-09-25	1,002	1,005	1,001	1,005	9,200	502.50
2014-09-24	1,005	1,005	1,000	1,005	9,400	502.50
2014-09-22	1,003	1,005	1,000	1,001	4,700	500.50
2014-09-19	1,005	1,005	1,002	1,003	2,100	501.50
2014-09-18	1,002	1,005	1,001	1,005	1,500	502.50
2014-09-17	1,002	1,003	1,000	1,002	3,800	501
2014-09-16	1,001	1,005	1,001	1,002	1,900	501
2014-09-12	1,000	1,003	1,000	1,000	2,900	500
2014-09-11	1,001	1,003	1,001	1,003	1,300	501.50
2014-09-10	1,005	1,005	999	1,001	3,200	500.50
2014-09-09	1,006	1,006	1,003	1,004	300	502
2014-09-08	1,006	1,008	1,002	1,006	900	503
2014-09-05	1,004	1,006	1,004	1,006	1,000	503
2014-09-04	1,008	1,009	1,001	1,006	1,400	503
2014-09-03	1,010	1,010	1,008	1,008	300	504
2014-09-02	1,009	1,014	999	1,010	3,500	505
2014-09-01	1,014	1,014	1,008	1,009	1,300	504.50
2014-08-29	1,008	1,010	1,005	1,005	900	502.50
2014-08-28	1,008	1,010	1,008	1,008	700	504
2014-08-27	1,007	1,014	999	1,007	2,300	503.50
2014-08-26	997	1,028	997	1,016	7,500	508
2014-08-25	995	1,000	995	1,000	600	500
2014-08-22	997	1,000	992	999	2,600	499.50
2014-08-21	998	998	996	996	1,700	498
2014-08-20	999	999	991	997	1,700	498.50
2014-08-19	996	998	994	998	2,400	499
2014-08-18	995	996	989	994	1,700	497
2014-08-15	983	990	983	990	400	495
2014-08-14	977	986	977	978	1,800	489
2014-08-13	990	992	960	977	9,100	488.50
2014-08-12	998	998	969	985	3,200	492.50
2014-08-11	980	980	966	968	8,400	484
2014-08-08	965	965	950	950	9,400	475
2014-08-07	973	973	970	970	2,000	485
2014-08-06	980	981	954	960	9,800	480
2014-08-05	1,011	1,011	979	980	13,000	490
2014-08-04	1,022	1,022	1,007	1,011	900	505.50
2014-08-01	1,020	1,022	998	1,022	2,300	511
2014-07-31	1,029	1,029	1,022	1,022	3,800	511
2014-07-30	1,023	1,023	1,016	1,022	2,300	511
2014-07-29	1,021	1,030	1,021	1,023	2,600	511.50
2014-07-28	1,008	1,034	1,002	1,021	5,400	510.50
2014-07-25	991	1,002	991	1,002	200	501
2014-07-24	1,000	1,000	982	983	3,800	491.50
2014-07-23	989	995	989	995	700	497.50
2014-07-22	987	998	987	987	1,600	493.50
2014-07-18	975	987	975	987	600	493.50
2014-07-17	975	986	975	986	300	493
2014-07-16	988	988	970	970	5,200	485
2014-07-15	988	988	980	988	600	494
2014-07-14	970	974	970	974	600	487
2014-07-11	989	989	976	976	2,400	488
2014-07-10	968	989	968	989	1,100	494.50
2014-07-09	975	975	963	968	3,600	484
2014-07-08	977	979	975	975	3,500	487.50
2014-07-07	992	1,000	975	975	7,000	487.50
2014-07-04	989	992	986	992	1,200	496
2014-07-03	989	989	985	985	1,900	492.50
2014-07-02	985	989	985	988	900	494
2014-07-01	988	988	984	987	1,500	493.50
2014-06-30	988	988	987	987	800	493.50
2014-06-27	982	982	982	982	200	491
2014-06-26	988	988	986	988	2,800	494
2014-06-25	986	988	983	986	1,000	493
2014-06-24	983	989	976	983	1,800	491.50
2014-06-23	984	986	980	982	3,300	491
2014-06-20	985	985	983	983	700	491.50
2014-06-19	985	985	980	985	1,000	492.50
2014-06-18	980	990	980	990	1,800	495
2014-06-17	980	980	976	980	1,000	490
2014-06-16	970	980	960	980	4,200	490
2014-06-13	956	956	956	956	1,400	478
2014-06-12	950	953	950	953	1,400	476.50
2014-06-11	947	949	947	949	600	474.50
2014-06-10	943	946	943	946	500	473
2014-06-09	950	950	939	942	1,600	471
2014-06-06	950	950	950	950	200	475
2014-06-05	953	953	949	950	600	475
2014-06-04	943	943	935	942	1,000	471
2014-06-03	953	960	938	943	2,100	471.50
2014-06-02	953	956	953	953	700	476.50
2014-05-30	951	955	951	955	500	477.50
2014-05-29	949	950	949	950	600	475
2014-05-28	935	948	935	948	1,700	474
2014-05-27	935	935	935	935	100	467.50
2014-05-26	928	928	928	928	100	464
2014-05-23	926	928	926	928	300	464
2014-05-22	928	928	922	922	200	461
2014-05-21	918	918	918	918	100	459
2014-05-20	918	918	918	918	100	459
2014-05-19	915	916	913	913	2,600	456.50
2014-05-15	914	927	914	915	500	457.50
2014-05-14	925	925	925	925	200	462.50
2014-05-13	913	916	913	916	1,200	458
2014-05-12	925	925	914	914	1,300	457
2014-05-09	920	925	911	925	1,400	462.50
2014-05-08	916	928	912	912	1,300	456
2014-05-07	917	928	915	915	800	457.50
2014-05-02	925	925	915	915	300	457.50
2014-05-01	928	928	911	911	1,300	455.50
2014-04-30	914	925	913	925	4,700	462.50
2014-04-28	911	914	911	914	600	457
2014-04-25	910	910	909	910	1,000	455
2014-04-24	910	910	910	910	300	455
2014-04-23	910	910	909	910	300	455
2014-04-21	910	910	900	900	2,500	450
2014-04-17	920	920	920	920	100	460
2014-04-16	921	921	921	921	100	460.50
2014-04-15	927	927	921	921	700	460.50
2014-04-14	921	921	920	921	1,300	460.50
2014-04-11	907	920	907	920	500	460
2014-04-10	907	907	907	907	5,000	453.50
2014-04-09	920	920	903	903	1,000	451.50
2014-04-08	908	922	908	922	400	461
2014-04-07	908	908	908	908	200	454
2014-04-04	923	923	923	923	100	461.50
2014-04-02	920	922	910	922	1,100	461
2014-04-01	919	919	919	919	1,300	459.50
2014-03-31	920	920	916	919	500	459.50
2014-03-28	902	914	902	914	200	457
2014-03-26	891	900	890	890	700	445
2014-03-25	890	890	890	890	100	445
2014-03-24	894	895	891	891	800	445.50
2014-03-20	900	900	899	899	800	449.50
2014-03-19	913	913	900	900	300	450
2014-03-18	928	928	913	913	600	456.50
2014-03-14	897	907	897	900	500	450
2014-03-13	898	898	887	897	1,800	448.50
2014-03-12	927	928	925	928	400	464
2014-03-11	929	929	929	929	1,100	464.50
2014-03-10	929	929	929	929	1,900	464.50
2014-03-07	918	918	918	918	100	459
2014-03-05	905	905	905	905	100	452.50
2014-03-04	904	905	904	905	700	452.50
2014-03-03	896	904	896	904	600	452
2014-02-28	895	895	895	895	200	447.50
2014-02-27	890	896	890	891	500	445.50
2014-02-26	886	890	886	890	500	445
2014-02-25	899	899	877	885	500	442.50
2014-02-24	885	885	870	870	300	435
2014-02-21	885	885	885	885	200	442.50
2014-02-20	885	885	885	885	100	442.50
2014-02-19	896	896	895	895	200	447.50
2014-02-18	899	899	895	895	300	447.50
2014-02-17	905	911	905	911	1,100	455.50
2014-02-14	905	905	905	905	100	452.50
2014-02-13	903	905	903	903	2,100	451.50
2014-02-12	888	903	888	903	300	451.50
2014-02-07	902	902	872	883	1,000	441.50
2014-02-05	913	913	913	913	200	456.50
2014-02-04	880	924	851	920	4,200	460
2014-02-03	924	924	894	923	2,600	461.50
2014-01-31	925	925	924	924	200	462
2014-01-30	937	937	925	925	1,100	462.50
2014-01-29	933	937	912	937	2,000	468.50
2014-01-28	912	920	912	920	600	460
2014-01-27	915	915	912	912	2,700	456
2014-01-24	920	922	915	915	900	457.50
2014-01-23	925	925	924	924	500	462
2014-01-22	924	927	924	927	600	463.50
2014-01-21	916	924	916	924	600	462
2014-01-20	924	924	916	917	600	458.50
2014-01-17	913	914	913	914	300	457
2014-01-16	912	916	912	913	1,100	456.50
2014-01-15	910	938	910	910	6,200	455
2014-01-14	903	910	903	910	2,600	455
2014-01-10	901	903	901	903	800	451.50
2014-01-09	893	897	893	897	600	448.50
2014-01-08	900	900	892	892	200	446
2014-01-07	891	915	891	901	1,400	450.50
2014-01-06	889	898	889	898	1,600	449

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 [2014年度]

7643 (株)ダイイチの時系列データ [2014年度]