4577 ダイト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	942	942	916	922	60,300	761.98
2010-12-29	951	989	916	942	340,700	778.51
2010-12-28	891	936	891	936	137,800	773.55
2010-12-27	785	798	777	786	16,800	649.59
2010-12-24	763	789	760	785	34,800	648.76
2010-12-22	762	766	760	761	16,900	628.93
2010-12-21	762	772	760	764	17,900	631.41
2010-12-20	769	772	761	762	29,100	629.75
2010-12-17	769	772	767	769	4,400	635.54
2010-12-16	772	772	760	765	16,600	632.23
2010-12-15	781	790	771	773	18,100	638.84
2010-12-14	772	780	767	780	8,300	644.63
2010-12-13	767	773	753	770	27,000	636.36
2010-12-10	760	777	760	767	9,400	633.88
2010-12-09	760	760	755	755	13,000	623.97
2010-12-08	753	758	745	751	16,300	620.66
2010-12-07	765	770	750	759	21,400	627.27
2010-12-06	795	795	755	780	17,200	644.63
2010-12-03	785	790	772	780	15,100	644.63
2010-12-02	780	781	768	770	12,500	636.36
2010-12-01	770	783	770	772	10,300	638.02
2010-11-30	784	815	771	774	43,400	639.67
2010-11-29	744	780	740	780	28,600	644.63
2010-11-26	742	743	736	737	16,700	609.09
2010-11-25	715	731	711	727	12,600	600.83
2010-11-24	721	726	707	720	9,800	595.04
2010-11-22	732	735	725	730	16,400	603.31
2010-11-19	739	739	725	734	7,400	606.61
2010-11-18	741	741	730	739	9,500	610.74
2010-11-17	732	758	732	740	13,000	611.57
2010-11-16	744	746	719	738	14,600	609.92
2010-11-15	720	732	712	729	13,700	602.48
2010-11-12	722	722	700	710	10,000	586.78
2010-11-11	706	722	706	709	6,200	585.95
2010-11-10	707	714	707	709	7,800	585.95
2010-11-09	715	720	705	720	4,100	595.04
2010-11-08	700	710	700	710	3,200	586.78
2010-11-05	715	715	689	700	8,600	578.51
2010-11-04	664	690	664	688	7,500	568.60
2010-11-02	683	687	651	665	11,600	549.59
2010-11-01	700	701	688	689	8,100	569.42
2010-10-29	718	718	700	700	8,000	578.51
2010-10-28	715	738	682	729	22,000	602.48
2010-10-27	770	770	701	727	25,900	600.83
2010-10-26	760	780	750	757	65,100	625.62
2010-10-25	700	755	697	755	74,000	623.97
2010-10-22	651	710	651	692	36,100	571.90
2010-10-21	625	645	623	645	8,700	533.06
2010-10-20	628	628	620	625	4,000	516.53
2010-10-19	620	625	618	618	12,100	510.74
2010-10-18	630	631	615	620	25,700	512.40
2010-10-15	650	650	616	625	25,800	516.53
2010-10-14	658	675	653	654	22,800	540.50
2010-10-13	695	710	656	668	29,400	552.07
2010-10-12	700	723	672	710	40,000	586.78
2010-10-08	633	707	630	697	70,100	576.03
2010-10-07	640	650	630	643	22,600	531.41
2010-10-06	630	650	629	636	25,900	525.62
2010-10-05	648	670	620	626	67,000	517.36
2010-10-04	608	643	608	640	57,300	528.93
2010-10-01	620	620	606	612	71,000	505.79
2010-09-30	648	650	612	627	64,200	518.18
2010-09-29	670	673	645	648	62,000	535.54
2010-09-28	697	697	662	666	34,500	550.41
2010-09-27	732	746	678	697	24,300	576.03
2010-09-24	735	758	732	732	34,300	604.96
2010-09-22	733	740	732	734	12,100	606.61
2010-09-21	742	742	733	733	11,300	605.79
2010-09-17	748	751	733	740	35,300	611.57
2010-09-16	762	763	746	748	23,700	618.18
2010-09-15	779	779	758	760	26,300	628.10
2010-09-14	798	810	784	787	11,400	650.41
2010-09-13	761	819	761	793	35,500	655.37
2010-09-10	757	766	753	759	21,000	627.27
2010-09-09	750	755	748	755	18,300	623.97
2010-09-08	755	755	740	753	21,700	622.31
2010-09-07	763	766	753	764	23,500	631.41
2010-09-06	750	769	750	766	19,800	633.06
2010-09-03	761	766	745	746	29,900	616.53
2010-09-02	789	800	770	771	11,700	637.19
2010-09-01	813	818	780	790	15,900	652.89
2010-08-31	824	831	816	816	3,800	674.38
2010-08-30	808	826	808	816	2,500	674.38
2010-08-27	808	816	806	807	1,600	666.94
2010-08-26	831	831	805	808	10,900	667.77
2010-08-25	845	845	815	830	8,200	685.95
2010-08-24	849	850	830	845	10,600	698.35
2010-08-23	815	849	805	833	5,900	688.43
2010-08-20	816	818	803	803	6,100	663.64
2010-08-19	810	830	807	816	6,000	674.38
2010-08-18	811	815	808	810	3,000	669.42
2010-08-17	808	824	808	811	1,100	670.25
2010-08-16	831	834	802	810	5,200	669.42
2010-08-13	833	848	820	831	3,800	686.78
2010-08-12	872	872	829	836	10,600	690.91
2010-08-11	873	880	872	872	14,100	720.66
2010-08-10	868	886	867	872	7,800	720.66
2010-08-09	871	882	855	865	11,000	714.88
2010-08-06	854	868	854	868	15,300	717.36
2010-08-05	866	869	852	860	19,500	710.74
2010-08-04	888	890	862	862	18,500	712.40
2010-08-03	922	928	895	895	19,500	739.67
2010-08-02	951	960	910	920	38,200	760.33
2010-07-30	995	995	950	950	6,400	785.12
2010-07-29	1,000	1,000	980	995	3,500	822.31
2010-07-28	980	1,009	979	993	10,800	820.66
2010-07-27	956	987	956	965	8,600	797.52
2010-07-26	965	999	955	955	29,900	789.26
2010-07-23	964	978	946	961	12,700	794.22
2010-07-22	998	998	940	940	14,900	776.86
2010-07-21	960	1,000	943	990	12,900	818.18
2010-07-20	980	981	940	960	25,600	793.39
2010-07-16	1,060	1,060	1,015	1,018	15,700	841.32
2010-07-15	1,090	1,090	1,063	1,063	9,800	878.51
2010-07-14	1,105	1,120	1,080	1,115	46,800	921.49
2010-07-13	1,195	1,195	1,136	1,161	17,400	959.50
2010-07-12	1,195	1,218	1,190	1,200	12,100	991.74
2010-07-09	1,200	1,200	1,182	1,191	1,700	984.30
2010-07-08	1,200	1,223	1,190	1,195	12,200	987.60
2010-07-07	1,148	1,199	1,144	1,198	5,800	990.08
2010-07-06	1,142	1,147	1,130	1,147	5,200	947.93
2010-07-05	1,140	1,141	1,130	1,141	28,400	942.98
2010-07-02	1,140	1,180	1,115	1,140	47,500	942.15
2010-07-01	1,150	1,155	1,080	1,110	82,200	917.36
2010-06-30	1,120	1,135	1,060	1,092	29,000	902.48
2010-06-29	1,251	1,251	1,182	1,182	39,300	976.86
2010-06-28	1,310	1,321	1,281	1,281	28,800	1,058.68
2010-06-25	1,350	1,358	1,306	1,323	21,200	1,093.39
2010-06-24	1,345	1,355	1,345	1,347	8,600	1,113.22
2010-06-23	1,380	1,385	1,333	1,333	14,200	1,101.65
2010-06-22	1,397	1,397	1,380	1,380	4,700	1,140.50
2010-06-21	1,405	1,405	1,381	1,398	9,000	1,155.37
2010-06-18	1,410	1,427	1,405	1,405	3,800	1,161.16
2010-06-17	1,420	1,420	1,411	1,420	1,400	1,173.55
2010-06-16	1,405	1,429	1,405	1,428	21,200	1,180.17
2010-06-15	1,432	1,434	1,410	1,410	1,000	1,165.29
2010-06-14	1,424	1,437	1,401	1,437	7,900	1,187.60
2010-06-11	1,440	1,440	1,410	1,410	9,500	1,165.29
2010-06-10	1,450	1,453	1,421	1,451	5,800	1,199.17
2010-06-09	1,449	1,456	1,432	1,452	11,700	1,200
2010-06-08	1,450	1,460	1,432	1,432	3,400	1,183.47
2010-06-07	1,482	1,500	1,436	1,465	6,800	1,210.74
2010-06-04	1,500	1,513	1,472	1,481	4,300	1,223.97
2010-06-03	1,496	1,531	1,469	1,530	13,900	1,264.46
2010-06-02	1,507	1,528	1,425	1,494	19,300	1,234.71
2010-06-01	1,507	1,524	1,507	1,512	11,900	1,249.59
2010-05-31	1,451	1,520	1,450	1,507	12,800	1,245.45
2010-05-28	1,424	1,460	1,424	1,450	17,700	1,198.35
2010-05-27	1,425	1,425	1,401	1,411	4,800	1,166.12
2010-05-26	1,432	1,432	1,414	1,425	3,100	1,177.69
2010-05-25	1,432	1,460	1,410	1,432	39,100	1,183.47
2010-05-24	1,400	1,440	1,400	1,414	6,300	1,168.60
2010-05-21	1,400	1,405	1,386	1,400	14,100	1,157.02
2010-05-20	1,440	1,470	1,440	1,453	6,100	1,200.83
2010-05-19	1,488	1,488	1,406	1,440	29,200	1,190.08
2010-05-18	1,532	1,532	1,498	1,505	14,800	1,243.80
2010-05-17	1,563	1,570	1,541	1,544	5,000	1,276.03
2010-05-14	1,560	1,563	1,537	1,563	16,200	1,291.74
2010-05-13	1,588	1,588	1,552	1,563	14,500	1,291.74
2010-05-12	1,577	1,600	1,577	1,587	6,800	1,311.57
2010-05-11	1,600	1,620	1,572	1,600	35,700	1,322.31
2010-05-10	1,580	1,600	1,580	1,594	14,800	1,317.36
2010-05-07	1,600	1,620	1,590	1,620	29,300	1,338.84
2010-05-06	1,634	1,645	1,621	1,638	29,600	1,353.72
2010-04-30	1,618	1,670	1,602	1,645	79,700	1,359.50
2010-04-28	1,620	1,627	1,580	1,613	20,700	1,333.06
2010-04-27	1,614	1,620	1,605	1,619	7,400	1,338.02
2010-04-26	1,618	1,644	1,609	1,620	32,000	1,338.84
2010-04-23	1,638	1,638	1,610	1,615	27,600	1,334.71
2010-04-22	1,620	1,641	1,598	1,639	20,800	1,354.55
2010-04-21	1,615	1,645	1,600	1,621	36,600	1,339.67
2010-04-20	1,616	1,652	1,560	1,575	46,800	1,301.65
2010-04-19	1,620	1,620	1,585	1,615	16,700	1,334.71
2010-04-16	1,653	1,685	1,621	1,630	39,900	1,347.11
2010-04-15	1,672	1,697	1,652	1,677	30,400	1,385.95
2010-04-14	1,697	1,699	1,637	1,697	43,300	1,402.48
2010-04-13	1,638	1,720	1,638	1,698	144,200	1,403.31
2010-04-12	1,645	1,658	1,553	1,599	60,900	1,321.49
2010-04-09	1,610	1,661	1,601	1,647	129,300	1,361.16
2010-04-08	1,592	1,629	1,570	1,585	113,800	1,309.92
2010-04-07	1,480	1,575	1,477	1,575	109,300	1,301.65
2010-04-06	1,459	1,466	1,390	1,447	101,200	1,195.87
2010-04-05	1,519	1,519	1,450	1,455	49,800	1,202.48
2010-04-02	1,470	1,520	1,470	1,515	75,600	1,252.07
2010-04-01	1,575	1,575	1,500	1,528	62,700	1,262.81
2010-03-31	1,600	1,610	1,539	1,547	151,200	1,278.51
2010-03-30	1,650	1,665	1,592	1,602	197,300	1,323.97
2010-03-29	1,540	1,657	1,534	1,650	245,600	1,363.64
2010-03-26	1,580	1,584	1,530	1,531	257,200	1,265.29
2010-03-25	1,550	1,592	1,513	1,561	684,900	1,290.08
2010-03-24	1,390	1,612	1,375	1,500	1,720,100	1,239.67

分割・併合履歴： [2023-08-30]1株→1.1株 [2015-03-27]1株→1.1株