4577 ダイト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,361	1,362	1,346	1,346	6,100	1,112.40
2012-12-27	1,382	1,386	1,360	1,360	9,500	1,123.97
2012-12-26	1,400	1,400	1,383	1,393	11,600	1,151.24
2012-12-25	1,410	1,410	1,397	1,403	8,300	1,159.50
2012-12-21	1,392	1,410	1,392	1,402	11,200	1,158.68
2012-12-20	1,409	1,410	1,391	1,392	8,500	1,150.41
2012-12-19	1,411	1,413	1,400	1,413	6,700	1,167.77
2012-12-18	1,400	1,413	1,400	1,410	6,300	1,165.29
2012-12-17	1,400	1,412	1,361	1,401	6,700	1,157.85
2012-12-14	1,387	1,423	1,387	1,400	12,800	1,157.02
2012-12-13	1,451	1,454	1,417	1,417	8,100	1,171.07
2012-12-12	1,451	1,451	1,423	1,425	8,300	1,177.69
2012-12-11	1,463	1,463	1,441	1,451	7,600	1,199.17
2012-12-10	1,465	1,467	1,455	1,463	5,600	1,209.09
2012-12-07	1,422	1,470	1,422	1,450	13,100	1,198.35
2012-12-06	1,406	1,449	1,400	1,439	12,800	1,189.26
2012-12-05	1,395	1,405	1,383	1,405	15,400	1,161.16
2012-12-04	1,370	1,397	1,366	1,380	20,900	1,140.50
2012-12-03	1,357	1,370	1,352	1,370	11,100	1,132.23
2012-11-30	1,388	1,388	1,359	1,363	12,300	1,126.45
2012-11-29	1,405	1,411	1,386	1,390	14,000	1,148.76
2012-11-28	1,429	1,429	1,413	1,418	10,700	1,171.90
2012-11-27	1,400	1,414	1,388	1,407	23,200	1,162.81
2012-11-26	1,377	1,417	1,360	1,417	15,600	1,171.07
2012-11-22	1,420	1,421	1,355	1,371	13,400	1,133.06
2012-11-21	1,420	1,434	1,415	1,421	7,500	1,174.38
2012-11-20	1,429	1,436	1,416	1,427	9,500	1,179.34
2012-11-19	1,430	1,432	1,410	1,428	7,700	1,180.17
2012-11-16	1,430	1,430	1,412	1,417	10,400	1,171.07
2012-11-15	1,417	1,447	1,411	1,419	9,200	1,172.73
2012-11-14	1,398	1,418	1,394	1,417	3,600	1,171.07
2012-11-13	1,423	1,427	1,393	1,416	13,600	1,170.25
2012-11-12	1,441	1,461	1,426	1,440	16,600	1,190.08
2012-11-09	1,481	1,481	1,464	1,466	8,600	1,211.57
2012-11-08	1,470	1,490	1,455	1,478	19,900	1,221.49
2012-11-07	1,441	1,485	1,441	1,479	32,900	1,222.31
2012-11-06	1,415	1,442	1,400	1,434	21,600	1,185.12
2012-11-05	1,403	1,408	1,382	1,408	11,600	1,163.64
2012-11-02	1,389	1,419	1,385	1,417	23,500	1,171.07
2012-11-01	1,353	1,390	1,353	1,383	16,500	1,142.98
2012-10-31	1,360	1,390	1,330	1,368	11,200	1,130.58
2012-10-30	1,327	1,358	1,327	1,350	19,100	1,115.70
2012-10-29	1,319	1,358	1,319	1,346	9,200	1,112.40
2012-10-26	1,342	1,357	1,342	1,349	7,000	1,114.88
2012-10-25	1,332	1,347	1,272	1,342	9,100	1,109.09
2012-10-24	1,315	1,332	1,272	1,330	13,300	1,099.17
2012-10-23	1,356	1,356	1,301	1,335	12,100	1,103.31
2012-10-22	1,350	1,351	1,330	1,351	2,500	1,116.53
2012-10-19	1,330	1,360	1,330	1,358	6,000	1,122.31
2012-10-18	1,359	1,360	1,345	1,359	5,600	1,123.14
2012-10-17	1,349	1,359	1,346	1,358	4,900	1,122.31
2012-10-16	1,324	1,337	1,319	1,333	5,100	1,101.65
2012-10-15	1,356	1,357	1,332	1,343	4,700	1,109.92
2012-10-12	1,340	1,360	1,340	1,355	8,000	1,119.83
2012-10-11	1,320	1,340	1,319	1,330	10,800	1,099.17
2012-10-10	1,362	1,362	1,281	1,316	10,400	1,087.60
2012-10-09	1,382	1,382	1,360	1,366	11,600	1,128.93
2012-10-05	1,358	1,386	1,358	1,381	14,000	1,141.32
2012-10-04	1,330	1,336	1,310	1,336	11,000	1,104.13
2012-10-03	1,360	1,363	1,345	1,345	7,600	1,111.57
2012-10-02	1,380	1,385	1,375	1,376	15,300	1,137.19
2012-10-01	1,385	1,385	1,375	1,377	5,400	1,138.02
2012-09-28	1,375	1,388	1,364	1,380	30,000	1,140.50
2012-09-27	1,328	1,369	1,328	1,362	22,800	1,125.62
2012-09-26	1,305	1,327	1,305	1,321	15,500	1,091.74
2012-09-25	1,235	1,303	1,235	1,303	20,200	1,076.86
2012-09-24	1,281	1,291	1,280	1,291	4,800	1,066.94
2012-09-21	1,272	1,295	1,272	1,284	16,000	1,061.16
2012-09-20	1,320	1,320	1,280	1,302	16,000	1,076.03
2012-09-19	1,299	1,330	1,299	1,320	30,200	1,090.91
2012-09-18	1,282	1,296	1,270	1,294	20,700	1,069.42
2012-09-14	1,283	1,287	1,279	1,282	26,200	1,059.50
2012-09-13	1,242	1,272	1,241	1,272	10,400	1,051.24
2012-09-12	1,249	1,252	1,240	1,252	16,800	1,034.71
2012-09-11	1,245	1,255	1,240	1,249	18,300	1,032.23
2012-09-10	1,241	1,246	1,241	1,243	22,400	1,027.27
2012-09-07	1,243	1,259	1,243	1,258	6,200	1,039.67
2012-09-06	1,250	1,259	1,231	1,259	15,100	1,040.50
2012-09-05	1,250	1,263	1,248	1,263	27,800	1,043.80
2012-09-04	1,264	1,264	1,229	1,250	17,600	1,033.06
2012-09-03	1,251	1,283	1,250	1,268	53,900	1,047.93
2012-08-31	1,180	1,270	1,160	1,249	72,100	1,032.23
2012-08-30	1,151	1,190	1,151	1,180	15,400	975.21
2012-08-29	1,152	1,159	1,140	1,156	9,700	955.37
2012-08-28	1,149	1,159	1,137	1,142	11,000	943.80
2012-08-27	1,135	1,159	1,130	1,140	7,300	942.15
2012-08-24	1,142	1,150	1,118	1,144	13,100	945.46
2012-08-23	1,154	1,154	1,127	1,142	8,500	943.80
2012-08-22	1,149	1,160	1,148	1,157	10,600	956.20
2012-08-21	1,139	1,148	1,139	1,146	7,500	947.11
2012-08-20	1,144	1,144	1,137	1,139	3,800	941.32
2012-08-17	1,121	1,144	1,121	1,144	5,700	945.46
2012-08-16	1,112	1,150	1,106	1,146	17,100	947.11
2012-08-15	1,109	1,113	1,079	1,112	9,300	919.01
2012-08-14	1,085	1,109	1,066	1,109	6,000	916.53
2012-08-13	1,080	1,080	1,063	1,070	2,500	884.30
2012-08-10	1,078	1,089	1,071	1,083	5,800	895.04
2012-08-09	1,080	1,080	1,051	1,078	7,800	890.91
2012-08-08	1,067	1,080	1,055	1,080	5,000	892.56
2012-08-07	1,069	1,078	1,060	1,060	7,100	876.03
2012-08-06	1,059	1,071	1,056	1,066	2,400	880.99
2012-08-03	1,041	1,055	1,023	1,052	13,800	869.42
2012-08-02	1,056	1,069	1,041	1,041	8,200	860.33
2012-08-01	1,081	1,082	1,070	1,073	9,400	886.78
2012-07-31	1,099	1,108	1,074	1,100	7,000	909.09
2012-07-30	1,095	1,105	1,083	1,105	11,800	913.22
2012-07-27	1,077	1,095	1,051	1,095	13,800	904.96
2012-07-26	1,049	1,075	1,044	1,074	19,600	887.60
2012-07-25	1,026	1,045	1,012	1,044	17,700	862.81
2012-07-24	1,001	1,037	1,001	1,036	15,100	856.20
2012-07-23	1,020	1,020	1,000	1,000	12,300	826.45
2012-07-20	1,020	1,029	1,018	1,021	6,400	843.80
2012-07-19	1,015	1,038	1,015	1,035	7,700	855.37
2012-07-18	1,003	1,023	1,003	1,010	11,300	834.71
2012-07-17	1,038	1,057	1,022	1,022	10,700	844.63
2012-07-13	1,020	1,038	1,020	1,038	4,400	857.85
2012-07-12	1,020	1,027	1,011	1,022	8,500	844.63
2012-07-11	1,060	1,068	1,000	1,021	34,200	843.80
2012-07-10	1,080	1,092	1,075	1,079	9,600	891.74
2012-07-09	1,082	1,096	1,076	1,077	8,300	890.08
2012-07-06	1,072	1,099	1,072	1,092	15,800	902.48
2012-07-05	1,090	1,099	1,072	1,081	10,700	893.39
2012-07-04	1,089	1,092	1,080	1,083	21,100	895.04
2012-07-03	1,085	1,090	1,080	1,080	4,100	892.56
2012-07-02	1,085	1,095	1,080	1,080	7,900	892.56
2012-06-29	1,076	1,098	1,076	1,080	4,200	892.56
2012-06-28	1,094	1,098	1,067	1,069	12,700	883.47
2012-06-27	1,074	1,096	1,074	1,094	11,700	904.13
2012-06-26	1,071	1,077	1,070	1,074	10,100	887.60
2012-06-25	1,074	1,079	1,050	1,070	12,000	884.30
2012-06-22	1,042	1,045	1,034	1,045	4,200	863.64
2012-06-21	1,010	1,051	1,010	1,043	14,100	861.98
2012-06-20	999	1,010	994	1,010	8,300	834.71
2012-06-19	996	998	992	994	9,300	821.49
2012-06-18	987	1,003	986	1,003	7,700	828.93
2012-06-15	991	992	981	984	9,900	813.22
2012-06-14	1,001	1,005	991	1,001	7,200	827.27
2012-06-13	1,023	1,023	1,003	1,005	11,900	830.58
2012-06-12	1,019	1,026	966	1,026	15,000	847.93
2012-06-11	1,004	1,034	1,004	1,028	10,700	849.59
2012-06-08	1,013	1,013	1,002	1,004	11,900	829.75
2012-06-07	1,003	1,014	1,002	1,011	24,000	835.54
2012-06-06	950	980	950	980	17,400	809.92
2012-06-05	940	948	939	944	16,800	780.17
2012-06-04	930	943	925	939	26,400	776.03
2012-06-01	986	990	960	967	19,600	799.17
2012-05-31	981	991	971	988	22,800	816.53
2012-05-30	1,020	1,024	1,000	1,002	16,200	828.10
2012-05-29	1,006	1,020	999	1,020	37,800	842.98
2012-05-28	1,028	1,037	1,023	1,029	37,800	850.41
2012-05-25	1,023	1,040	1,016	1,026	28,400	847.93
2012-05-24	1,061	1,075	1,010	1,016	54,000	839.67
2012-05-23	1,108	1,110	1,060	1,061	43,900	876.86
2012-05-22	1,117	1,117	1,102	1,106	25,900	914.05
2012-05-21	1,107	1,125	1,107	1,117	32,600	923.14
2012-05-18	1,110	1,122	1,109	1,116	19,500	922.31
2012-05-17	1,111	1,130	1,110	1,126	19,900	930.58
2012-05-16	1,113	1,132	1,107	1,108	28,200	915.70
2012-05-15	1,154	1,155	1,119	1,121	92,500	926.45
2012-05-14	1,154	1,166	1,147	1,150	39,700	950.41
2012-05-11	1,187	1,194	1,171	1,171	31,900	967.77
2012-05-10	1,176	1,201	1,176	1,198	36,500	990.08
2012-05-09	1,210	1,210	1,201	1,207	23,200	997.52
2012-05-08	1,190	1,215	1,190	1,215	16,200	1,004.13
2012-05-07	1,193	1,207	1,182	1,195	29,500	987.60
2012-05-02	1,178	1,207	1,178	1,205	22,900	995.87
2012-05-01	1,194	1,199	1,174	1,175	26,200	971.07
2012-04-27	1,201	1,209	1,190	1,197	30,100	989.26
2012-04-26	1,195	1,208	1,195	1,201	24,100	992.56
2012-04-25	1,194	1,204	1,187	1,195	33,900	987.60
2012-04-24	1,160	1,191	1,160	1,189	30,300	982.65
2012-04-23	1,181	1,188	1,153	1,159	89,700	957.85
2012-04-20	1,207	1,207	1,188	1,192	35,100	985.12
2012-04-19	1,227	1,227	1,202	1,202	20,800	993.39
2012-04-18	1,219	1,220	1,212	1,217	28,100	1,005.79
2012-04-17	1,187	1,205	1,187	1,201	23,900	992.56
2012-04-16	1,218	1,224	1,172	1,185	33,800	979.34
2012-04-13	1,199	1,218	1,181	1,218	51,700	1,006.61
2012-04-12	1,204	1,210	1,166	1,173	118,200	969.42
2012-04-11	1,195	1,220	1,165	1,208	126,200	998.35
2012-04-10	1,270	1,270	1,236	1,255	76,600	1,037.19
2012-04-09	1,269	1,280	1,254	1,263	67,000	1,043.80
2012-04-06	1,272	1,311	1,270	1,288	83,000	1,064.46
2012-04-05	1,274	1,276	1,243	1,261	68,500	1,042.15
2012-04-04	1,280	1,292	1,267	1,277	62,700	1,055.37
2012-04-03	1,259	1,272	1,246	1,272	66,600	1,051.24
2012-04-02	1,290	1,290	1,232	1,241	102,800	1,025.62
2012-03-30	1,217	1,280	1,217	1,277	87,400	1,055.37
2012-03-29	1,171	1,221	1,149	1,213	94,900	1,002.48
2012-03-28	1,179	1,185	1,146	1,182	31,000	976.86
2012-03-27	1,164	1,180	1,164	1,180	19,200	975.21
2012-03-26	1,168	1,182	1,151	1,157	28,100	956.20
2012-03-23	1,152	1,169	1,142	1,163	41,000	961.16
2012-03-22	1,185	1,189	1,161	1,165	36,500	962.81
2012-03-21	1,187	1,213	1,179	1,182	27,800	976.86
2012-03-19	1,202	1,226	1,174	1,178	55,000	973.55
2012-03-16	1,150	1,192	1,148	1,192	49,900	985.12
2012-03-15	1,135	1,150	1,134	1,147	17,100	947.93
2012-03-14	1,147	1,153	1,130	1,141	54,500	942.98
2012-03-13	1,166	1,170	1,133	1,138	45,900	940.50
2012-03-12	1,131	1,168	1,131	1,149	37,200	949.59
2012-03-09	1,155	1,155	1,127	1,130	74,000	933.88
2012-03-08	1,132	1,145	1,129	1,135	53,600	938.02
2012-03-07	1,125	1,130	1,122	1,130	11,300	933.88
2012-03-06	1,130	1,131	1,125	1,127	20,500	931.41
2012-03-05	1,130	1,130	1,125	1,130	33,200	933.88
2012-03-02	1,129	1,129	1,123	1,129	7,200	933.06
2012-03-01	1,127	1,130	1,123	1,130	21,100	933.88
2012-02-29	1,130	1,130	1,111	1,121	30,000	926.45
2012-02-28	1,130	1,132	1,125	1,130	29,500	933.88
2012-02-27	1,130	1,132	1,125	1,130	15,200	933.88
2012-02-24	1,130	1,144	1,122	1,125	15,400	929.75
2012-02-23	1,144	1,144	1,127	1,127	20,300	931.41
2012-02-22	1,128	1,145	1,126	1,143	11,000	944.63
2012-02-21	1,110	1,130	1,110	1,126	5,900	930.58
2012-02-20	1,115	1,116	1,110	1,115	16,000	921.49
2012-02-17	1,139	1,139	1,101	1,115	21,600	921.49
2012-02-16	1,150	1,150	1,113	1,138	24,700	940.50
2012-02-15	1,150	1,150	1,141	1,150	9,700	950.41
2012-02-14	1,143	1,150	1,143	1,150	2,900	950.41
2012-02-13	1,137	1,141	1,136	1,139	1,900	941.32
2012-02-10	1,150	1,150	1,138	1,138	11,000	940.50
2012-02-09	1,150	1,151	1,149	1,149	9,300	949.59
2012-02-08	1,149	1,150	1,148	1,150	8,500	950.41
2012-02-07	1,150	1,157	1,149	1,149	7,400	949.59
2012-02-06	1,150	1,168	1,146	1,150	8,900	950.41
2012-02-03	1,152	1,160	1,142	1,142	16,000	943.80
2012-02-02	1,144	1,150	1,144	1,150	7,900	950.41
2012-02-01	1,147	1,150	1,141	1,147	8,000	947.93
2012-01-31	1,150	1,160	1,147	1,148	11,800	948.76
2012-01-30	1,160	1,165	1,146	1,150	11,900	950.41
2012-01-27	1,191	1,191	1,157	1,172	9,700	968.60
2012-01-26	1,200	1,200	1,189	1,195	13,400	987.60
2012-01-25	1,200	1,200	1,196	1,200	10,100	991.74
2012-01-24	1,192	1,199	1,191	1,196	4,800	988.43
2012-01-23	1,200	1,200	1,192	1,193	4,800	985.95
2012-01-20	1,191	1,200	1,191	1,200	6,800	991.74
2012-01-19	1,181	1,200	1,181	1,194	12,100	986.78
2012-01-18	1,245	1,245	1,185	1,188	15,200	981.82
2012-01-17	1,258	1,270	1,248	1,255	9,000	1,037.19
2012-01-16	1,253	1,330	1,241	1,245	33,600	1,028.93
2012-01-13	1,200	1,213	1,200	1,202	4,500	993.39
2012-01-12	1,207	1,230	1,186	1,200	6,000	991.74
2012-01-11	1,238	1,239	1,217	1,237	5,300	1,022.31
2012-01-10	1,225	1,238	1,211	1,238	4,500	1,023.14
2012-01-06	1,236	1,236	1,211	1,211	2,900	1,000.83
2012-01-05	1,237	1,241	1,235	1,236	2,300	1,021.49
2012-01-04	1,196	1,235	1,195	1,235	4,400	1,020.66

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31