4577 ダイト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,902	1,911	1,892	1,899	26,500	1,569.42
2014-12-29	1,927	1,927	1,893	1,912	16,900	1,580.17
2014-12-26	1,881	1,918	1,881	1,905	25,900	1,574.38
2014-12-25	1,859	1,880	1,859	1,880	16,800	1,553.72
2014-12-24	1,870	1,878	1,852	1,876	20,800	1,550.41
2014-12-22	1,870	1,870	1,846	1,868	15,700	1,543.80
2014-12-19	1,850	1,864	1,836	1,864	27,500	1,540.50
2014-12-18	1,846	1,850	1,830	1,843	17,500	1,523.14
2014-12-17	1,834	1,851	1,812	1,826	22,600	1,509.09
2014-12-16	1,869	1,869	1,834	1,834	20,100	1,515.70
2014-12-15	1,890	1,897	1,870	1,874	25,600	1,548.76
2014-12-12	1,880	1,900	1,880	1,889	23,300	1,561.16
2014-12-11	1,880	1,891	1,869	1,884	25,500	1,557.02
2014-12-10	1,896	1,905	1,885	1,891	29,700	1,562.81
2014-12-09	1,871	1,907	1,871	1,896	16,500	1,566.94
2014-12-08	1,901	1,907	1,877	1,880	22,300	1,553.72
2014-12-05	1,898	1,909	1,882	1,900	28,700	1,570.25
2014-12-04	1,918	1,920	1,880	1,898	53,300	1,568.60
2014-12-03	1,927	1,946	1,918	1,924	39,200	1,590.08
2014-12-02	1,960	1,960	1,942	1,951	30,600	1,612.40
2014-12-01	1,959	1,973	1,950	1,952	31,200	1,613.22
2014-11-28	1,952	1,960	1,943	1,954	11,500	1,614.88
2014-11-27	1,985	1,990	1,952	1,952	22,300	1,613.22
2014-11-26	1,965	1,997	1,965	1,984	21,500	1,639.67
2014-11-25	1,951	1,998	1,943	1,965	41,700	1,623.97
2014-11-21	1,925	1,959	1,925	1,950	25,800	1,611.57
2014-11-20	1,940	1,957	1,923	1,948	32,700	1,609.92
2014-11-19	1,926	1,939	1,918	1,919	34,500	1,585.95
2014-11-18	1,926	1,957	1,918	1,932	39,900	1,596.69
2014-11-17	1,977	1,977	1,922	1,924	27,500	1,590.08
2014-11-14	1,990	1,990	1,946	1,953	43,300	1,614.05
2014-11-13	1,950	1,965	1,928	1,956	25,300	1,616.53
2014-11-12	1,980	2,005	1,944	1,950	48,200	1,611.57
2014-11-11	1,998	2,000	1,982	1,982	21,100	1,638.02
2014-11-10	1,986	1,994	1,963	1,988	28,300	1,642.98
2014-11-07	1,984	1,990	1,939	1,986	29,400	1,641.32
2014-11-06	2,010	2,010	1,931	1,945	50,200	1,607.44
2014-11-05	1,975	2,005	1,973	1,997	42,200	1,650.41
2014-11-04	2,001	2,022	1,963	1,968	78,600	1,626.45
2014-10-31	1,993	2,006	1,969	2,001	34,700	1,653.72
2014-10-30	2,000	2,000	1,959	1,992	38,600	1,646.28
2014-10-29	2,000	2,004	1,962	1,993	35,500	1,647.11
2014-10-28	1,985	1,998	1,963	1,996	33,600	1,649.59
2014-10-27	2,020	2,020	1,962	1,968	40,500	1,626.45
2014-10-24	1,996	2,001	1,963	1,969	40,200	1,627.27
2014-10-23	2,024	2,024	1,979	1,986	26,100	1,641.32
2014-10-22	1,980	2,038	1,973	2,013	64,500	1,663.64
2014-10-21	1,980	1,980	1,934	1,951	25,800	1,612.40
2014-10-20	1,929	1,970	1,929	1,950	28,600	1,611.57
2014-10-17	1,920	1,978	1,905	1,914	54,800	1,581.82
2014-10-16	1,902	1,974	1,902	1,911	49,000	1,579.34
2014-10-15	1,930	1,989	1,900	1,949	35,600	1,610.74
2014-10-14	1,856	1,969	1,856	1,931	67,000	1,595.87
2014-10-10	1,880	1,960	1,880	1,896	37,700	1,566.94
2014-10-09	1,986	1,990	1,902	1,946	38,000	1,608.26
2014-10-08	1,999	2,021	1,972	1,997	53,700	1,650.41
2014-10-07	2,080	2,085	2,018	2,023	56,900	1,671.90
2014-10-06	2,085	2,085	2,043	2,071	32,400	1,711.57
2014-10-03	1,975	2,062	1,975	2,043	60,500	1,688.43
2014-10-02	2,020	2,020	1,962	1,962	30,600	1,621.49
2014-10-01	2,079	2,079	2,003	2,037	45,700	1,683.47
2014-09-30	2,052	2,089	1,998	2,034	66,000	1,680.99
2014-09-29	2,105	2,126	2,020	2,052	82,500	1,695.87
2014-09-26	2,033	2,097	2,025	2,081	72,500	1,719.83
2014-09-25	2,003	2,044	1,989	2,033	89,200	1,680.17
2014-09-24	1,940	1,995	1,935	1,988	75,400	1,642.98
2014-09-22	1,865	1,936	1,865	1,926	74,800	1,591.74
2014-09-19	1,875	1,875	1,859	1,865	35,100	1,541.32
2014-09-18	1,862	1,880	1,860	1,862	25,800	1,538.84
2014-09-17	1,874	1,893	1,842	1,852	25,300	1,530.58
2014-09-16	1,853	1,878	1,850	1,874	27,300	1,548.76
2014-09-12	1,850	1,865	1,846	1,856	38,100	1,533.88
2014-09-11	1,859	1,860	1,826	1,846	22,200	1,525.62
2014-09-10	1,852	1,854	1,826	1,834	17,900	1,515.70
2014-09-09	1,846	1,880	1,826	1,852	31,600	1,530.58
2014-09-08	1,856	1,868	1,830	1,846	24,200	1,525.62
2014-09-05	1,855	1,858	1,826	1,837	28,300	1,518.18
2014-09-04	1,860	1,861	1,834	1,842	32,700	1,522.31
2014-09-03	1,880	1,880	1,863	1,871	20,700	1,546.28
2014-09-02	1,897	1,897	1,867	1,876	24,100	1,550.41
2014-09-01	1,872	1,899	1,860	1,897	34,500	1,567.77
2014-08-29	1,879	1,880	1,867	1,872	30,500	1,547.11
2014-08-28	1,873	1,883	1,855	1,873	25,000	1,547.93
2014-08-27	1,894	1,902	1,862	1,890	29,500	1,561.98
2014-08-26	1,885	1,903	1,878	1,894	51,100	1,565.29
2014-08-25	1,900	1,900	1,867	1,878	21,100	1,552.07
2014-08-22	1,880	1,907	1,863	1,886	70,600	1,558.68
2014-08-21	1,880	1,888	1,864	1,886	33,700	1,558.68
2014-08-20	1,869	1,895	1,867	1,887	47,700	1,559.50
2014-08-19	1,878	1,878	1,858	1,865	24,200	1,541.32
2014-08-18	1,857	1,888	1,836	1,878	66,900	1,552.07
2014-08-15	1,845	1,862	1,831	1,844	57,200	1,523.97
2014-08-14	1,822	1,845	1,821	1,843	51,900	1,523.14
2014-08-13	1,823	1,823	1,810	1,822	14,800	1,505.79
2014-08-12	1,814	1,829	1,804	1,815	32,400	1,500
2014-08-11	1,804	1,819	1,795	1,809	43,100	1,495.04
2014-08-08	1,817	1,817	1,776	1,803	49,400	1,490.08
2014-08-07	1,790	1,823	1,785	1,820	47,900	1,504.13
2014-08-06	1,820	1,825	1,789	1,798	48,700	1,485.95
2014-08-05	1,850	1,850	1,822	1,835	78,700	1,516.53
2014-08-04	1,825	1,846	1,820	1,840	103,500	1,520.66
2014-08-01	1,790	1,829	1,783	1,812	88,200	1,497.52
2014-07-31	1,833	1,845	1,793	1,801	96,300	1,488.43
2014-07-30	1,817	1,840	1,805	1,833	385,000	1,514.88
2014-07-29	1,858	1,858	1,809	1,814	81,500	1,499.17
2014-07-28	1,880	1,888	1,863	1,864	50,100	1,540.50
2014-07-25	1,850	1,879	1,840	1,865	75,900	1,541.32
2014-07-24	1,827	1,863	1,825	1,850	76,000	1,528.93
2014-07-23	1,810	1,827	1,796	1,811	161,200	1,496.69
2014-07-22	1,837	1,880	1,811	1,830	144,300	1,512.40
2014-07-18	1,763	1,827	1,763	1,805	43,300	1,491.74
2014-07-17	1,791	1,828	1,775	1,777	41,800	1,468.60
2014-07-16	1,857	1,857	1,794	1,805	48,600	1,491.74
2014-07-15	1,756	1,940	1,755	1,824	76,300	1,507.44
2014-07-14	1,728	1,765	1,724	1,750	104,000	1,446.28
2014-07-11	1,735	1,754	1,727	1,733	206,400	1,432.23
2014-07-10	1,930	1,940	1,855	1,865	23,100	1,541.32
2014-07-09	1,877	1,922	1,860	1,922	22,100	1,588.43
2014-07-08	1,900	1,900	1,841	1,887	16,400	1,559.50
2014-07-07	1,880	1,908	1,865	1,892	23,500	1,563.64
2014-07-04	1,895	1,895	1,879	1,889	6,500	1,561.16
2014-07-03	1,881	1,894	1,867	1,879	13,400	1,552.89
2014-07-02	1,899	1,899	1,861	1,883	18,900	1,556.20
2014-07-01	1,838	1,912	1,838	1,876	33,000	1,550.41
2014-06-30	1,799	1,830	1,784	1,810	10,200	1,495.87
2014-06-27	1,838	1,839	1,780	1,781	15,100	1,471.90
2014-06-26	1,802	1,836	1,802	1,826	26,100	1,509.09
2014-06-25	1,802	1,837	1,796	1,802	32,600	1,489.26
2014-06-24	1,748	1,802	1,748	1,802	25,200	1,489.26
2014-06-23	1,740	1,760	1,708	1,748	46,300	1,444.63
2014-06-20	1,740	1,740	1,726	1,732	9,800	1,431.40
2014-06-19	1,718	1,741	1,710	1,738	30,700	1,436.36
2014-06-18	1,679	1,720	1,655	1,713	27,600	1,415.70
2014-06-17	1,675	1,694	1,667	1,675	22,000	1,384.30
2014-06-16	1,643	1,674	1,625	1,667	8,300	1,377.69
2014-06-13	1,647	1,675	1,641	1,673	27,700	1,382.64
2014-06-12	1,630	1,649	1,615	1,647	16,900	1,361.16
2014-06-11	1,627	1,643	1,619	1,629	23,000	1,346.28
2014-06-10	1,625	1,628	1,605	1,620	14,600	1,338.84
2014-06-09	1,616	1,623	1,585	1,623	14,300	1,341.32
2014-06-06	1,595	1,616	1,585	1,616	21,400	1,335.54
2014-06-05	1,598	1,608	1,564	1,586	14,100	1,310.74
2014-06-04	1,577	1,598	1,574	1,594	20,500	1,317.36
2014-06-03	1,580	1,580	1,529	1,579	12,300	1,304.96
2014-06-02	1,585	1,585	1,522	1,579	15,300	1,304.96
2014-05-30	1,525	1,551	1,520	1,551	25,600	1,281.82
2014-05-29	1,529	1,535	1,515	1,528	7,200	1,262.81
2014-05-28	1,470	1,527	1,470	1,522	24,900	1,257.85
2014-05-27	1,528	1,545	1,525	1,540	42,300	1,272.73
2014-05-26	1,548	1,548	1,530	1,544	24,700	1,276.03
2014-05-23	1,500	1,547	1,474	1,544	40,000	1,276.03
2014-05-22	1,480	1,493	1,473	1,487	14,300	1,228.93
2014-05-21	1,470	1,476	1,458	1,471	7,000	1,215.70
2014-05-20	1,471	1,478	1,456	1,470	10,500	1,214.88
2014-05-19	1,486	1,486	1,456	1,471	11,900	1,215.70
2014-05-16	1,486	1,491	1,455	1,468	21,900	1,213.22
2014-05-15	1,480	1,489	1,457	1,486	9,700	1,228.10
2014-05-14	1,477	1,483	1,457	1,481	14,200	1,223.97
2014-05-13	1,482	1,493	1,467	1,477	13,600	1,220.66
2014-05-12	1,480	1,484	1,464	1,482	8,400	1,224.79
2014-05-09	1,464	1,480	1,453	1,469	8,400	1,214.05
2014-05-08	1,452	1,481	1,445	1,463	8,400	1,209.09
2014-05-07	1,467	1,490	1,450	1,452	13,300	1,200
2014-05-02	1,499	1,499	1,485	1,489	7,800	1,230.58
2014-05-01	1,495	1,500	1,484	1,499	15,300	1,238.84
2014-04-30	1,491	1,492	1,476	1,484	7,600	1,226.45
2014-04-28	1,480	1,494	1,470	1,482	11,300	1,224.79
2014-04-25	1,484	1,495	1,479	1,491	14,200	1,232.23
2014-04-24	1,498	1,498	1,480	1,484	5,900	1,226.45
2014-04-23	1,453	1,494	1,450	1,488	15,400	1,229.75
2014-04-22	1,468	1,475	1,456	1,456	14,800	1,203.31
2014-04-21	1,471	1,474	1,459	1,466	4,200	1,211.57
2014-04-18	1,459	1,474	1,450	1,471	8,200	1,215.70
2014-04-17	1,456	1,473	1,441	1,468	14,300	1,213.22
2014-04-16	1,424	1,455	1,400	1,455	19,200	1,202.48
2014-04-15	1,428	1,480	1,423	1,424	12,400	1,176.86
2014-04-14	1,403	1,459	1,403	1,437	13,300	1,187.60
2014-04-11	1,405	1,430	1,401	1,404	18,500	1,160.33
2014-04-10	1,427	1,436	1,406	1,413	10,300	1,167.77
2014-04-09	1,433	1,453	1,406	1,410	43,600	1,165.29
2014-04-08	1,461	1,470	1,437	1,437	19,900	1,187.60
2014-04-07	1,473	1,483	1,462	1,469	15,100	1,214.05
2014-04-04	1,478	1,491	1,472	1,482	15,900	1,224.79
2014-04-03	1,488	1,498	1,470	1,478	26,900	1,221.49
2014-04-02	1,517	1,517	1,482	1,487	26,500	1,228.93
2014-04-01	1,475	1,520	1,475	1,506	23,300	1,244.63
2014-03-31	1,500	1,515	1,484	1,502	15,400	1,241.32
2014-03-28	1,500	1,520	1,473	1,494	22,200	1,234.71
2014-03-27	1,495	1,510	1,461	1,501	10,200	1,240.50
2014-03-26	1,502	1,516	1,470	1,492	19,800	1,233.06
2014-03-25	1,521	1,530	1,498	1,502	14,000	1,241.32
2014-03-24	1,498	1,595	1,476	1,495	18,700	1,235.54
2014-03-20	1,459	1,493	1,459	1,464	3,800	1,209.92
2014-03-19	1,502	1,505	1,468	1,482	4,600	1,224.79
2014-03-18	1,464	1,528	1,464	1,493	7,300	1,233.88
2014-03-17	1,495	1,498	1,456	1,464	7,900	1,209.92
2014-03-14	1,520	1,521	1,466	1,495	34,900	1,235.54
2014-03-13	1,500	1,520	1,491	1,504	3,500	1,242.98
2014-03-12	1,517	1,517	1,497	1,497	4,200	1,237.19
2014-03-11	1,513	1,525	1,506	1,512	3,200	1,249.59
2014-03-10	1,516	1,540	1,509	1,513	7,200	1,250.41
2014-03-07	1,525	1,525	1,499	1,508	9,300	1,246.28
2014-03-06	1,510	1,525	1,501	1,515	4,800	1,252.07
2014-03-05	1,530	1,530	1,501	1,507	9,200	1,245.45
2014-03-04	1,488	1,524	1,471	1,522	17,200	1,257.85
2014-03-03	1,509	1,512	1,469	1,489	6,800	1,230.58
2014-02-28	1,510	1,510	1,501	1,506	4,900	1,244.63
2014-02-27	1,533	1,533	1,501	1,525	6,800	1,260.33
2014-02-26	1,531	1,535	1,513	1,517	7,900	1,253.72
2014-02-25	1,545	1,549	1,528	1,531	11,300	1,265.29
2014-02-24	1,547	1,575	1,505	1,511	9,200	1,248.76
2014-02-21	1,511	1,534	1,507	1,525	11,800	1,260.33
2014-02-20	1,497	1,509	1,485	1,500	9,800	1,239.67
2014-02-19	1,512	1,550	1,498	1,510	6,100	1,247.93
2014-02-18	1,510	1,521	1,477	1,512	9,500	1,249.59
2014-02-17	1,496	1,517	1,474	1,516	11,700	1,252.89
2014-02-14	1,530	1,530	1,475	1,496	11,300	1,236.36
2014-02-13	1,540	1,540	1,508	1,519	9,200	1,255.37
2014-02-12	1,560	1,562	1,514	1,526	30,100	1,261.16
2014-02-10	1,522	1,619	1,522	1,553	37,200	1,283.47
2014-02-07	1,461	1,504	1,460	1,484	18,200	1,226.45
2014-02-06	1,474	1,474	1,446	1,459	12,500	1,205.79
2014-02-05	1,441	1,459	1,427	1,446	19,700	1,195.04
2014-02-04	1,490	1,492	1,434	1,435	27,600	1,185.95
2014-02-03	1,536	1,553	1,457	1,515	23,400	1,252.07
2014-01-31	1,527	1,547	1,494	1,540	14,100	1,272.73
2014-01-30	1,532	1,538	1,495	1,517	16,000	1,253.72
2014-01-29	1,486	1,560	1,486	1,557	14,400	1,286.78
2014-01-28	1,493	1,532	1,478	1,491	18,300	1,232.23
2014-01-27	1,456	1,514	1,456	1,493	24,500	1,233.88
2014-01-24	1,578	1,585	1,535	1,541	23,200	1,273.55
2014-01-23	1,623	1,639	1,576	1,578	24,400	1,304.13
2014-01-22	1,630	1,643	1,625	1,631	12,300	1,347.93
2014-01-21	1,647	1,647	1,616	1,631	21,600	1,347.93
2014-01-20	1,605	1,654	1,601	1,646	85,900	1,360.33
2014-01-17	1,587	1,608	1,579	1,603	29,300	1,324.79
2014-01-16	1,563	1,610	1,554	1,586	62,600	1,310.74
2014-01-15	1,544	1,560	1,529	1,559	14,400	1,288.43
2014-01-14	1,500	1,553	1,497	1,527	37,500	1,261.98
2014-01-10	1,538	1,538	1,506	1,524	23,100	1,259.50
2014-01-09	1,506	1,553	1,506	1,541	25,100	1,273.55
2014-01-08	1,550	1,701	1,490	1,520	195,400	1,256.20
2014-01-07	1,471	1,500	1,470	1,490	23,100	1,231.40
2014-01-06	1,480	1,481	1,450	1,479	16,900	1,222.31

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