7673 ダイコー通産(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,200	1,200	1,188	1,200	2,500	1,200
2023-12-28	1,189	1,198	1,176	1,198	3,500	1,198
2023-12-27	1,194	1,194	1,157	1,177	8,700	1,177
2023-12-26	1,160	1,164	1,148	1,164	4,500	1,164
2023-12-25	1,153	1,162	1,150	1,160	3,300	1,160
2023-12-22	1,165	1,173	1,151	1,152	3,200	1,152
2023-12-21	1,192	1,192	1,175	1,175	2,600	1,175
2023-12-20	1,174	1,193	1,165	1,192	6,600	1,192
2023-12-19	1,140	1,183	1,133	1,174	6,300	1,174
2023-12-18	1,141	1,141	1,131	1,140	800	1,140
2023-12-15	1,138	1,140	1,120	1,137	1,900	1,137
2023-12-14	1,140	1,143	1,126	1,127	3,900	1,127
2023-12-13	1,162	1,162	1,140	1,140	1,700	1,140
2023-12-12	1,151	1,155	1,149	1,155	800	1,155
2023-12-11	1,156	1,166	1,145	1,149	7,000	1,149
2023-12-08	1,162	1,166	1,142	1,150	3,300	1,150
2023-12-07	1,174	1,174	1,160	1,166	3,000	1,166
2023-12-06	1,167	1,170	1,167	1,169	800	1,169
2023-12-05	1,189	1,189	1,169	1,171	4,000	1,171
2023-12-04	1,184	1,200	1,160	1,195	5,400	1,195
2023-12-01	1,194	1,194	1,182	1,189	1,300	1,189
2023-11-30	1,191	1,194	1,167	1,194	5,200	1,194
2023-11-29	1,195	1,200	1,190	1,190	3,100	1,190
2023-11-28	1,164	1,198	1,164	1,193	6,900	1,193
2023-11-27	1,178	1,189	1,163	1,164	7,400	1,164
2023-11-24	1,199	1,200	1,177	1,179	5,200	1,179
2023-11-22	1,145	1,212	1,145	1,181	18,400	1,181
2023-11-21	1,120	1,132	1,120	1,126	1,100	1,126
2023-11-20	1,135	1,135	1,125	1,125	1,400	1,125
2023-11-17	1,121	1,140	1,121	1,135	800	1,135
2023-11-16	1,133	1,134	1,119	1,121	3,000	1,121
2023-11-15	1,122	1,133	1,118	1,133	4,700	1,133
2023-11-14	1,119	1,128	1,119	1,127	1,800	1,127
2023-11-13	1,122	1,123	1,118	1,123	900	1,123
2023-11-10	1,118	1,120	1,115	1,117	2,500	1,117
2023-11-09	1,104	1,119	1,102	1,118	2,400	1,118
2023-11-08	1,102	1,116	1,102	1,107	1,400	1,107
2023-11-07	1,106	1,107	1,103	1,103	2,200	1,103
2023-11-06	1,115	1,115	1,101	1,106	3,800	1,106
2023-11-02	1,120	1,120	1,092	1,099	5,500	1,099
2023-11-01	1,085	1,096	1,080	1,090	6,200	1,090
2023-10-31	1,109	1,109	1,081	1,083	7,100	1,083
2023-10-30	1,119	1,125	1,085	1,085	26,300	1,085
2023-10-27	1,111	1,123	1,107	1,119	3,300	1,119
2023-10-26	1,116	1,116	1,100	1,114	2,400	1,114
2023-10-25	1,109	1,115	1,106	1,115	2,700	1,115
2023-10-24	1,106	1,113	1,100	1,108	4,500	1,108
2023-10-23	1,119	1,126	1,110	1,110	3,200	1,110
2023-10-20	1,114	1,114	1,107	1,108	2,600	1,108
2023-10-19	1,131	1,131	1,110	1,113	3,200	1,113
2023-10-18	1,137	1,137	1,120	1,122	2,900	1,122
2023-10-17	1,131	1,140	1,120	1,120	3,800	1,120
2023-10-16	1,155	1,156	1,130	1,130	4,800	1,130
2023-10-13	1,164	1,173	1,155	1,155	3,500	1,155
2023-10-12	1,177	1,177	1,156	1,163	2,600	1,163
2023-10-11	1,169	1,180	1,154	1,162	10,800	1,162
2023-10-10	1,210	1,223	1,181	1,223	7,600	1,223
2023-10-06	1,200	1,208	1,193	1,207	4,500	1,207
2023-10-05	1,156	1,194	1,156	1,193	4,300	1,193
2023-10-04	1,184	1,184	1,154	1,154	3,900	1,154
2023-10-03	1,206	1,212	1,196	1,198	1,100	1,198
2023-10-02	1,217	1,217	1,202	1,206	3,300	1,206
2023-09-29	1,224	1,224	1,205	1,205	2,700	1,205
2023-09-28	1,215	1,221	1,208	1,218	3,900	1,218
2023-09-27	1,205	1,214	1,192	1,214	6,600	1,214
2023-09-26	1,188	1,193	1,182	1,185	1,800	1,185
2023-09-25	1,186	1,190	1,185	1,188	2,000	1,188
2023-09-22	1,199	1,199	1,192	1,192	1,100	1,192
2023-09-21	1,197	1,210	1,197	1,201	1,500	1,201
2023-09-20	1,201	1,215	1,200	1,207	3,200	1,207
2023-09-19	1,200	1,210	1,198	1,210	4,000	1,210
2023-09-15	1,199	1,203	1,193	1,200	3,100	1,200
2023-09-14	1,185	1,198	1,185	1,198	3,100	1,198
2023-09-13	1,185	1,186	1,185	1,185	1,000	1,185
2023-09-12	1,179	1,190	1,176	1,190	2,500	1,190
2023-09-11	1,188	1,188	1,170	1,173	1,500	1,173
2023-09-08	1,177	1,191	1,150	1,177	4,400	1,177
2023-09-07	1,189	1,198	1,189	1,198	2,200	1,198
2023-09-06	1,245	1,245	1,200	1,201	11,300	1,201
2023-09-05	1,197	1,217	1,197	1,215	9,600	1,215
2023-09-04	1,188	1,194	1,180	1,194	10,800	1,194
2023-09-01	1,165	1,188	1,164	1,188	5,500	1,188
2023-08-31	1,159	1,166	1,155	1,162	2,700	1,162
2023-08-30	1,167	1,168	1,127	1,149	3,900	1,149
2023-08-29	1,153	1,166	1,153	1,163	7,200	1,163
2023-08-28	1,144	1,157	1,144	1,152	2,600	1,152
2023-08-25	1,155	1,159	1,140	1,159	2,100	1,159
2023-08-24	1,148	1,162	1,147	1,159	4,800	1,159
2023-08-23	1,142	1,142	1,138	1,142	500	1,142
2023-08-22	1,127	1,145	1,127	1,141	700	1,141
2023-08-21	1,130	1,140	1,130	1,135	700	1,135
2023-08-18	1,136	1,149	1,131	1,142	6,000	1,142
2023-08-17	1,139	1,147	1,128	1,134	4,000	1,134
2023-08-16	1,123	1,143	1,123	1,136	2,700	1,136
2023-08-15	1,112	1,134	1,112	1,123	3,600	1,123
2023-08-14	1,113	1,142	1,113	1,132	4,100	1,132
2023-08-10	1,121	1,124	1,111	1,119	3,600	1,119
2023-08-09	1,128	1,129	1,120	1,128	1,000	1,128
2023-08-08	1,128	1,132	1,123	1,131	1,600	1,131
2023-08-07	1,130	1,132	1,125	1,127	1,900	1,127
2023-08-04	1,132	1,134	1,125	1,134	2,400	1,134
2023-08-03	1,134	1,134	1,118	1,118	2,000	1,118
2023-08-02	1,145	1,145	1,124	1,124	6,400	1,124
2023-08-01	1,115	1,127	1,111	1,125	6,000	1,125
2023-07-31	1,110	1,116	1,107	1,115	4,100	1,115
2023-07-28	1,126	1,135	1,103	1,110	21,100	1,110
2023-07-27	1,125	1,137	1,125	1,137	3,900	1,137
2023-07-26	1,130	1,135	1,126	1,135	1,400	1,135
2023-07-25	1,128	1,136	1,122	1,130	1,800	1,130
2023-07-24	1,136	1,136	1,126	1,130	4,300	1,130
2023-07-21	1,129	1,137	1,117	1,137	9,700	1,137
2023-07-20	1,115	1,127	1,102	1,121	6,500	1,121
2023-07-19	1,109	1,109	1,100	1,103	1,700	1,103
2023-07-18	1,086	1,103	1,084	1,102	8,400	1,102
2023-07-14	1,089	1,094	1,083	1,086	8,800	1,086
2023-07-13	1,085	1,092	1,084	1,089	9,000	1,089
2023-07-12	1,096	1,096	1,084	1,085	9,300	1,085
2023-07-11	1,106	1,122	1,080	1,085	47,200	1,085
2023-07-10	1,127	1,154	1,126	1,154	24,600	1,154
2023-07-07	1,132	1,132	1,122	1,126	5,000	1,126
2023-07-06	1,132	1,141	1,131	1,141	2,900	1,141
2023-07-05	1,144	1,144	1,129	1,131	8,000	1,131
2023-07-04	1,159	1,162	1,144	1,144	4,400	1,144
2023-07-03	1,153	1,164	1,151	1,159	10,000	1,159
2023-06-30	1,121	1,153	1,121	1,153	7,100	1,153
2023-06-29	1,128	1,131	1,120	1,121	4,100	1,121
2023-06-28	1,116	1,129	1,116	1,129	3,800	1,129
2023-06-27	1,120	1,125	1,115	1,118	3,400	1,118
2023-06-26	1,126	1,128	1,115	1,120	4,600	1,120
2023-06-23	1,145	1,151	1,120	1,126	6,800	1,126
2023-06-22	1,141	1,147	1,137	1,145	5,300	1,145
2023-06-21	1,123	1,144	1,123	1,142	6,900	1,142
2023-06-20	1,117	1,123	1,112	1,123	8,400	1,123
2023-06-19	1,120	1,120	1,107	1,118	7,400	1,118
2023-06-16	1,120	1,129	1,118	1,120	7,200	1,120
2023-06-15	1,102	1,128	1,097	1,117	9,400	1,117
2023-06-14	1,105	1,107	1,095	1,102	10,300	1,102
2023-06-13	1,107	1,113	1,105	1,105	3,900	1,105
2023-06-12	1,102	1,113	1,102	1,111	5,800	1,111
2023-06-09	1,105	1,113	1,098	1,103	7,900	1,103
2023-06-08	1,104	1,109	1,095	1,103	7,100	1,103
2023-06-07	1,108	1,108	1,090	1,097	10,200	1,097
2023-06-06	1,116	1,118	1,108	1,109	4,300	1,109
2023-06-05	1,118	1,123	1,101	1,117	16,100	1,117
2023-06-02	1,110	1,139	1,109	1,115	15,300	1,115
2023-06-01	1,105	1,126	1,052	1,085	40,200	1,085
2023-05-31	1,160	1,163	1,111	1,116	25,300	1,116
2023-05-30	1,162	1,190	1,149	1,180	49,100	1,180
2023-05-29	1,340	1,343	1,288	1,301	39,300	1,301
2023-05-26	1,276	1,306	1,276	1,304	18,100	1,304
2023-05-25	1,342	1,358	1,267	1,275	63,100	1,275
2023-05-24	1,315	1,347	1,308	1,343	24,900	1,343
2023-05-23	1,308	1,324	1,306	1,316	6,300	1,316
2023-05-22	1,300	1,324	1,300	1,313	21,100	1,313
2023-05-19	1,258	1,356	1,258	1,291	37,900	1,291
2023-05-18	1,257	1,265	1,256	1,258	10,900	1,258
2023-05-17	1,259	1,263	1,253	1,258	6,700	1,258
2023-05-16	1,259	1,259	1,249	1,256	4,200	1,256
2023-05-15	1,258	1,258	1,242	1,254	7,200	1,254
2023-05-12	1,261	1,261	1,251	1,258	4,700	1,258
2023-05-11	1,258	1,259	1,249	1,249	5,900	1,249
2023-05-10	1,262	1,264	1,257	1,258	3,800	1,258
2023-05-09	1,262	1,263	1,252	1,259	8,700	1,259
2023-05-08	1,255	1,263	1,255	1,262	9,000	1,262
2023-05-02	1,258	1,258	1,253	1,255	6,000	1,255
2023-05-01	1,249	1,260	1,249	1,252	5,200	1,252
2023-04-28	1,248	1,256	1,245	1,249	7,300	1,249
2023-04-27	1,234	1,250	1,234	1,244	24,500	1,244
2023-04-26	1,242	1,243	1,234	1,235	1,800	1,235
2023-04-25	1,233	1,238	1,233	1,234	3,700	1,234
2023-04-24	1,235	1,238	1,221	1,233	6,300	1,233
2023-04-21	1,233	1,238	1,233	1,235	2,300	1,235
2023-04-20	1,243	1,243	1,228	1,233	2,600	1,233
2023-04-19	1,215	1,243	1,215	1,243	8,700	1,243
2023-04-18	1,210	1,221	1,209	1,215	3,300	1,215
2023-04-17	1,213	1,214	1,205	1,205	3,200	1,205
2023-04-14	1,222	1,222	1,202	1,203	4,500	1,203
2023-04-13	1,206	1,217	1,206	1,206	4,000	1,206
2023-04-12	1,232	1,232	1,206	1,206	6,400	1,206
2023-04-11	1,200	1,229	1,190	1,220	16,400	1,220
2023-04-10	1,230	1,243	1,221	1,243	7,700	1,243
2023-04-07	1,211	1,226	1,211	1,220	3,200	1,220
2023-04-06	1,202	1,230	1,202	1,206	8,600	1,206
2023-04-05	1,229	1,230	1,203	1,203	4,700	1,203
2023-04-04	1,245	1,265	1,224	1,227	9,600	1,227
2023-04-03	1,239	1,254	1,235	1,245	6,400	1,245
2023-03-31	1,204	1,232	1,204	1,221	8,600	1,221
2023-03-30	1,163	1,202	1,163	1,202	7,200	1,202
2023-03-29	1,173	1,183	1,163	1,176	8,300	1,176
2023-03-28	1,160	1,165	1,150	1,163	9,000	1,163
2023-03-27	1,146	1,158	1,142	1,158	2,900	1,158
2023-03-24	1,126	1,139	1,126	1,136	2,400	1,136
2023-03-23	1,127	1,137	1,124	1,126	2,800	1,126
2023-03-22	1,116	1,138	1,116	1,138	1,500	1,138
2023-03-20	1,130	1,138	1,112	1,112	5,500	1,112
2023-03-17	1,127	1,146	1,127	1,131	2,300	1,131
2023-03-16	1,126	1,150	1,126	1,127	4,000	1,127
2023-03-15	1,135	1,157	1,135	1,135	4,300	1,135
2023-03-14	1,157	1,157	1,126	1,135	6,800	1,135
2023-03-13	1,163	1,168	1,161	1,168	6,400	1,168
2023-03-10	1,182	1,185	1,171	1,180	3,800	1,180
2023-03-09	1,180	1,180	1,170	1,180	2,900	1,180
2023-03-08	1,167	1,180	1,167	1,180	6,200	1,180
2023-03-07	1,168	1,168	1,161	1,167	2,900	1,167
2023-03-06	1,162	1,168	1,158	1,168	6,300	1,168
2023-03-03	1,159	1,163	1,150	1,159	5,900	1,159
2023-03-02	1,162	1,164	1,158	1,159	4,000	1,159
2023-03-01	1,157	1,161	1,150	1,161	3,900	1,161
2023-02-28	1,149	1,157	1,140	1,157	5,300	1,157
2023-02-27	1,124	1,140	1,124	1,140	9,100	1,140
2023-02-24	1,123	1,123	1,117	1,122	5,000	1,122
2023-02-22	1,124	1,124	1,107	1,117	4,200	1,117
2023-02-21	1,099	1,125	1,099	1,115	5,400	1,115
2023-02-20	1,085	1,095	1,084	1,095	5,800	1,095
2023-02-17	1,075	1,083	1,075	1,081	1,100	1,081
2023-02-16	1,080	1,080	1,066	1,079	2,200	1,079
2023-02-15	1,072	1,072	1,072	1,072	400	1,072
2023-02-14	1,068	1,076	1,063	1,072	4,600	1,072
2023-02-13	1,067	1,067	1,067	1,067	2,100	1,067
2023-02-10	1,063	1,063	1,062	1,062	1,700	1,062
2023-02-09	1,066	1,074	1,063	1,063	1,800	1,063
2023-02-08	1,080	1,080	1,066	1,066	1,900	1,066
2023-02-07	1,069	1,073	1,069	1,069	700	1,069
2023-02-06	1,071	1,075	1,069	1,069	1,800	1,069
2023-02-03	1,082	1,082	1,071	1,071	1,200	1,071
2023-02-02	1,089	1,089	1,076	1,076	1,500	1,076
2023-02-01	1,060	1,069	1,059	1,062	1,600	1,062
2023-01-31	1,057	1,062	1,057	1,057	2,200	1,057
2023-01-30	1,072	1,095	1,056	1,057	33,500	1,057
2023-01-27	1,092	1,092	1,068	1,072	2,900	1,072
2023-01-26	1,090	1,090	1,066	1,073	4,200	1,073
2023-01-25	1,092	1,092	1,071	1,086	1,400	1,086
2023-01-24	1,081	1,091	1,081	1,090	1,900	1,090
2023-01-23	1,070	1,083	1,070	1,080	2,000	1,080
2023-01-20	1,089	1,090	1,052	1,052	10,200	1,052
2023-01-19	1,067	1,078	1,067	1,072	3,300	1,072
2023-01-18	1,081	1,081	1,070	1,078	3,300	1,078
2023-01-17	1,086	1,086	1,065	1,066	2,000	1,066
2023-01-16	1,059	1,088	1,050	1,056	5,300	1,056
2023-01-13	1,098	1,098	1,060	1,060	8,500	1,060
2023-01-12	1,090	1,091	1,061	1,076	5,700	1,076
2023-01-11	1,083	1,092	1,083	1,090	1,900	1,090
2023-01-10	1,097	1,097	1,083	1,083	2,200	1,083
2023-01-06	1,083	1,087	1,083	1,085	900	1,085
2023-01-05	1,083	1,091	1,081	1,083	3,300	1,083
2023-01-04	1,124	1,124	1,083	1,083	7,000	1,083

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