7673 ダイコー通産(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,819	1,844	1,773	1,807	61,600	1,807
2019-12-27	1,788	1,950	1,735	1,856	68,600	1,856
2019-12-26	1,730	1,819	1,720	1,758	53,000	1,758
2019-12-25	1,788	1,788	1,650	1,740	72,700	1,740
2019-12-24	1,685	1,855	1,560	1,749	118,500	1,749
2019-12-23	1,641	1,833	1,615	1,660	92,700	1,660
2019-12-20	1,378	1,639	1,378	1,615	77,700	1,615
2019-12-19	1,361	1,437	1,351	1,378	37,500	1,378
2019-12-18	1,324	1,442	1,319	1,366	64,300	1,366
2019-12-17	1,317	1,323	1,279	1,323	28,300	1,323
2019-12-16	1,295	1,320	1,267	1,320	28,700	1,320
2019-12-13	1,321	1,384	1,274	1,330	57,100	1,330
2019-12-12	1,244	1,332	1,229	1,319	74,700	1,319
2019-12-11	1,223	1,240	1,195	1,229	15,900	1,229
2019-12-10	1,231	1,255	1,196	1,221	38,800	1,221
2019-12-09	1,226	1,259	1,182	1,230	50,900	1,230
2019-12-06	1,150	1,262	1,104	1,166	85,800	1,166
2019-12-05	1,003	1,100	1,001	1,071	13,100	1,071
2019-12-04	996	1,002	990	1,002	12,200	1,002
2019-12-03	993	1,000	990	996	5,600	996
2019-12-02	992	1,005	983	1,001	15,000	1,001
2019-11-29	1,008	1,008	990	992	12,900	992
2019-11-28	1,029	1,029	980	998	17,500	998
2019-11-27	2,033	2,040	2,016	2,016	9,700	1,008
2019-11-26	2,011	2,025	2,006	2,016	5,800	1,008
2019-11-25	2,001	2,045	1,998	2,011	7,800	1,005.50
2019-11-22	2,008	2,023	2,000	2,010	4,500	1,005
2019-11-21	2,039	2,039	1,999	2,028	4,300	1,014
2019-11-20	2,039	2,039	2,003	2,003	5,900	1,001.50
2019-11-19	2,074	2,074	1,996	2,031	5,800	1,015.50
2019-11-18	2,012	2,040	2,010	2,024	3,700	1,012
2019-11-15	2,000	2,020	1,980	2,010	5,500	1,005
2019-11-14	1,999	2,026	1,971	1,982	5,900	991
2019-11-13	1,990	2,020	1,983	1,992	9,500	996
2019-11-12	2,080	2,088	1,990	1,992	19,100	996
2019-11-11	2,068	2,103	2,063	2,063	5,400	1,031.50
2019-11-08	2,053	2,097	2,050	2,061	6,100	1,030.50
2019-11-07	2,121	2,123	2,003	2,053	12,700	1,026.50
2019-11-06	2,069	2,125	2,035	2,078	19,200	1,039
2019-11-05	2,000	2,090	2,000	2,069	19,400	1,034.50
2019-11-01	1,933	1,985	1,933	1,978	10,400	989
2019-10-31	1,935	1,964	1,932	1,963	6,200	981.50
2019-10-30	1,944	1,968	1,932	1,936	14,100	968
2019-10-29	1,954	1,959	1,922	1,940	12,900	970
2019-10-28	1,942	1,969	1,920	1,962	38,300	981
2019-10-25	1,990	1,990	1,935	1,960	17,300	980
2019-10-24	1,969	2,000	1,930	1,970	29,500	985
2019-10-23	1,873	1,990	1,848	1,978	33,500	989
2019-10-21	1,820	1,844	1,804	1,844	9,100	922
2019-10-18	1,793	1,813	1,790	1,813	5,500	906.50
2019-10-17	1,830	1,835	1,801	1,805	12,900	902.50
2019-10-16	1,874	1,875	1,812	1,838	12,300	919
2019-10-15	1,803	1,870	1,798	1,848	56,800	924
2019-10-11	1,711	1,735	1,685	1,723	34,700	861.50
2019-10-10	1,749	1,749	1,720	1,722	6,500	861
2019-10-09	1,744	1,757	1,724	1,751	3,600	875.50
2019-10-08	1,750	1,751	1,736	1,750	5,000	875
2019-10-07	1,751	1,751	1,750	1,750	2,000	875
2019-10-04	1,750	1,754	1,731	1,754	3,100	877
2019-10-03	1,733	1,744	1,723	1,744	3,300	872
2019-10-02	1,739	1,744	1,730	1,744	2,700	872
2019-10-01	1,758	1,769	1,728	1,760	6,000	880
2019-09-30	1,794	1,794	1,760	1,777	2,700	888.50
2019-09-27	1,789	1,790	1,767	1,767	3,700	883.50
2019-09-26	1,760	1,779	1,736	1,763	3,900	881.50
2019-09-25	1,740	1,766	1,735	1,741	1,500	870.50
2019-09-24	1,720	1,740	1,720	1,740	2,900	870
2019-09-20	1,720	1,739	1,719	1,735	3,100	867.50
2019-09-19	1,757	1,757	1,720	1,730	7,700	865
2019-09-18	1,793	1,793	1,750	1,754	5,400	877
2019-09-17	1,790	1,794	1,777	1,779	3,000	889.50
2019-09-13	1,750	1,776	1,750	1,776	3,000	888
2019-09-12	1,750	1,760	1,732	1,749	7,400	874.50
2019-09-11	1,725	1,774	1,718	1,750	6,900	875
2019-09-10	1,767	1,775	1,742	1,745	12,400	872.50
2019-09-09	1,850	1,850	1,767	1,767	22,000	883.50
2019-09-06	1,857	1,857	1,792	1,814	10,400	907
2019-09-05	1,942	1,942	1,792	1,809	31,900	904.50
2019-09-04	1,823	1,910	1,817	1,902	25,800	951
2019-09-03	1,833	1,838	1,807	1,835	8,000	917.50
2019-09-02	1,794	1,859	1,790	1,833	21,900	916.50
2019-08-30	1,751	1,839	1,751	1,800	46,800	900
2019-08-29	1,700	1,724	1,700	1,720	3,700	860
2019-08-28	1,723	1,723	1,701	1,721	2,300	860.50
2019-08-27	1,728	1,729	1,708	1,710	800	855
2019-08-26	1,682	1,731	1,681	1,728	7,100	864
2019-08-23	1,743	1,743	1,721	1,721	3,000	860.50
2019-08-22	1,735	1,736	1,714	1,731	5,100	865.50
2019-08-21	1,708	1,731	1,700	1,728	6,300	864
2019-08-20	1,692	1,705	1,691	1,705	500	852.50
2019-08-19	1,691	1,723	1,690	1,700	9,200	850
2019-08-16	1,700	1,707	1,680	1,697	3,200	848.50
2019-08-15	1,681	1,719	1,679	1,700	8,200	850
2019-08-14	1,714	1,714	1,675	1,708	4,100	854
2019-08-13	1,688	1,724	1,677	1,700	4,400	850
2019-08-09	1,723	1,725	1,689	1,689	3,400	844.50
2019-08-08	1,694	1,728	1,694	1,723	10,300	861.50
2019-08-07	1,670	1,690	1,665	1,689	6,100	844.50
2019-08-06	1,667	1,695	1,621	1,668	4,300	834
2019-08-05	1,710	1,710	1,626	1,669	15,700	834.50
2019-08-02	1,636	1,676	1,630	1,670	9,700	835
2019-08-01	1,650	1,676	1,650	1,655	12,600	827.50
2019-07-31	1,629	1,635	1,625	1,635	900	817.50
2019-07-30	1,615	1,635	1,614	1,634	1,800	817
2019-07-29	1,620	1,639	1,620	1,625	2,300	812.50
2019-07-26	1,621	1,627	1,612	1,621	2,800	810.50
2019-07-25	1,610	1,630	1,610	1,621	4,700	810.50
2019-07-24	1,607	1,642	1,607	1,622	4,300	811
2019-07-23	1,602	1,622	1,601	1,609	4,100	804.50
2019-07-22	1,648	1,648	1,602	1,620	6,900	810
2019-07-19	1,603	1,663	1,599	1,633	12,400	816.50
2019-07-18	1,647	1,647	1,601	1,607	10,500	803.50
2019-07-17	1,653	1,669	1,635	1,646	17,500	823
2019-07-16	1,654	1,683	1,639	1,659	29,500	829.50
2019-07-12	1,681	1,751	1,669	1,733	35,000	866.50
2019-07-11	1,690	1,690	1,665	1,681	8,000	840.50
2019-07-10	1,701	1,706	1,666	1,690	21,500	845
2019-07-09	1,747	1,747	1,695	1,718	16,500	859
2019-07-08	1,720	1,763	1,702	1,749	24,300	874.50
2019-07-05	1,703	1,719	1,670	1,719	12,400	859.50
2019-07-04	1,719	1,719	1,682	1,698	9,000	849
2019-07-03	1,719	1,719	1,688	1,692	10,400	846
2019-07-02	1,735	1,735	1,700	1,720	18,500	860
2019-07-01	1,657	1,747	1,644	1,710	47,500	855
2019-06-28	1,650	1,654	1,627	1,632	4,600	816
2019-06-27	1,650	1,660	1,631	1,632	12,400	816
2019-06-26	1,642	1,653	1,638	1,648	6,400	824
2019-06-25	1,666	1,673	1,642	1,650	7,700	825
2019-06-24	1,663	1,667	1,637	1,666	9,400	833
2019-06-21	1,615	1,674	1,615	1,653	47,200	826.50
2019-06-20	1,600	1,618	1,592	1,611	10,300	805.50
2019-06-19	1,606	1,606	1,585	1,592	7,700	796
2019-06-18	1,601	1,610	1,583	1,586	17,200	793
2019-06-17	1,603	1,608	1,595	1,598	5,000	799
2019-06-14	1,601	1,618	1,599	1,603	20,600	801.50
2019-06-13	1,585	1,625	1,580	1,597	17,100	798.50
2019-06-12	1,601	1,608	1,574	1,580	6,900	790
2019-06-11	1,583	1,599	1,582	1,588	7,700	794
2019-06-10	1,610	1,638	1,585	1,600	12,900	800
2019-06-07	1,584	1,611	1,580	1,600	4,800	800
2019-06-06	1,602	1,604	1,588	1,592	3,400	796
2019-06-05	1,621	1,622	1,591	1,602	7,000	801
2019-06-04	1,600	1,616	1,580	1,590	9,600	795
2019-06-03	1,569	1,615	1,561	1,609	20,900	804.50
2019-05-31	1,602	1,611	1,581	1,584	13,000	792
2019-05-30	1,613	1,613	1,592	1,602	8,200	801
2019-05-29	1,607	1,624	1,599	1,615	21,400	807.50
2019-05-28	1,680	1,689	1,655	1,665	25,100	832.50
2019-05-27	1,666	1,683	1,659	1,680	45,800	840
2019-05-24	1,650	1,670	1,635	1,655	14,200	827.50
2019-05-23	1,672	1,682	1,652	1,665	24,600	832.50
2019-05-22	1,656	1,685	1,634	1,673	42,200	836.50
2019-05-21	1,630	1,640	1,625	1,630	9,300	815
2019-05-20	1,638	1,640	1,623	1,628	8,300	814
2019-05-17	1,638	1,639	1,624	1,627	5,200	813.50
2019-05-16	1,631	1,646	1,621	1,623	7,500	811.50
2019-05-15	1,649	1,658	1,608	1,631	11,200	815.50
2019-05-14	1,552	1,616	1,541	1,610	28,000	805
2019-05-13	1,620	1,629	1,571	1,603	24,200	801.50
2019-05-10	1,625	1,650	1,605	1,606	15,100	803
2019-05-09	1,634	1,640	1,610	1,625	5,700	812.50
2019-05-08	1,615	1,647	1,605	1,615	8,400	807.50
2019-05-07	1,629	1,629	1,614	1,622	8,600	811
2019-04-26	1,620	1,625	1,609	1,610	20,100	805
2019-04-25	1,641	1,648	1,620	1,623	10,700	811.50
2019-04-24	1,645	1,645	1,626	1,630	5,300	815
2019-04-23	1,647	1,658	1,632	1,633	10,500	816.50
2019-04-22	1,647	1,673	1,647	1,648	5,000	824
2019-04-19	1,656	1,662	1,647	1,648	4,800	824
2019-04-18	1,687	1,687	1,652	1,655	6,700	827.50
2019-04-17	1,680	1,687	1,648	1,687	26,100	843.50
2019-04-16	1,709	1,709	1,680	1,682	14,200	841
2019-04-15	1,749	1,790	1,701	1,703	63,700	851.50
2019-04-12	1,641	1,641	1,621	1,625	5,900	812.50
2019-04-11	1,695	1,695	1,610	1,633	20,900	816.50
2019-04-10	1,701	1,740	1,690	1,695	14,700	847.50
2019-04-09	1,800	1,803	1,767	1,773	48,700	886.50
2019-04-08	1,745	1,765	1,671	1,720	51,900	860
2019-04-05	1,712	1,724	1,640	1,665	46,000	832.50
2019-04-04	1,608	1,613	1,583	1,594	15,300	797
2019-04-03	1,562	1,610	1,562	1,606	23,400	803
2019-04-02	1,552	1,557	1,541	1,550	8,300	775
2019-04-01	1,567	1,585	1,541	1,549	12,500	774.50
2019-03-29	1,570	1,589	1,552	1,556	10,500	778
2019-03-28	1,574	1,599	1,565	1,568	14,600	784
2019-03-27	1,611	1,617	1,590	1,595	10,800	797.50
2019-03-26	1,597	1,600	1,585	1,591	19,700	795.50
2019-03-25	1,570	1,610	1,550	1,595	29,400	797.50
2019-03-22	1,670	1,670	1,600	1,615	24,300	807.50
2019-03-20	1,665	1,695	1,649	1,665	45,400	832.50
2019-03-19	1,665	1,665	1,620	1,630	21,000	815
2019-03-18	1,665	1,677	1,635	1,675	56,700	837.50
2019-03-15	1,614	1,700	1,602	1,612	109,600	806
2019-03-14	1,722	1,730	1,644	1,644	207,700	822
2019-03-13	1,880	1,949	1,725	1,748	636,500	874
2019-03-12	1,732	1,919	1,658	1,800	1,737,700	900

分割・併合履歴： [2019-11-28]1株→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