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
2012-12-281,3611,3621,3461,3466,1001,223.64
2012-12-271,3821,3861,3601,3609,5001,236.36
2012-12-261,4001,4001,3831,39311,6001,266.36
2012-12-251,4101,4101,3971,4038,3001,275.45
2012-12-211,3921,4101,3921,40211,2001,274.55
2012-12-201,4091,4101,3911,3928,5001,265.45
2012-12-191,4111,4131,4001,4136,7001,284.55
2012-12-181,4001,4131,4001,4106,3001,281.82
2012-12-171,4001,4121,3611,4016,7001,273.64
2012-12-141,3871,4231,3871,40012,8001,272.73
2012-12-131,4511,4541,4171,4178,1001,288.18
2012-12-121,4511,4511,4231,4258,3001,295.45
2012-12-111,4631,4631,4411,4517,6001,319.09
2012-12-101,4651,4671,4551,4635,6001,330
2012-12-071,4221,4701,4221,45013,1001,318.18
2012-12-061,4061,4491,4001,43912,8001,308.18
2012-12-051,3951,4051,3831,40515,4001,277.27
2012-12-041,3701,3971,3661,38020,9001,254.55
2012-12-031,3571,3701,3521,37011,1001,245.45
2012-11-301,3881,3881,3591,36312,3001,239.09
2012-11-291,4051,4111,3861,39014,0001,263.64
2012-11-281,4291,4291,4131,41810,7001,289.09
2012-11-271,4001,4141,3881,40723,2001,279.09
2012-11-261,3771,4171,3601,41715,6001,288.18
2012-11-221,4201,4211,3551,37113,4001,246.36
2012-11-211,4201,4341,4151,4217,5001,291.82
2012-11-201,4291,4361,4161,4279,5001,297.27
2012-11-191,4301,4321,4101,4287,7001,298.18
2012-11-161,4301,4301,4121,41710,4001,288.18
2012-11-151,4171,4471,4111,4199,2001,290
2012-11-141,3981,4181,3941,4173,6001,288.18
2012-11-131,4231,4271,3931,41613,6001,287.27
2012-11-121,4411,4611,4261,44016,6001,309.09
2012-11-091,4811,4811,4641,4668,6001,332.73
2012-11-081,4701,4901,4551,47819,9001,343.64
2012-11-071,4411,4851,4411,47932,9001,344.55
2012-11-061,4151,4421,4001,43421,6001,303.64
2012-11-051,4031,4081,3821,40811,6001,280
2012-11-021,3891,4191,3851,41723,5001,288.18
2012-11-011,3531,3901,3531,38316,5001,257.27
2012-10-311,3601,3901,3301,36811,2001,243.64
2012-10-301,3271,3581,3271,35019,1001,227.27
2012-10-291,3191,3581,3191,3469,2001,223.64
2012-10-261,3421,3571,3421,3497,0001,226.36
2012-10-251,3321,3471,2721,3429,1001,220
2012-10-241,3151,3321,2721,33013,3001,209.09
2012-10-231,3561,3561,3011,33512,1001,213.64
2012-10-221,3501,3511,3301,3512,5001,228.18
2012-10-191,3301,3601,3301,3586,0001,234.55
2012-10-181,3591,3601,3451,3595,6001,235.45
2012-10-171,3491,3591,3461,3584,9001,234.55
2012-10-161,3241,3371,3191,3335,1001,211.82
2012-10-151,3561,3571,3321,3434,7001,220.91
2012-10-121,3401,3601,3401,3558,0001,231.82
2012-10-111,3201,3401,3191,33010,8001,209.09
2012-10-101,3621,3621,2811,31610,4001,196.36
2012-10-091,3821,3821,3601,36611,6001,241.82
2012-10-051,3581,3861,3581,38114,0001,255.45
2012-10-041,3301,3361,3101,33611,0001,214.55
2012-10-031,3601,3631,3451,3457,6001,222.73
2012-10-021,3801,3851,3751,37615,3001,250.91
2012-10-011,3851,3851,3751,3775,4001,251.82
2012-09-281,3751,3881,3641,38030,0001,254.55
2012-09-271,3281,3691,3281,36222,8001,238.18
2012-09-261,3051,3271,3051,32115,5001,200.91
2012-09-251,2351,3031,2351,30320,2001,184.55
2012-09-241,2811,2911,2801,2914,8001,173.64
2012-09-211,2721,2951,2721,28416,0001,167.27
2012-09-201,3201,3201,2801,30216,0001,183.64
2012-09-191,2991,3301,2991,32030,2001,200
2012-09-181,2821,2961,2701,29420,7001,176.36
2012-09-141,2831,2871,2791,28226,2001,165.45
2012-09-131,2421,2721,2411,27210,4001,156.36
2012-09-121,2491,2521,2401,25216,8001,138.18
2012-09-111,2451,2551,2401,24918,3001,135.45
2012-09-101,2411,2461,2411,24322,4001,130
2012-09-071,2431,2591,2431,2586,2001,143.64
2012-09-061,2501,2591,2311,25915,1001,144.55
2012-09-051,2501,2631,2481,26327,8001,148.18
2012-09-041,2641,2641,2291,25017,6001,136.36
2012-09-031,2511,2831,2501,26853,9001,152.73
2012-08-311,1801,2701,1601,24972,1001,135.45
2012-08-301,1511,1901,1511,18015,4001,072.73
2012-08-291,1521,1591,1401,1569,7001,050.91
2012-08-281,1491,1591,1371,14211,0001,038.18
2012-08-271,1351,1591,1301,1407,3001,036.36
2012-08-241,1421,1501,1181,14413,1001,040
2012-08-231,1541,1541,1271,1428,5001,038.18
2012-08-221,1491,1601,1481,15710,6001,051.82
2012-08-211,1391,1481,1391,1467,5001,041.82
2012-08-201,1441,1441,1371,1393,8001,035.45
2012-08-171,1211,1441,1211,1445,7001,040
2012-08-161,1121,1501,1061,14617,1001,041.82
2012-08-151,1091,1131,0791,1129,3001,010.91
2012-08-141,0851,1091,0661,1096,0001,008.18
2012-08-131,0801,0801,0631,0702,500972.73
2012-08-101,0781,0891,0711,0835,800984.55
2012-08-091,0801,0801,0511,0787,800980
2012-08-081,0671,0801,0551,0805,000981.82
2012-08-071,0691,0781,0601,0607,100963.64
2012-08-061,0591,0711,0561,0662,400969.09
2012-08-031,0411,0551,0231,05213,800956.36
2012-08-021,0561,0691,0411,0418,200946.36
2012-08-011,0811,0821,0701,0739,400975.46
2012-07-311,0991,1081,0741,1007,0001,000
2012-07-301,0951,1051,0831,10511,8001,004.55
2012-07-271,0771,0951,0511,09513,800995.46
2012-07-261,0491,0751,0441,07419,600976.36
2012-07-251,0261,0451,0121,04417,700949.09
2012-07-241,0011,0371,0011,03615,100941.82
2012-07-231,0201,0201,0001,00012,300909.09
2012-07-201,0201,0291,0181,0216,400928.18
2012-07-191,0151,0381,0151,0357,700940.91
2012-07-181,0031,0231,0031,01011,300918.18
2012-07-171,0381,0571,0221,02210,700929.09
2012-07-131,0201,0381,0201,0384,400943.64
2012-07-121,0201,0271,0111,0228,500929.09
2012-07-111,0601,0681,0001,02134,200928.18
2012-07-101,0801,0921,0751,0799,600980.91
2012-07-091,0821,0961,0761,0778,300979.09
2012-07-061,0721,0991,0721,09215,800992.73
2012-07-051,0901,0991,0721,08110,700982.73
2012-07-041,0891,0921,0801,08321,100984.55
2012-07-031,0851,0901,0801,0804,100981.82
2012-07-021,0851,0951,0801,0807,900981.82
2012-06-291,0761,0981,0761,0804,200981.82
2012-06-281,0941,0981,0671,06912,700971.82
2012-06-271,0741,0961,0741,09411,700994.55
2012-06-261,0711,0771,0701,07410,100976.36
2012-06-251,0741,0791,0501,07012,000972.73
2012-06-221,0421,0451,0341,0454,200950
2012-06-211,0101,0511,0101,04314,100948.18
2012-06-209991,0109941,0108,300918.18
2012-06-199969989929949,300903.64
2012-06-189871,0039861,0037,700911.82
2012-06-159919929819849,900894.55
2012-06-141,0011,0059911,0017,200910
2012-06-131,0231,0231,0031,00511,900913.64
2012-06-121,0191,0269661,02615,000932.73
2012-06-111,0041,0341,0041,02810,700934.55
2012-06-081,0131,0131,0021,00411,900912.73
2012-06-071,0031,0141,0021,01124,000919.09
2012-06-0695098095098017,400890.91
2012-06-0594094893994416,800858.18
2012-06-0493094392593926,400853.64
2012-06-0198699096096719,600879.09
2012-05-3198199197198822,800898.18
2012-05-301,0201,0241,0001,00216,200910.91
2012-05-291,0061,0209991,02037,800927.27
2012-05-281,0281,0371,0231,02937,800935.46
2012-05-251,0231,0401,0161,02628,400932.73
2012-05-241,0611,0751,0101,01654,000923.64
2012-05-231,1081,1101,0601,06143,900964.55
2012-05-221,1171,1171,1021,10625,9001,005.45
2012-05-211,1071,1251,1071,11732,6001,015.45
2012-05-181,1101,1221,1091,11619,5001,014.55
2012-05-171,1111,1301,1101,12619,9001,023.64
2012-05-161,1131,1321,1071,10828,2001,007.27
2012-05-151,1541,1551,1191,12192,5001,019.09
2012-05-141,1541,1661,1471,15039,7001,045.45
2012-05-111,1871,1941,1711,17131,9001,064.55
2012-05-101,1761,2011,1761,19836,5001,089.09
2012-05-091,2101,2101,2011,20723,2001,097.27
2012-05-081,1901,2151,1901,21516,2001,104.55
2012-05-071,1931,2071,1821,19529,5001,086.36
2012-05-021,1781,2071,1781,20522,9001,095.45
2012-05-011,1941,1991,1741,17526,2001,068.18
2012-04-271,2011,2091,1901,19730,1001,088.18
2012-04-261,1951,2081,1951,20124,1001,091.82
2012-04-251,1941,2041,1871,19533,9001,086.36
2012-04-241,1601,1911,1601,18930,3001,080.91
2012-04-231,1811,1881,1531,15989,7001,053.64
2012-04-201,2071,2071,1881,19235,1001,083.64
2012-04-191,2271,2271,2021,20220,8001,092.73
2012-04-181,2191,2201,2121,21728,1001,106.36
2012-04-171,1871,2051,1871,20123,9001,091.82
2012-04-161,2181,2241,1721,18533,8001,077.27
2012-04-131,1991,2181,1811,21851,7001,107.27
2012-04-121,2041,2101,1661,173118,2001,066.36
2012-04-111,1951,2201,1651,208126,2001,098.18
2012-04-101,2701,2701,2361,25576,6001,140.91
2012-04-091,2691,2801,2541,26367,0001,148.18
2012-04-061,2721,3111,2701,28883,0001,170.91
2012-04-051,2741,2761,2431,26168,5001,146.36
2012-04-041,2801,2921,2671,27762,7001,160.91
2012-04-031,2591,2721,2461,27266,6001,156.36
2012-04-021,2901,2901,2321,241102,8001,128.18
2012-03-301,2171,2801,2171,27787,4001,160.91
2012-03-291,1711,2211,1491,21394,9001,102.73
2012-03-281,1791,1851,1461,18231,0001,074.55
2012-03-271,1641,1801,1641,18019,2001,072.73
2012-03-261,1681,1821,1511,15728,1001,051.82
2012-03-231,1521,1691,1421,16341,0001,057.27
2012-03-221,1851,1891,1611,16536,5001,059.09
2012-03-211,1871,2131,1791,18227,8001,074.55
2012-03-191,2021,2261,1741,17855,0001,070.91
2012-03-161,1501,1921,1481,19249,9001,083.64
2012-03-151,1351,1501,1341,14717,1001,042.73
2012-03-141,1471,1531,1301,14154,5001,037.27
2012-03-131,1661,1701,1331,13845,9001,034.55
2012-03-121,1311,1681,1311,14937,2001,044.55
2012-03-091,1551,1551,1271,13074,0001,027.27
2012-03-081,1321,1451,1291,13553,6001,031.82
2012-03-071,1251,1301,1221,13011,3001,027.27
2012-03-061,1301,1311,1251,12720,5001,024.55
2012-03-051,1301,1301,1251,13033,2001,027.27
2012-03-021,1291,1291,1231,1297,2001,026.36
2012-03-011,1271,1301,1231,13021,1001,027.27
2012-02-291,1301,1301,1111,12130,0001,019.09
2012-02-281,1301,1321,1251,13029,5001,027.27
2012-02-271,1301,1321,1251,13015,2001,027.27
2012-02-241,1301,1441,1221,12515,4001,022.73
2012-02-231,1441,1441,1271,12720,3001,024.55
2012-02-221,1281,1451,1261,14311,0001,039.09
2012-02-211,1101,1301,1101,1265,9001,023.64
2012-02-201,1151,1161,1101,11516,0001,013.64
2012-02-171,1391,1391,1011,11521,6001,013.64
2012-02-161,1501,1501,1131,13824,7001,034.55
2012-02-151,1501,1501,1411,1509,7001,045.45
2012-02-141,1431,1501,1431,1502,9001,045.45
2012-02-131,1371,1411,1361,1391,9001,035.45
2012-02-101,1501,1501,1381,13811,0001,034.55
2012-02-091,1501,1511,1491,1499,3001,044.55
2012-02-081,1491,1501,1481,1508,5001,045.45
2012-02-071,1501,1571,1491,1497,4001,044.55
2012-02-061,1501,1681,1461,1508,9001,045.45
2012-02-031,1521,1601,1421,14216,0001,038.18
2012-02-021,1441,1501,1441,1507,9001,045.45
2012-02-011,1471,1501,1411,1478,0001,042.73
2012-01-311,1501,1601,1471,14811,8001,043.64
2012-01-301,1601,1651,1461,15011,9001,045.45
2012-01-271,1911,1911,1571,1729,7001,065.45
2012-01-261,2001,2001,1891,19513,4001,086.36
2012-01-251,2001,2001,1961,20010,1001,090.91
2012-01-241,1921,1991,1911,1964,8001,087.27
2012-01-231,2001,2001,1921,1934,8001,084.55
2012-01-201,1911,2001,1911,2006,8001,090.91
2012-01-191,1811,2001,1811,19412,1001,085.45
2012-01-181,2451,2451,1851,18815,2001,080
2012-01-171,2581,2701,2481,2559,0001,140.91
2012-01-161,2531,3301,2411,24533,6001,131.82
2012-01-131,2001,2131,2001,2024,5001,092.73
2012-01-121,2071,2301,1861,2006,0001,090.91
2012-01-111,2381,2391,2171,2375,3001,124.55
2012-01-101,2251,2381,2111,2384,5001,125.45
2012-01-061,2361,2361,2111,2112,9001,100.91
2012-01-051,2371,2411,2351,2362,3001,123.64
2012-01-041,1961,2351,1951,2354,4001,122.73

分割・併合履歴 : [2015-03-27]1株→1.1株