4577 ダイト(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
2023-03-30	2,456	2,481	2,456	2,473	14,600	2,473
2023-03-29	2,456	2,474	2,444	2,466	32,700	2,466
2023-03-28	2,441	2,450	2,433	2,444	9,000	2,444
2023-03-27	2,418	2,462	2,418	2,449	11,900	2,449
2023-03-24	2,420	2,431	2,407	2,418	15,100	2,418
2023-03-23	2,436	2,437	2,404	2,425	9,500	2,425
2023-03-22	2,459	2,482	2,430	2,445	18,300	2,445
2023-03-20	2,496	2,523	2,440	2,440	9,400	2,440
2023-03-17	2,474	2,519	2,474	2,516	23,400	2,516
2023-03-16	2,448	2,478	2,427	2,464	18,500	2,464
2023-03-15	2,440	2,486	2,440	2,477	16,500	2,477
2023-03-14	2,453	2,461	2,414	2,435	19,800	2,435
2023-03-13	2,535	2,535	2,478	2,496	14,700	2,496
2023-03-10	2,537	2,561	2,537	2,547	27,900	2,547
2023-03-09	2,524	2,572	2,521	2,565	18,100	2,565
2023-03-08	2,498	2,532	2,495	2,508	21,300	2,508
2023-03-07	2,531	2,550	2,513	2,513	15,100	2,513
2023-03-06	2,521	2,528	2,504	2,521	11,600	2,521
2023-03-03	2,452	2,499	2,452	2,495	18,400	2,495
2023-03-02	2,469	2,476	2,450	2,452	15,500	2,452
2023-03-01	2,462	2,466	2,452	2,452	12,200	2,452
2023-02-28	2,467	2,474	2,455	2,462	11,900	2,462
2023-02-27	2,452	2,459	2,436	2,458	12,500	2,458
2023-02-24	2,425	2,452	2,418	2,452	22,900	2,452
2023-02-22	2,440	2,452	2,423	2,425	21,300	2,425
2023-02-21	2,455	2,458	2,439	2,447	13,100	2,447
2023-02-20	2,454	2,456	2,436	2,437	15,500	2,437
2023-02-17	2,480	2,497	2,450	2,455	17,100	2,455
2023-02-16	2,524	2,526	2,490	2,503	16,700	2,503
2023-02-15	2,526	2,529	2,505	2,505	9,900	2,505
2023-02-14	2,501	2,532	2,501	2,516	15,600	2,516
2023-02-13	2,520	2,528	2,501	2,506	16,200	2,506
2023-02-10	2,509	2,552	2,509	2,520	16,000	2,520
2023-02-09	2,547	2,566	2,541	2,559	8,300	2,559
2023-02-08	2,533	2,560	2,533	2,547	5,800	2,547
2023-02-07	2,530	2,554	2,528	2,528	11,500	2,528
2023-02-06	2,540	2,540	2,510	2,520	13,500	2,520
2023-02-03	2,584	2,589	2,541	2,544	16,300	2,544
2023-02-02	2,587	2,589	2,545	2,558	17,200	2,558
2023-02-01	2,628	2,632	2,579	2,587	14,600	2,587
2023-01-31	2,620	2,655	2,619	2,625	18,200	2,625
2023-01-30	2,584	2,632	2,584	2,610	112,900	2,610
2023-01-27	2,555	2,590	2,551	2,566	20,100	2,566
2023-01-26	2,579	2,582	2,556	2,565	24,900	2,565
2023-01-25	2,609	2,609	2,563	2,579	29,300	2,579
2023-01-24	2,585	2,605	2,572	2,598	36,800	2,598
2023-01-23	2,582	2,609	2,554	2,598	36,300	2,598
2023-01-20	2,580	2,607	2,576	2,582	25,700	2,582
2023-01-19	2,584	2,587	2,562	2,567	29,300	2,567
2023-01-18	2,546	2,587	2,528	2,568	33,800	2,568
2023-01-17	2,567	2,575	2,508	2,536	40,600	2,536
2023-01-16	2,484	2,574	2,484	2,570	49,300	2,570
2023-01-13	2,445	2,513	2,445	2,459	39,200	2,459
2023-01-12	2,423	2,459	2,420	2,449	30,200	2,449
2023-01-11	2,434	2,468	2,411	2,428	28,000	2,428
2023-01-10	2,422	2,446	2,416	2,418	24,800	2,418
2023-01-06	2,406	2,420	2,395	2,405	18,200	2,405
2023-01-05	2,430	2,442	2,412	2,414	21,600	2,414
2023-01-04	2,485	2,485	2,444	2,446	20,700	2,446

分割・併合履歴： [2015-03-27]1株→1.1株