1. HOME >
  2. 株価時系列 >
  3. 4577 >
  4. 2011年

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
2011-12-301,1851,2051,1851,1853,100979.34
2011-12-291,2001,2041,1651,1792,700974.38
2011-12-281,2001,2201,1531,2092,400999.17
2011-12-271,1961,2101,1961,197500989.26
2011-12-261,1801,2061,1801,2064,100996.69
2011-12-221,1801,1941,1791,1806,500975.21
2011-12-211,1401,1791,1011,1797,100974.38
2011-12-201,1201,1291,1151,1291,000933.06
2011-12-191,0821,1271,0821,1272,600931.41
2011-12-161,1101,1351,1101,1123,800919.01
2011-12-151,1651,1651,1101,1103,900917.36
2011-12-141,1831,1951,0921,1604,200958.68
2011-12-131,2091,2091,1711,1792,000974.38
2011-12-121,2241,2241,1911,2104,2001,000
2011-12-091,1851,2171,1851,21615,3001,004.96
2011-12-081,1941,1941,1701,1851,600979.34
2011-12-071,1721,1981,1421,1983,200990.08
2011-12-061,1441,2001,1221,17213,500968.60
2011-12-051,1161,1571,1161,1444,300945.46
2011-12-021,1041,1201,1041,1141,900920.66
2011-12-011,1001,1201,0911,1035,800911.57
2011-11-301,1101,1101,0921,0923,600902.48
2011-11-291,1091,1091,0801,1086,200915.70
2011-11-281,0701,1251,0601,1098,400916.53
2011-11-251,1301,1391,1001,1004,700909.09
2011-11-241,1401,1401,1001,1294,800933.06
2011-11-221,1191,1301,0891,1283,700932.23
2011-11-211,1191,1291,1191,1241,600928.93
2011-11-181,1141,1261,0851,1193,700924.79
2011-11-171,1081,1491,0781,11412,300920.66
2011-11-161,1601,1601,0931,12512,400929.75
2011-11-151,1911,1911,1611,1872,000980.99
2011-11-141,2011,2081,1511,1915,800984.30
2011-11-111,1961,2191,1961,2006,400991.74
2011-11-101,2211,2261,2111,2269,1001,013.22
2011-11-091,2421,2631,2351,2464,0001,029.75
2011-11-081,2901,2901,2611,2632,7001,043.80
2011-11-071,2971,2981,2711,2981,3001,072.73
2011-11-041,2621,2751,2601,2712,8001,050.41
2011-11-021,2181,2451,2181,2439,6001,027.27
2011-11-011,2651,2661,2481,2486,6001,031.40
2011-10-311,2971,2991,2701,2704,4001,049.59
2011-10-281,2691,2901,2691,2909,5001,066.12
2011-10-271,2631,2851,2631,2689,3001,047.93
2011-10-261,2971,3001,2651,2935,2001,068.60
2011-10-251,3121,3121,2701,29721,7001,071.90
2011-10-241,3401,3491,3301,3304,4001,099.17
2011-10-211,3281,3501,3201,3305,9001,099.17
2011-10-201,3321,3471,3131,3201,6001,090.91
2011-10-191,3301,3481,3221,3362,3001,104.13
2011-10-181,3281,3351,3281,3302,0001,099.17
2011-10-171,3661,3681,3421,34227,4001,109.09
2011-10-141,3951,4071,3951,3965,3001,153.72
2011-10-131,3901,4201,3671,4209,2001,173.55
2011-10-121,3751,4001,3751,3956,9001,152.89
2011-10-111,3691,3861,3631,3755,0001,136.36
2011-10-071,3651,3701,3451,3452,0001,111.57
2011-10-061,3421,4011,3311,3463,9001,112.40
2011-10-051,3651,3651,3411,3413,5001,108.26
2011-10-041,4001,4001,3581,3642,4001,127.27
2011-10-031,3931,4001,3461,4007,1001,157.02
2011-09-301,4441,4441,3911,3938,7001,151.24
2011-09-291,4241,4501,4041,45010,4001,198.35
2011-09-281,4031,4301,3911,43014,7001,181.82
2011-09-271,3581,3991,3581,3887,8001,147.11
2011-09-261,3561,3641,3541,3577,0001,121.49
2011-09-221,3411,3721,3411,3542,6001,119.01
2011-09-211,4101,4101,3671,3672,0001,129.75
2011-09-201,4001,4071,4001,4071,7001,162.81
2011-09-161,3531,4201,3531,4049,4001,160.33
2011-09-151,3781,3841,3251,3535,5001,118.18
2011-09-141,3801,4001,3711,3784,2001,138.84
2011-09-131,3681,3961,3601,3905,4001,148.76
2011-09-121,4001,4001,3721,3793,7001,139.67
2011-09-091,3641,4041,3641,40114,1001,157.85
2011-09-081,3441,3741,3441,3742,0001,135.54
2011-09-071,3641,3941,3441,3445,5001,110.74
2011-09-061,3991,3991,3661,3757,2001,136.36
2011-09-051,4371,4371,4001,4003,7001,157.02
2011-09-021,3961,4371,3911,4373,8001,187.60
2011-09-011,4191,4361,4061,4064,7001,161.98
2011-08-311,4431,4431,4001,4234,2001,176.03
2011-08-301,4651,4651,4161,4468,1001,195.04
2011-08-291,4101,4501,4001,45010,7001,198.35
2011-08-261,4101,4181,3961,40814,3001,163.64
2011-08-251,3701,4071,3701,4007,4001,157.02
2011-08-241,3871,3871,3651,3704,6001,132.23
2011-08-231,3541,3901,3541,38613,3001,145.45
2011-08-221,3451,3641,3401,3458,6001,111.57
2011-08-191,3151,3691,3101,36413,4001,127.27
2011-08-181,3271,3421,3051,3428,7001,109.09
2011-08-171,3201,3281,3141,3194,7001,090.08
2011-08-161,3301,3311,3051,3124,7001,084.30
2011-08-151,3401,3411,3051,3167,6001,087.60
2011-08-121,3341,3391,3191,3245,9001,094.21
2011-08-111,3001,3451,3001,31224,5001,084.30
2011-08-101,3641,3651,3101,31113,7001,083.47
2011-08-091,3041,3381,2671,33424,1001,102.48
2011-08-081,3441,3861,3251,35422,8001,119.01
2011-08-051,3521,3701,3201,37016,5001,132.23
2011-08-041,3901,4051,3901,40014,5001,157.02
2011-08-031,4101,4101,3931,40325,5001,159.50
2011-08-021,4001,4261,3881,42615,5001,178.51
2011-08-011,3951,4131,3701,41014,0001,165.29
2011-07-291,4181,4221,3861,40018,7001,157.02
2011-07-281,4001,4241,3901,42414,3001,176.86
2011-07-271,4401,4401,4001,41417,0001,168.60
2011-07-261,4351,4551,4351,44017,7001,190.08
2011-07-251,4301,4601,4291,43523,8001,185.95
2011-07-221,4481,4501,4011,42927,2001,180.99
2011-07-211,4171,4471,4021,43228,2001,183.47
2011-07-201,3981,4201,3901,41041,8001,165.29
2011-07-191,3701,3901,3671,38411,9001,143.80
2011-07-151,3351,3751,3351,37035,0001,132.23
2011-07-141,3351,3351,3141,33223,7001,100.83
2011-07-131,3301,3451,3021,34033,9001,107.44
2011-07-121,3341,3491,3261,34522,0001,111.57
2011-07-111,3261,3481,3201,34826,0001,114.05
2011-07-081,3211,3301,3191,32216,6001,092.56
2011-07-071,3221,3351,3151,31815,1001,089.26
2011-07-061,3271,3351,3201,32115,4001,091.74
2011-07-051,3601,3681,3501,35110,7001,116.53
2011-07-041,3601,3781,3551,35912,4001,123.14
2011-07-011,3251,3511,3221,35010,9001,115.70
2011-06-301,2861,3081,2861,30810,4001,080.99
2011-06-291,3071,3121,2811,29019,6001,066.12
2011-06-281,3241,3281,3051,30713,3001,080.17
2011-06-271,3091,3351,3041,3249,7001,094.21
2011-06-241,3101,3151,3091,30917,0001,081.82
2011-06-231,3101,3151,3011,3098,2001,081.82
2011-06-221,3041,3281,3041,31716,5001,088.43
2011-06-211,3211,3261,3051,31611,9001,087.60
2011-06-201,3401,3501,3211,3268,5001,095.87
2011-06-171,4061,4101,3411,35920,4001,123.14
2011-06-161,4481,4481,4091,40913,4001,164.46
2011-06-151,4201,4441,4171,43810,5001,188.43
2011-06-141,4481,4481,4131,42011,2001,173.55
2011-06-131,4231,4531,4231,44319,6001,192.56
2011-06-101,4501,4501,4001,42115,7001,174.38
2011-06-091,4411,4421,4321,4327,2001,183.47
2011-06-081,4391,4501,4361,44617,0001,195.04
2011-06-071,4591,4591,4471,4583,5001,204.96
2011-06-061,4521,4591,4351,45914,0001,205.79
2011-06-031,4471,4611,4401,45220,0001,200
2011-06-021,4071,4501,4071,44714,5001,195.87
2011-06-011,4421,4561,4271,45213,3001,200
2011-05-311,4261,4371,4261,4365,4001,186.78
2011-05-301,4451,4451,4181,44120,4001,190.91
2011-05-271,4111,4571,4111,44531,2001,194.21
2011-05-261,4181,4271,4031,41048,7001,165.29
2011-05-251,4261,4411,4121,4417,9001,190.91
2011-05-241,3981,4341,3961,42712,0001,179.34
2011-05-231,4131,4371,4041,42012,3001,173.55
2011-05-201,4601,4611,4351,43830,2001,188.43
2011-05-191,4581,4801,4581,47415,4001,218.18
2011-05-181,3991,4791,3961,45539,6001,202.48
2011-05-171,4151,4151,3861,39524,9001,152.89
2011-05-161,4541,4681,4141,41531,7001,169.42
2011-05-131,4801,4811,4201,46249,6001,208.26
2011-05-121,5571,5571,4871,499118,4001,238.84
2011-05-111,5651,5951,5431,58459,1001,309.09
2011-05-101,4911,5601,4911,54645,2001,277.69
2011-05-091,5971,5971,4971,51577,5001,252.07
2011-05-061,5551,5861,5411,58539,0001,309.92
2011-05-021,5381,5751,5381,56176,2001,290.08
2011-04-281,5761,5771,5211,536228,9001,269.42
2011-04-271,4291,5991,3961,598225,2001,320.66
2011-04-261,4301,4471,3911,42952,6001,180.99
2011-04-251,3781,4301,3751,42740,8001,179.34
2011-04-221,4391,4391,3851,39236,3001,150.41
2011-04-211,4451,4461,4231,44056,9001,190.08
2011-04-201,4051,4401,4001,43872,9001,188.43
2011-04-191,3791,4181,3541,40065,8001,157.02
2011-04-181,3591,3791,3311,37931,1001,139.67
2011-04-151,3731,3941,3691,37250,1001,133.88
2011-04-141,3911,3991,3721,37249,8001,133.88
2011-04-131,3501,4161,3501,40056,5001,157.02
2011-04-121,3921,4181,3351,35084,8001,115.70
2011-04-111,3391,4231,3101,399116,0001,156.20
2011-04-081,2811,3131,2681,30971,3001,081.82
2011-04-071,2151,2741,2111,27267,1001,051.24
2011-04-061,1821,2231,1731,21043,6001,000
2011-04-051,1811,1811,1631,18019,000975.21
2011-04-041,1501,1611,1201,16112,900959.50
2011-04-011,1121,1401,1071,13513,700938.02
2011-03-311,1291,1291,1091,1122,800919.01
2011-03-301,1221,1441,0501,10813,000915.70
2011-03-291,1321,1321,1201,1201,900925.62
2011-03-281,1381,1741,1251,12521,000929.75
2011-03-251,2131,2131,1641,16810,200965.29
2011-03-241,2001,2051,1241,18726,400980.99
2011-03-231,1751,1941,1601,19416,600986.78
2011-03-221,1441,1881,1011,17538,400971.07
2011-03-181,0831,0831,0381,05463,200871.07
2011-03-1793098593093315,100771.07
2011-03-1690093790092718,300766.12
2011-03-1593594981581546,000673.55
2011-03-1488199986696527,400797.52
2011-03-111,0951,1341,0611,06112,900876.86
2011-03-101,1401,1401,0851,09414,500904.13
2011-03-091,1631,1681,1431,1466,000947.11
2011-03-081,1681,1781,1601,1686,000965.29
2011-03-071,1851,1881,1701,17410,200970.25
2011-03-041,2001,2001,1801,1806,100975.21
2011-03-031,1921,1941,1801,1856,600979.34
2011-03-021,1711,2001,1681,19212,900985.12
2011-03-011,1981,1991,1701,1926,500985.12
2011-02-281,1791,1971,1621,1979,600989.26
2011-02-251,1401,1801,1121,14924,700949.59
2011-02-241,2041,2041,1431,14323,800944.63
2011-02-231,2101,2191,1851,20410,100995.04
2011-02-221,2001,2521,2001,21924,3001,007.44
2011-02-211,2211,2241,1831,19813,500990.08
2011-02-181,2271,2441,2211,22411,7001,011.57
2011-02-171,2501,2501,2201,22828,4001,014.88
2011-02-161,2401,2591,2361,24813,0001,031.40
2011-02-151,2831,2831,2311,24923,1001,032.23
2011-02-141,2251,2801,2151,26825,9001,047.93
2011-02-101,2101,2101,1911,20011,700991.74
2011-02-091,2001,2191,1841,20026,100991.74
2011-02-081,2451,2501,1751,17666,100971.90
2011-02-071,1301,1971,1301,19544,900987.60
2011-02-041,0811,1201,0711,11324,900919.84
2011-02-031,0761,0861,0661,06910,000883.47
2011-02-021,0491,1001,0491,09233,000902.48
2011-02-011,0391,0701,0111,04958,900866.94
2011-01-311,0021,0401,0011,01039,300834.71
2011-01-289951,0199941,00213,500828.10
2011-01-271,0101,04799599539,700822.31
2011-01-261,0511,0651,0151,01530,800838.84
2011-01-251,0201,0891,0201,04929,600866.94
2011-01-241,0141,0391,0141,01811,000841.32
2011-01-211,0401,0899901,04576,900863.64
2011-01-209621,0459621,045107,700863.64
2011-01-1992595692595528,300789.26
2011-01-1893095089493251,400770.25
2011-01-1793094393093611,000773.55
2011-01-1494694692593512,000772.73
2011-01-1394994993193414,000771.90
2011-01-1295895892093535,600772.73
2011-01-1198298296096628,900798.35
2011-01-0798098296197718,100807.44
2011-01-061,0051,00997198165,800810.74
2011-01-059481,0119411,000116,500826.45
2011-01-0493793891893537,200772.73

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