4577 ダイト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,459	1,472	1,458	1,470	8,000	1,214.88
2013-12-27	1,440	1,459	1,438	1,448	29,500	1,196.69
2013-12-26	1,378	1,445	1,378	1,435	23,200	1,185.95
2013-12-25	1,378	1,399	1,373	1,377	25,900	1,138.02
2013-12-24	1,380	1,392	1,378	1,378	9,700	1,138.84
2013-12-20	1,380	1,400	1,376	1,393	30,800	1,151.24
2013-12-19	1,418	1,425	1,400	1,406	28,800	1,161.98
2013-12-18	1,417	1,417	1,399	1,413	15,900	1,167.77
2013-12-17	1,399	1,428	1,399	1,415	31,200	1,169.42
2013-12-16	1,401	1,405	1,384	1,399	23,400	1,156.20
2013-12-13	1,380	1,410	1,380	1,401	40,000	1,157.85
2013-12-12	1,398	1,407	1,391	1,399	13,800	1,156.20
2013-12-11	1,409	1,420	1,398	1,415	17,400	1,169.42
2013-12-10	1,424	1,438	1,411	1,423	20,600	1,176.03
2013-12-09	1,405	1,431	1,401	1,424	21,100	1,176.86
2013-12-06	1,405	1,415	1,396	1,405	33,100	1,161.16
2013-12-05	1,397	1,409	1,395	1,397	21,600	1,154.55
2013-12-04	1,403	1,410	1,382	1,396	26,600	1,153.72
2013-12-03	1,396	1,404	1,396	1,401	12,200	1,157.85
2013-12-02	1,383	1,404	1,382	1,396	16,000	1,153.72
2013-11-29	1,390	1,400	1,375	1,391	26,400	1,149.59
2013-11-28	1,395	1,403	1,390	1,392	13,800	1,150.41
2013-11-27	1,415	1,415	1,398	1,399	11,700	1,156.20
2013-11-26	1,412	1,416	1,391	1,415	28,900	1,169.42
2013-11-25	1,409	1,417	1,395	1,412	21,100	1,166.94
2013-11-22	1,435	1,435	1,408	1,420	18,400	1,173.55
2013-11-21	1,414	1,435	1,414	1,435	17,100	1,185.95
2013-11-20	1,420	1,430	1,408	1,428	25,200	1,180.17
2013-11-19	1,403	1,430	1,403	1,420	10,900	1,173.55
2013-11-18	1,406	1,433	1,404	1,412	15,400	1,166.94
2013-11-15	1,409	1,430	1,403	1,406	18,600	1,161.98
2013-11-14	1,412	1,424	1,396	1,418	10,500	1,171.90
2013-11-13	1,379	1,428	1,379	1,408	40,100	1,163.64
2013-11-12	1,384	1,400	1,384	1,398	12,000	1,155.37
2013-11-11	1,380	1,398	1,380	1,395	16,500	1,152.89
2013-11-08	1,389	1,389	1,380	1,381	11,400	1,141.32
2013-11-07	1,393	1,402	1,386	1,391	14,900	1,149.59
2013-11-06	1,398	1,409	1,397	1,404	7,700	1,160.33
2013-11-05	1,386	1,410	1,386	1,397	13,600	1,154.55
2013-11-01	1,405	1,411	1,381	1,384	11,700	1,143.80
2013-10-31	1,410	1,422	1,409	1,413	7,400	1,167.77
2013-10-30	1,414	1,428	1,401	1,428	13,600	1,180.17
2013-10-29	1,410	1,410	1,391	1,401	19,600	1,157.85
2013-10-28	1,402	1,447	1,370	1,419	9,400	1,172.73
2013-10-25	1,425	1,425	1,408	1,410	11,600	1,165.29
2013-10-24	1,406	1,425	1,405	1,425	8,700	1,177.69
2013-10-23	1,426	1,426	1,408	1,415	12,100	1,169.42
2013-10-22	1,419	1,429	1,402	1,426	10,400	1,178.51
2013-10-21	1,424	1,424	1,408	1,419	14,000	1,172.73
2013-10-18	1,433	1,448	1,395	1,424	18,700	1,176.86
2013-10-17	1,420	1,458	1,420	1,434	9,100	1,185.12
2013-10-16	1,419	1,436	1,410	1,436	4,500	1,186.78
2013-10-15	1,410	1,429	1,401	1,421	10,000	1,174.38
2013-10-11	1,424	1,460	1,424	1,429	8,900	1,180.99
2013-10-10	1,442	1,451	1,412	1,451	10,100	1,199.17
2013-10-09	1,374	1,430	1,365	1,430	9,000	1,181.82
2013-10-08	1,375	1,418	1,373	1,403	7,100	1,159.50
2013-10-07	1,425	1,425	1,401	1,402	9,700	1,158.68
2013-10-04	1,439	1,449	1,430	1,440	6,800	1,190.08
2013-10-03	1,440	1,451	1,425	1,430	7,700	1,181.82
2013-10-02	1,460	1,460	1,442	1,445	8,400	1,194.21
2013-10-01	1,441	1,463	1,440	1,448	7,100	1,196.69
2013-09-30	1,464	1,464	1,453	1,456	4,200	1,203.31
2013-09-27	1,474	1,474	1,439	1,468	10,200	1,213.22
2013-09-26	1,470	1,485	1,470	1,480	16,900	1,223.14
2013-09-25	1,464	1,470	1,452	1,470	6,400	1,214.88
2013-09-24	1,446	1,466	1,446	1,460	19,900	1,206.61
2013-09-20	1,429	1,452	1,429	1,446	19,300	1,195.04
2013-09-19	1,430	1,430	1,423	1,429	7,200	1,180.99
2013-09-18	1,431	1,435	1,415	1,423	5,100	1,176.03
2013-09-17	1,441	1,441	1,417	1,430	3,500	1,181.82
2013-09-13	1,443	1,446	1,433	1,441	21,800	1,190.91
2013-09-12	1,445	1,446	1,431	1,445	7,100	1,194.21
2013-09-11	1,443	1,448	1,425	1,446	4,500	1,195.04
2013-09-10	1,456	1,456	1,418	1,449	5,700	1,197.52
2013-09-09	1,432	1,460	1,414	1,458	14,300	1,204.96
2013-09-06	1,435	1,438	1,406	1,415	11,000	1,169.42
2013-09-05	1,438	1,438	1,395	1,417	7,000	1,171.07
2013-09-04	1,447	1,447	1,419	1,438	10,200	1,188.43
2013-09-03	1,401	1,431	1,400	1,431	7,200	1,182.64
2013-09-02	1,420	1,420	1,380	1,398	15,100	1,155.37
2013-08-30	1,403	1,419	1,398	1,400	14,300	1,157.02
2013-08-29	1,385	1,394	1,369	1,394	7,400	1,152.07
2013-08-28	1,400	1,419	1,378	1,415	12,700	1,169.42
2013-08-27	1,403	1,419	1,400	1,407	9,300	1,162.81
2013-08-26	1,451	1,451	1,416	1,421	7,900	1,174.38
2013-08-23	1,440	1,443	1,401	1,421	16,700	1,174.38
2013-08-22	1,394	1,427	1,394	1,427	8,500	1,179.34
2013-08-21	1,420	1,425	1,402	1,416	8,200	1,170.25
2013-08-20	1,467	1,468	1,405	1,431	20,600	1,182.64
2013-08-19	1,459	1,473	1,447	1,466	12,200	1,211.57
2013-08-16	1,471	1,475	1,455	1,469	4,300	1,214.05
2013-08-15	1,490	1,490	1,458	1,481	4,900	1,223.97
2013-08-14	1,487	1,494	1,466	1,494	8,800	1,234.71
2013-08-13	1,470	1,490	1,455	1,488	30,700	1,229.75
2013-08-12	1,452	1,468	1,379	1,461	28,000	1,207.44
2013-08-09	1,446	1,460	1,446	1,449	16,100	1,197.52
2013-08-08	1,453	1,472	1,448	1,456	9,800	1,203.31
2013-08-07	1,469	1,475	1,460	1,468	23,400	1,213.22
2013-08-06	1,460	1,470	1,451	1,469	22,100	1,214.05
2013-08-05	1,448	1,469	1,448	1,463	21,400	1,209.09
2013-08-02	1,449	1,449	1,415	1,448	11,900	1,196.69
2013-08-01	1,402	1,442	1,398	1,440	26,800	1,190.08
2013-07-31	1,403	1,425	1,397	1,401	13,900	1,157.85
2013-07-30	1,370	1,430	1,370	1,425	21,400	1,177.69
2013-07-29	1,381	1,420	1,381	1,386	18,400	1,145.45
2013-07-26	1,419	1,435	1,415	1,419	24,500	1,172.73
2013-07-25	1,448	1,460	1,413	1,418	25,300	1,171.90
2013-07-24	1,443	1,448	1,421	1,443	25,000	1,192.56
2013-07-23	1,419	1,440	1,413	1,434	30,500	1,185.12
2013-07-22	1,420	1,429	1,410	1,417	15,600	1,171.07
2013-07-19	1,401	1,427	1,391	1,415	50,700	1,169.42
2013-07-18	1,403	1,436	1,396	1,408	46,200	1,163.64
2013-07-17	1,410	1,410	1,382	1,403	32,200	1,159.50
2013-07-16	1,444	1,453	1,421	1,440	37,500	1,190.08
2013-07-12	1,415	1,438	1,330	1,418	42,800	1,171.90
2013-07-11	1,377	1,416	1,350	1,406	72,600	1,161.98
2013-07-10	1,350	1,419	1,350	1,405	81,700	1,161.16
2013-07-09	1,315	1,333	1,314	1,323	15,000	1,093.39
2013-07-08	1,312	1,323	1,310	1,310	13,700	1,082.64
2013-07-05	1,309	1,309	1,296	1,306	4,300	1,079.34
2013-07-04	1,303	1,303	1,280	1,295	11,500	1,070.25
2013-07-03	1,310	1,310	1,296	1,300	8,000	1,074.38
2013-07-02	1,301	1,307	1,287	1,291	13,100	1,066.94
2013-07-01	1,252	1,293	1,250	1,289	16,000	1,065.29
2013-06-28	1,227	1,244	1,212	1,244	19,800	1,028.10
2013-06-27	1,203	1,210	1,185	1,209	13,400	999.17
2013-06-26	1,220	1,225	1,200	1,202	17,500	993.39
2013-06-25	1,210	1,238	1,210	1,215	10,700	1,004.13
2013-06-24	1,214	1,226	1,204	1,210	6,100	1,000
2013-06-21	1,201	1,216	1,191	1,214	19,300	1,003.31
2013-06-20	1,210	1,221	1,201	1,216	18,900	1,004.96
2013-06-19	1,211	1,219	1,199	1,206	12,200	996.69
2013-06-18	1,228	1,228	1,183	1,194	25,000	986.78
2013-06-17	1,192	1,210	1,192	1,203	18,100	994.22
2013-06-14	1,210	1,226	1,160	1,190	48,000	983.47
2013-06-13	1,217	1,244	1,204	1,216	18,600	1,004.96
2013-06-12	1,207	1,241	1,200	1,237	23,900	1,022.31
2013-06-11	1,231	1,245	1,200	1,212	22,400	1,001.65
2013-06-10	1,208	1,268	1,203	1,244	26,500	1,028.10
2013-06-07	1,205	1,218	1,153	1,178	39,200	973.55
2013-06-06	1,288	1,300	1,256	1,268	21,500	1,047.93
2013-06-05	1,305	1,338	1,295	1,295	14,000	1,070.25
2013-06-04	1,311	1,311	1,284	1,304	24,600	1,077.69
2013-06-03	1,338	1,346	1,310	1,318	13,300	1,089.26
2013-05-31	1,320	1,343	1,318	1,332	13,300	1,100.83
2013-05-30	1,352	1,382	1,308	1,313	22,700	1,085.12
2013-05-29	1,370	1,430	1,335	1,382	34,900	1,142.15
2013-05-28	1,384	1,402	1,350	1,363	51,900	1,126.45
2013-05-27	1,423	1,423	1,341	1,384	36,900	1,143.80
2013-05-24	1,450	1,470	1,403	1,438	27,200	1,188.43
2013-05-23	1,490	1,508	1,431	1,455	38,300	1,202.48
2013-05-22	1,505	1,515	1,494	1,504	21,200	1,242.98
2013-05-21	1,521	1,521	1,494	1,504	19,700	1,242.98
2013-05-20	1,529	1,536	1,512	1,527	20,600	1,261.98
2013-05-17	1,479	1,505	1,478	1,501	20,700	1,240.50
2013-05-16	1,534	1,535	1,437	1,489	52,000	1,230.58
2013-05-15	1,512	1,541	1,500	1,504	42,600	1,242.98
2013-05-14	1,520	1,557	1,517	1,526	29,700	1,261.16
2013-05-13	1,558	1,568	1,460	1,525	80,400	1,260.33
2013-05-10	1,611	1,616	1,530	1,558	62,400	1,287.60
2013-05-09	1,572	1,617	1,570	1,611	82,600	1,331.40
2013-05-08	1,602	1,645	1,552	1,576	104,200	1,302.48
2013-05-07	1,546	1,594	1,525	1,590	76,700	1,314.05
2013-05-02	1,480	1,520	1,475	1,513	89,700	1,250.41
2013-05-01	1,429	1,510	1,410	1,490	121,700	1,231.40
2013-04-30	1,387	1,410	1,385	1,405	78,500	1,161.16
2013-04-26	1,388	1,399	1,368	1,372	41,000	1,133.88
2013-04-25	1,346	1,399	1,340	1,388	82,500	1,147.11
2013-04-24	1,344	1,356	1,332	1,340	77,400	1,107.44
2013-04-23	1,335	1,342	1,329	1,342	58,300	1,109.09
2013-04-22	1,328	1,341	1,328	1,330	46,200	1,099.17
2013-04-19	1,330	1,336	1,323	1,326	28,100	1,095.87
2013-04-18	1,326	1,342	1,325	1,330	23,800	1,099.17
2013-04-17	1,337	1,346	1,328	1,328	32,900	1,097.52
2013-04-16	1,335	1,340	1,323	1,336	45,000	1,104.13
2013-04-15	1,335	1,341	1,333	1,337	10,900	1,104.96
2013-04-12	1,329	1,340	1,328	1,335	20,600	1,103.31
2013-04-11	1,340	1,346	1,330	1,336	30,600	1,104.13
2013-04-10	1,341	1,341	1,329	1,334	27,900	1,102.48
2013-04-09	1,344	1,349	1,339	1,344	37,500	1,110.74
2013-04-08	1,344	1,347	1,330	1,344	44,500	1,110.74
2013-04-05	1,338	1,347	1,331	1,344	61,400	1,110.74
2013-04-04	1,316	1,336	1,297	1,336	23,000	1,104.13
2013-04-03	1,299	1,320	1,298	1,316	20,100	1,087.60
2013-04-02	1,300	1,330	1,276	1,298	35,200	1,072.73
2013-04-01	1,330	1,330	1,300	1,300	29,700	1,074.38
2013-03-29	1,341	1,342	1,323	1,336	22,700	1,104.13
2013-03-28	1,349	1,360	1,336	1,341	46,700	1,108.26
2013-03-27	1,327	1,349	1,325	1,348	62,000	1,114.05
2013-03-26	1,329	1,329	1,316	1,323	45,200	1,093.39
2013-03-25	1,343	1,343	1,321	1,332	44,000	1,100.83
2013-03-22	1,334	1,347	1,321	1,328	45,300	1,097.52
2013-03-21	1,324	1,339	1,313	1,335	58,800	1,103.31
2013-03-19	1,323	1,334	1,302	1,333	53,700	1,101.65
2013-03-18	1,344	1,344	1,324	1,325	25,000	1,095.04
2013-03-15	1,336	1,347	1,324	1,342	39,600	1,109.09
2013-03-14	1,335	1,350	1,324	1,350	31,300	1,115.70
2013-03-13	1,318	1,350	1,309	1,348	67,700	1,114.05
2013-03-12	1,330	1,330	1,313	1,316	38,200	1,087.60
2013-03-11	1,343	1,345	1,330	1,336	23,900	1,104.13
2013-03-08	1,345	1,354	1,325	1,343	77,600	1,109.92
2013-03-07	1,339	1,360	1,328	1,358	72,100	1,122.31
2013-03-06	1,325	1,340	1,308	1,335	50,700	1,103.31
2013-03-05	1,298	1,330	1,294	1,328	67,200	1,097.52
2013-03-04	1,298	1,301	1,290	1,296	45,800	1,071.07
2013-03-01	1,309	1,316	1,294	1,300	42,400	1,074.38
2013-02-28	1,309	1,318	1,300	1,315	51,400	1,086.78
2013-02-27	1,313	1,318	1,305	1,311	53,700	1,083.47
2013-02-26	1,313	1,316	1,303	1,312	59,800	1,084.30
2013-02-25	1,340	1,350	1,321	1,331	75,900	1,100
2013-02-22	1,330	1,365	1,314	1,359	123,000	1,123.14
2013-02-21	1,370	1,370	1,325	1,333	312,900	1,101.65
2013-02-20	1,342	1,367	1,321	1,326	76,300	1,095.87
2013-02-19	1,384	1,394	1,355	1,368	44,300	1,130.58
2013-02-18	1,368	1,392	1,355	1,379	43,700	1,139.67
2013-02-15	1,339	1,369	1,333	1,348	79,900	1,114.05
2013-02-14	1,328	1,361	1,323	1,349	200,400	1,114.88
2013-02-13	1,260	1,344	1,260	1,329	162,300	1,098.35
2013-02-12	1,266	1,281	1,265	1,267	84,200	1,047.11
2013-02-08	1,289	1,298	1,280	1,283	44,000	1,060.33
2013-02-07	1,295	1,320	1,295	1,300	131,000	1,074.38
2013-02-06	1,270	1,338	1,268	1,320	145,100	1,090.91
2013-02-05	1,262	1,287	1,256	1,277	166,600	1,055.37
2013-02-04	1,416	1,424	1,414	1,417	10,400	1,171.07
2013-02-01	1,443	1,443	1,418	1,423	6,800	1,176.03
2013-01-31	1,444	1,446	1,436	1,443	15,300	1,192.56
2013-01-30	1,457	1,457	1,430	1,445	19,500	1,194.21
2013-01-29	1,430	1,469	1,430	1,457	19,500	1,204.13
2013-01-28	1,457	1,458	1,425	1,425	14,600	1,177.69
2013-01-25	1,450	1,459	1,447	1,452	25,000	1,200
2013-01-24	1,440	1,447	1,430	1,443	14,300	1,192.56
2013-01-23	1,407	1,449	1,400	1,441	20,300	1,190.91
2013-01-22	1,398	1,398	1,385	1,388	5,700	1,147.11
2013-01-21	1,381	1,392	1,381	1,390	9,200	1,148.76
2013-01-18	1,410	1,410	1,378	1,380	15,300	1,140.50
2013-01-17	1,375	1,401	1,375	1,399	16,200	1,156.20
2013-01-16	1,368	1,380	1,367	1,373	10,500	1,134.71
2013-01-15	1,375	1,384	1,359	1,361	39,400	1,124.79
2013-01-11	1,360	1,395	1,360	1,395	22,700	1,152.89
2013-01-10	1,365	1,370	1,305	1,370	23,100	1,132.23
2013-01-09	1,398	1,401	1,365	1,369	13,600	1,131.40
2013-01-08	1,390	1,399	1,390	1,396	4,700	1,153.72
2013-01-07	1,405	1,407	1,383	1,384	14,800	1,143.80
2013-01-04	1,387	1,424	1,363	1,405	13,900	1,161.16

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