4577 ダイト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-172,8762,9902,8512,86148,8002,861
2022-01-142,9893,0202,9472,99450,1002,994
2022-01-133,0203,0352,9662,99030,7002,990
2022-01-122,9493,0552,9153,02043,9003,020
2022-01-112,9402,9442,8782,90430,9002,904
2022-01-072,9222,9312,8792,92331,3002,923
2022-01-062,9692,9692,9092,92028,0002,920
2022-01-053,0253,0252,9582,97423,5002,974
2022-01-042,9893,0202,9633,01037,7003,010

分割・併合履歴 : [2015-03-27]1株→1.1株