4577 ダイト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,185	1,205	1,185	1,185	3,100	979.34
2011-12-29	1,200	1,204	1,165	1,179	2,700	974.38
2011-12-28	1,200	1,220	1,153	1,209	2,400	999.17
2011-12-27	1,196	1,210	1,196	1,197	500	989.26
2011-12-26	1,180	1,206	1,180	1,206	4,100	996.69
2011-12-22	1,180	1,194	1,179	1,180	6,500	975.21
2011-12-21	1,140	1,179	1,101	1,179	7,100	974.38
2011-12-20	1,120	1,129	1,115	1,129	1,000	933.06
2011-12-19	1,082	1,127	1,082	1,127	2,600	931.41
2011-12-16	1,110	1,135	1,110	1,112	3,800	919.01
2011-12-15	1,165	1,165	1,110	1,110	3,900	917.36
2011-12-14	1,183	1,195	1,092	1,160	4,200	958.68
2011-12-13	1,209	1,209	1,171	1,179	2,000	974.38
2011-12-12	1,224	1,224	1,191	1,210	4,200	1,000
2011-12-09	1,185	1,217	1,185	1,216	15,300	1,004.96
2011-12-08	1,194	1,194	1,170	1,185	1,600	979.34
2011-12-07	1,172	1,198	1,142	1,198	3,200	990.08
2011-12-06	1,144	1,200	1,122	1,172	13,500	968.60
2011-12-05	1,116	1,157	1,116	1,144	4,300	945.46
2011-12-02	1,104	1,120	1,104	1,114	1,900	920.66
2011-12-01	1,100	1,120	1,091	1,103	5,800	911.57
2011-11-30	1,110	1,110	1,092	1,092	3,600	902.48
2011-11-29	1,109	1,109	1,080	1,108	6,200	915.70
2011-11-28	1,070	1,125	1,060	1,109	8,400	916.53
2011-11-25	1,130	1,139	1,100	1,100	4,700	909.09
2011-11-24	1,140	1,140	1,100	1,129	4,800	933.06
2011-11-22	1,119	1,130	1,089	1,128	3,700	932.23
2011-11-21	1,119	1,129	1,119	1,124	1,600	928.93
2011-11-18	1,114	1,126	1,085	1,119	3,700	924.79
2011-11-17	1,108	1,149	1,078	1,114	12,300	920.66
2011-11-16	1,160	1,160	1,093	1,125	12,400	929.75
2011-11-15	1,191	1,191	1,161	1,187	2,000	980.99
2011-11-14	1,201	1,208	1,151	1,191	5,800	984.30
2011-11-11	1,196	1,219	1,196	1,200	6,400	991.74
2011-11-10	1,221	1,226	1,211	1,226	9,100	1,013.22
2011-11-09	1,242	1,263	1,235	1,246	4,000	1,029.75
2011-11-08	1,290	1,290	1,261	1,263	2,700	1,043.80
2011-11-07	1,297	1,298	1,271	1,298	1,300	1,072.73
2011-11-04	1,262	1,275	1,260	1,271	2,800	1,050.41
2011-11-02	1,218	1,245	1,218	1,243	9,600	1,027.27
2011-11-01	1,265	1,266	1,248	1,248	6,600	1,031.40
2011-10-31	1,297	1,299	1,270	1,270	4,400	1,049.59
2011-10-28	1,269	1,290	1,269	1,290	9,500	1,066.12
2011-10-27	1,263	1,285	1,263	1,268	9,300	1,047.93
2011-10-26	1,297	1,300	1,265	1,293	5,200	1,068.60
2011-10-25	1,312	1,312	1,270	1,297	21,700	1,071.90
2011-10-24	1,340	1,349	1,330	1,330	4,400	1,099.17
2011-10-21	1,328	1,350	1,320	1,330	5,900	1,099.17
2011-10-20	1,332	1,347	1,313	1,320	1,600	1,090.91
2011-10-19	1,330	1,348	1,322	1,336	2,300	1,104.13
2011-10-18	1,328	1,335	1,328	1,330	2,000	1,099.17
2011-10-17	1,366	1,368	1,342	1,342	27,400	1,109.09
2011-10-14	1,395	1,407	1,395	1,396	5,300	1,153.72
2011-10-13	1,390	1,420	1,367	1,420	9,200	1,173.55
2011-10-12	1,375	1,400	1,375	1,395	6,900	1,152.89
2011-10-11	1,369	1,386	1,363	1,375	5,000	1,136.36
2011-10-07	1,365	1,370	1,345	1,345	2,000	1,111.57
2011-10-06	1,342	1,401	1,331	1,346	3,900	1,112.40
2011-10-05	1,365	1,365	1,341	1,341	3,500	1,108.26
2011-10-04	1,400	1,400	1,358	1,364	2,400	1,127.27
2011-10-03	1,393	1,400	1,346	1,400	7,100	1,157.02
2011-09-30	1,444	1,444	1,391	1,393	8,700	1,151.24
2011-09-29	1,424	1,450	1,404	1,450	10,400	1,198.35
2011-09-28	1,403	1,430	1,391	1,430	14,700	1,181.82
2011-09-27	1,358	1,399	1,358	1,388	7,800	1,147.11
2011-09-26	1,356	1,364	1,354	1,357	7,000	1,121.49
2011-09-22	1,341	1,372	1,341	1,354	2,600	1,119.01
2011-09-21	1,410	1,410	1,367	1,367	2,000	1,129.75
2011-09-20	1,400	1,407	1,400	1,407	1,700	1,162.81
2011-09-16	1,353	1,420	1,353	1,404	9,400	1,160.33
2011-09-15	1,378	1,384	1,325	1,353	5,500	1,118.18
2011-09-14	1,380	1,400	1,371	1,378	4,200	1,138.84
2011-09-13	1,368	1,396	1,360	1,390	5,400	1,148.76
2011-09-12	1,400	1,400	1,372	1,379	3,700	1,139.67
2011-09-09	1,364	1,404	1,364	1,401	14,100	1,157.85
2011-09-08	1,344	1,374	1,344	1,374	2,000	1,135.54
2011-09-07	1,364	1,394	1,344	1,344	5,500	1,110.74
2011-09-06	1,399	1,399	1,366	1,375	7,200	1,136.36
2011-09-05	1,437	1,437	1,400	1,400	3,700	1,157.02
2011-09-02	1,396	1,437	1,391	1,437	3,800	1,187.60
2011-09-01	1,419	1,436	1,406	1,406	4,700	1,161.98
2011-08-31	1,443	1,443	1,400	1,423	4,200	1,176.03
2011-08-30	1,465	1,465	1,416	1,446	8,100	1,195.04
2011-08-29	1,410	1,450	1,400	1,450	10,700	1,198.35
2011-08-26	1,410	1,418	1,396	1,408	14,300	1,163.64
2011-08-25	1,370	1,407	1,370	1,400	7,400	1,157.02
2011-08-24	1,387	1,387	1,365	1,370	4,600	1,132.23
2011-08-23	1,354	1,390	1,354	1,386	13,300	1,145.45
2011-08-22	1,345	1,364	1,340	1,345	8,600	1,111.57
2011-08-19	1,315	1,369	1,310	1,364	13,400	1,127.27
2011-08-18	1,327	1,342	1,305	1,342	8,700	1,109.09
2011-08-17	1,320	1,328	1,314	1,319	4,700	1,090.08
2011-08-16	1,330	1,331	1,305	1,312	4,700	1,084.30
2011-08-15	1,340	1,341	1,305	1,316	7,600	1,087.60
2011-08-12	1,334	1,339	1,319	1,324	5,900	1,094.21
2011-08-11	1,300	1,345	1,300	1,312	24,500	1,084.30
2011-08-10	1,364	1,365	1,310	1,311	13,700	1,083.47
2011-08-09	1,304	1,338	1,267	1,334	24,100	1,102.48
2011-08-08	1,344	1,386	1,325	1,354	22,800	1,119.01
2011-08-05	1,352	1,370	1,320	1,370	16,500	1,132.23
2011-08-04	1,390	1,405	1,390	1,400	14,500	1,157.02
2011-08-03	1,410	1,410	1,393	1,403	25,500	1,159.50
2011-08-02	1,400	1,426	1,388	1,426	15,500	1,178.51
2011-08-01	1,395	1,413	1,370	1,410	14,000	1,165.29
2011-07-29	1,418	1,422	1,386	1,400	18,700	1,157.02
2011-07-28	1,400	1,424	1,390	1,424	14,300	1,176.86
2011-07-27	1,440	1,440	1,400	1,414	17,000	1,168.60
2011-07-26	1,435	1,455	1,435	1,440	17,700	1,190.08
2011-07-25	1,430	1,460	1,429	1,435	23,800	1,185.95
2011-07-22	1,448	1,450	1,401	1,429	27,200	1,180.99
2011-07-21	1,417	1,447	1,402	1,432	28,200	1,183.47
2011-07-20	1,398	1,420	1,390	1,410	41,800	1,165.29
2011-07-19	1,370	1,390	1,367	1,384	11,900	1,143.80
2011-07-15	1,335	1,375	1,335	1,370	35,000	1,132.23
2011-07-14	1,335	1,335	1,314	1,332	23,700	1,100.83
2011-07-13	1,330	1,345	1,302	1,340	33,900	1,107.44
2011-07-12	1,334	1,349	1,326	1,345	22,000	1,111.57
2011-07-11	1,326	1,348	1,320	1,348	26,000	1,114.05
2011-07-08	1,321	1,330	1,319	1,322	16,600	1,092.56
2011-07-07	1,322	1,335	1,315	1,318	15,100	1,089.26
2011-07-06	1,327	1,335	1,320	1,321	15,400	1,091.74
2011-07-05	1,360	1,368	1,350	1,351	10,700	1,116.53
2011-07-04	1,360	1,378	1,355	1,359	12,400	1,123.14
2011-07-01	1,325	1,351	1,322	1,350	10,900	1,115.70
2011-06-30	1,286	1,308	1,286	1,308	10,400	1,080.99
2011-06-29	1,307	1,312	1,281	1,290	19,600	1,066.12
2011-06-28	1,324	1,328	1,305	1,307	13,300	1,080.17
2011-06-27	1,309	1,335	1,304	1,324	9,700	1,094.21
2011-06-24	1,310	1,315	1,309	1,309	17,000	1,081.82
2011-06-23	1,310	1,315	1,301	1,309	8,200	1,081.82
2011-06-22	1,304	1,328	1,304	1,317	16,500	1,088.43
2011-06-21	1,321	1,326	1,305	1,316	11,900	1,087.60
2011-06-20	1,340	1,350	1,321	1,326	8,500	1,095.87
2011-06-17	1,406	1,410	1,341	1,359	20,400	1,123.14
2011-06-16	1,448	1,448	1,409	1,409	13,400	1,164.46
2011-06-15	1,420	1,444	1,417	1,438	10,500	1,188.43
2011-06-14	1,448	1,448	1,413	1,420	11,200	1,173.55
2011-06-13	1,423	1,453	1,423	1,443	19,600	1,192.56
2011-06-10	1,450	1,450	1,400	1,421	15,700	1,174.38
2011-06-09	1,441	1,442	1,432	1,432	7,200	1,183.47
2011-06-08	1,439	1,450	1,436	1,446	17,000	1,195.04
2011-06-07	1,459	1,459	1,447	1,458	3,500	1,204.96
2011-06-06	1,452	1,459	1,435	1,459	14,000	1,205.79
2011-06-03	1,447	1,461	1,440	1,452	20,000	1,200
2011-06-02	1,407	1,450	1,407	1,447	14,500	1,195.87
2011-06-01	1,442	1,456	1,427	1,452	13,300	1,200
2011-05-31	1,426	1,437	1,426	1,436	5,400	1,186.78
2011-05-30	1,445	1,445	1,418	1,441	20,400	1,190.91
2011-05-27	1,411	1,457	1,411	1,445	31,200	1,194.21
2011-05-26	1,418	1,427	1,403	1,410	48,700	1,165.29
2011-05-25	1,426	1,441	1,412	1,441	7,900	1,190.91
2011-05-24	1,398	1,434	1,396	1,427	12,000	1,179.34
2011-05-23	1,413	1,437	1,404	1,420	12,300	1,173.55
2011-05-20	1,460	1,461	1,435	1,438	30,200	1,188.43
2011-05-19	1,458	1,480	1,458	1,474	15,400	1,218.18
2011-05-18	1,399	1,479	1,396	1,455	39,600	1,202.48
2011-05-17	1,415	1,415	1,386	1,395	24,900	1,152.89
2011-05-16	1,454	1,468	1,414	1,415	31,700	1,169.42
2011-05-13	1,480	1,481	1,420	1,462	49,600	1,208.26
2011-05-12	1,557	1,557	1,487	1,499	118,400	1,238.84
2011-05-11	1,565	1,595	1,543	1,584	59,100	1,309.09
2011-05-10	1,491	1,560	1,491	1,546	45,200	1,277.69
2011-05-09	1,597	1,597	1,497	1,515	77,500	1,252.07
2011-05-06	1,555	1,586	1,541	1,585	39,000	1,309.92
2011-05-02	1,538	1,575	1,538	1,561	76,200	1,290.08
2011-04-28	1,576	1,577	1,521	1,536	228,900	1,269.42
2011-04-27	1,429	1,599	1,396	1,598	225,200	1,320.66
2011-04-26	1,430	1,447	1,391	1,429	52,600	1,180.99
2011-04-25	1,378	1,430	1,375	1,427	40,800	1,179.34
2011-04-22	1,439	1,439	1,385	1,392	36,300	1,150.41
2011-04-21	1,445	1,446	1,423	1,440	56,900	1,190.08
2011-04-20	1,405	1,440	1,400	1,438	72,900	1,188.43
2011-04-19	1,379	1,418	1,354	1,400	65,800	1,157.02
2011-04-18	1,359	1,379	1,331	1,379	31,100	1,139.67
2011-04-15	1,373	1,394	1,369	1,372	50,100	1,133.88
2011-04-14	1,391	1,399	1,372	1,372	49,800	1,133.88
2011-04-13	1,350	1,416	1,350	1,400	56,500	1,157.02
2011-04-12	1,392	1,418	1,335	1,350	84,800	1,115.70
2011-04-11	1,339	1,423	1,310	1,399	116,000	1,156.20
2011-04-08	1,281	1,313	1,268	1,309	71,300	1,081.82
2011-04-07	1,215	1,274	1,211	1,272	67,100	1,051.24
2011-04-06	1,182	1,223	1,173	1,210	43,600	1,000
2011-04-05	1,181	1,181	1,163	1,180	19,000	975.21
2011-04-04	1,150	1,161	1,120	1,161	12,900	959.50
2011-04-01	1,112	1,140	1,107	1,135	13,700	938.02
2011-03-31	1,129	1,129	1,109	1,112	2,800	919.01
2011-03-30	1,122	1,144	1,050	1,108	13,000	915.70
2011-03-29	1,132	1,132	1,120	1,120	1,900	925.62
2011-03-28	1,138	1,174	1,125	1,125	21,000	929.75
2011-03-25	1,213	1,213	1,164	1,168	10,200	965.29
2011-03-24	1,200	1,205	1,124	1,187	26,400	980.99
2011-03-23	1,175	1,194	1,160	1,194	16,600	986.78
2011-03-22	1,144	1,188	1,101	1,175	38,400	971.07
2011-03-18	1,083	1,083	1,038	1,054	63,200	871.07
2011-03-17	930	985	930	933	15,100	771.07
2011-03-16	900	937	900	927	18,300	766.12
2011-03-15	935	949	815	815	46,000	673.55
2011-03-14	881	999	866	965	27,400	797.52
2011-03-11	1,095	1,134	1,061	1,061	12,900	876.86
2011-03-10	1,140	1,140	1,085	1,094	14,500	904.13
2011-03-09	1,163	1,168	1,143	1,146	6,000	947.11
2011-03-08	1,168	1,178	1,160	1,168	6,000	965.29
2011-03-07	1,185	1,188	1,170	1,174	10,200	970.25
2011-03-04	1,200	1,200	1,180	1,180	6,100	975.21
2011-03-03	1,192	1,194	1,180	1,185	6,600	979.34
2011-03-02	1,171	1,200	1,168	1,192	12,900	985.12
2011-03-01	1,198	1,199	1,170	1,192	6,500	985.12
2011-02-28	1,179	1,197	1,162	1,197	9,600	989.26
2011-02-25	1,140	1,180	1,112	1,149	24,700	949.59
2011-02-24	1,204	1,204	1,143	1,143	23,800	944.63
2011-02-23	1,210	1,219	1,185	1,204	10,100	995.04
2011-02-22	1,200	1,252	1,200	1,219	24,300	1,007.44
2011-02-21	1,221	1,224	1,183	1,198	13,500	990.08
2011-02-18	1,227	1,244	1,221	1,224	11,700	1,011.57
2011-02-17	1,250	1,250	1,220	1,228	28,400	1,014.88
2011-02-16	1,240	1,259	1,236	1,248	13,000	1,031.40
2011-02-15	1,283	1,283	1,231	1,249	23,100	1,032.23
2011-02-14	1,225	1,280	1,215	1,268	25,900	1,047.93
2011-02-10	1,210	1,210	1,191	1,200	11,700	991.74
2011-02-09	1,200	1,219	1,184	1,200	26,100	991.74
2011-02-08	1,245	1,250	1,175	1,176	66,100	971.90
2011-02-07	1,130	1,197	1,130	1,195	44,900	987.60
2011-02-04	1,081	1,120	1,071	1,113	24,900	919.84
2011-02-03	1,076	1,086	1,066	1,069	10,000	883.47
2011-02-02	1,049	1,100	1,049	1,092	33,000	902.48
2011-02-01	1,039	1,070	1,011	1,049	58,900	866.94
2011-01-31	1,002	1,040	1,001	1,010	39,300	834.71
2011-01-28	995	1,019	994	1,002	13,500	828.10
2011-01-27	1,010	1,047	995	995	39,700	822.31
2011-01-26	1,051	1,065	1,015	1,015	30,800	838.84
2011-01-25	1,020	1,089	1,020	1,049	29,600	866.94
2011-01-24	1,014	1,039	1,014	1,018	11,000	841.32
2011-01-21	1,040	1,089	990	1,045	76,900	863.64
2011-01-20	962	1,045	962	1,045	107,700	863.64
2011-01-19	925	956	925	955	28,300	789.26
2011-01-18	930	950	894	932	51,400	770.25
2011-01-17	930	943	930	936	11,000	773.55
2011-01-14	946	946	925	935	12,000	772.73
2011-01-13	949	949	931	934	14,000	771.90
2011-01-12	958	958	920	935	35,600	772.73
2011-01-11	982	982	960	966	28,900	798.35
2011-01-07	980	982	961	977	18,100	807.44
2011-01-06	1,005	1,009	971	981	65,800	810.74
2011-01-05	948	1,011	941	1,000	116,500	826.45
2011-01-04	937	938	918	935	37,200	772.73

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