4577 ダイト(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,4053,5003,4003,49595,9003,177.27
2015-12-293,3153,3803,2803,37020,9003,063.64
2015-12-283,3103,3653,2403,35532,3003,050
2015-12-253,3153,3703,2553,26049,1002,963.64
2015-12-243,4003,4203,3003,31578,3003,013.64
2015-12-223,3503,4003,3203,37581,5003,068.18
2015-12-213,2453,3403,2403,32069,4003,018.18
2015-12-183,2703,3503,2353,25081,7002,954.55
2015-12-173,2003,3153,2003,27060,1002,972.73
2015-12-163,1103,1803,0753,14034,0002,854.55
2015-12-153,1253,1853,0703,08043,1002,800
2015-12-143,0003,1002,9403,09061,3002,809.09
2015-12-113,0753,1803,0503,08062,0002,800
2015-12-103,1203,1703,0653,07574,2002,795.45
2015-12-093,2303,2503,1453,15036,5002,863.64
2015-12-083,3253,3603,2453,25048,8002,954.55
2015-12-073,2803,3403,2803,30550,5003,004.55
2015-12-043,2503,2653,2203,26062,9002,963.64
2015-12-033,1903,2953,1903,28052,8002,981.82
2015-12-023,1803,2153,1603,20044,5002,909.09
2015-12-013,3003,3253,1953,20568,6002,913.64
2015-11-303,2503,3853,2403,345146,5003,040.91
2015-11-273,1053,2703,1053,215102,9002,922.73
2015-11-263,1303,2303,1003,17593,3002,886.36
2015-11-253,0303,1203,0153,09086,6002,809.09
2015-11-242,8603,0452,8603,015127,2002,740.91
2015-11-202,8542,8972,8382,88447,0002,621.82
2015-11-192,8502,8972,8262,88643,4002,623.64
2015-11-182,8652,8852,8342,85037,3002,590.91
2015-11-172,8652,8672,8282,85522,5002,595.45
2015-11-162,7802,8432,7712,83130,1002,573.64
2015-11-132,8402,8572,7982,82748,6002,570
2015-11-122,9002,9302,8722,88133,9002,619.09
2015-11-112,8772,8952,8432,89426,6002,630.91
2015-11-102,7902,8742,7902,87245,7002,610.91
2015-11-092,8302,8622,7842,82652,3002,569.09
2015-11-062,7682,8242,7682,82437,5002,567.27
2015-11-052,8002,8032,7602,77145,1002,519.09
2015-11-042,8202,8662,7862,79937,3002,544.55
2015-11-022,8682,8682,8122,81929,2002,562.73
2015-10-302,8012,9212,8012,90556,0002,640.91
2015-10-292,7622,8252,7482,82561,4002,568.18
2015-10-282,7872,8102,7262,76155,9002,510
2015-10-272,8402,8802,7932,79659,4002,541.82
2015-10-262,8822,8822,8232,82826,7002,570.91
2015-10-232,8682,8682,8132,83745,0002,579.09
2015-10-222,8312,8502,7912,79937,5002,544.55
2015-10-212,8992,9032,7982,85268,5002,592.73
2015-10-202,8502,9382,8442,90683,3002,641.82
2015-10-192,7182,8682,7182,840106,8002,581.82
2015-10-162,7292,7802,7032,71868,7002,470.91
2015-10-152,6712,7162,6502,701100,7002,455.45
2015-10-142,8122,8162,6312,669165,1002,426.36
2015-10-132,7742,8742,7412,867113,5002,606.36
2015-10-092,6502,7702,6502,724261,8002,476.36
2015-10-082,5712,5932,4752,50053,5002,272.73
2015-10-072,6152,6152,5312,59052,5002,354.55
2015-10-062,6502,6662,6112,62930,9002,390
2015-10-052,6122,6382,5802,61958,1002,380.91
2015-10-022,6132,6162,5912,61230,6002,374.55
2015-10-012,6622,6622,5932,63554,2002,395.45
2015-09-302,5922,6902,5922,65737,8002,415.45
2015-09-292,6082,6302,5292,55469,5002,321.82
2015-09-282,6622,6832,6292,67024,3002,427.27
2015-09-252,6062,6652,5882,66233,4002,420
2015-09-242,5952,6522,5952,60637,3002,369.09
2015-09-182,7092,7112,6402,65534,0002,413.64
2015-09-172,6952,6952,6422,68825,6002,443.64
2015-09-162,7602,7602,6042,65597,0002,413.64
2015-09-152,7282,7742,7242,75239,0002,501.82
2015-09-142,7842,8122,7282,73541,2002,486.36
2015-09-112,7102,8352,7102,79748,9002,542.73
2015-09-102,7542,7872,7012,74948,5002,499.09
2015-09-092,7502,8372,6802,83771,5002,579.09
2015-09-082,7872,7872,6252,64397,2002,402.73
2015-09-072,7502,8102,7002,76754,3002,515.45
2015-09-042,9002,9162,7502,79153,5002,537.27
2015-09-032,9002,9652,8812,90996,1002,644.55
2015-09-022,7802,9322,7612,86076,0002,600
2015-09-012,9702,9872,8292,842102,9002,583.64
2015-08-313,0353,0502,9603,01050,3002,736.36
2015-08-282,9993,0652,9552,99475,2002,721.82
2015-08-272,8882,9992,8552,970118,9002,700
2015-08-262,7422,8502,7002,83876,8002,580
2015-08-252,6442,8852,5302,692126,9002,447.27
2015-08-242,8502,9502,7342,736133,9002,487.27
2015-08-213,1053,1253,0153,02097,0002,745.45
2015-08-203,1903,2803,1703,17544,8002,886.36
2015-08-193,2503,3103,2203,22539,9002,931.82
2015-08-183,2553,3403,2453,26552,0002,968.18
2015-08-173,2503,3203,2203,25541,1002,959.09
2015-08-143,2053,3303,2053,27551,2002,977.27
2015-08-133,1903,2453,1703,23051,7002,936.36
2015-08-123,2503,2703,1553,19084,5002,900
2015-08-113,2753,3603,2153,30091,4003,000
2015-08-103,2153,3503,2003,27570,9002,977.27
2015-08-073,3003,3003,1853,26080,8002,963.64
2015-08-063,4103,4153,3203,32055,5003,018.18
2015-08-053,3853,4403,3103,40099,2003,090.91
2015-08-043,1853,4003,1703,355178,1003,050
2015-08-033,1703,2753,1603,215109,6002,922.73
2015-07-313,2503,2603,1503,185119,7002,895.45
2015-07-303,3603,3603,2203,28595,9002,986.36
2015-07-293,3803,4303,2603,320115,6003,018.18
2015-07-283,1703,3603,1453,340129,7003,036.36
2015-07-273,2953,4003,1603,240209,1002,945.45
2015-07-243,1903,2803,1303,245193,9002,950
2015-07-232,9063,1302,9063,130186,1002,845.45
2015-07-223,0003,0502,9102,930138,7002,663.64
2015-07-212,9003,0252,9003,000174,6002,727.27
2015-07-172,7932,9222,7902,882225,4002,620
2015-07-162,6812,7972,6802,779150,7002,526.36
2015-07-152,5732,6702,5702,65667,5002,414.55
2015-07-142,6202,6252,5602,57798,2002,342.73
2015-07-132,4552,6542,4072,551133,1002,319.09
2015-07-102,4802,4962,4252,45175,6002,228.18
2015-07-092,3822,4712,2862,452129,3002,229.09
2015-07-082,5522,5522,4262,432145,7002,210.91
2015-07-072,6182,6472,5352,543127,5002,311.82
2015-07-062,6142,6592,5592,58584,6002,350
2015-07-032,7022,7032,6252,64063,8002,400
2015-07-022,7702,7702,6922,70283,6002,456.36
2015-07-012,7502,8292,7012,710142,2002,463.64
2015-06-302,6272,7462,6272,728118,6002,480
2015-06-292,5882,6912,5862,63267,6002,392.73
2015-06-262,6352,6562,6302,64474,8002,403.64
2015-06-252,6842,6952,6292,63060,7002,390.91
2015-06-242,6922,6972,6552,68473,0002,440
2015-06-232,6492,6942,6402,69468,0002,449.09
2015-06-222,6392,6392,5992,63337,1002,393.64
2015-06-192,6002,6162,5862,58929,7002,353.64
2015-06-182,5872,6002,5852,59022,5002,354.55
2015-06-172,6032,6162,5762,58733,8002,351.82
2015-06-162,6312,6312,5872,60544,4002,368.18
2015-06-152,6442,6442,6122,63133,1002,391.82
2015-06-122,5662,6512,5662,59461,6002,358.18
2015-06-112,5292,5632,5192,54519,8002,313.64
2015-06-102,5252,5312,5022,50638,7002,278.18
2015-06-092,5502,5622,5202,52147,9002,291.82
2015-06-082,5982,6112,5662,56621,3002,332.73
2015-06-052,5702,5872,5702,57515,7002,340.91
2015-06-042,5552,5942,5512,57031,9002,336.36
2015-06-032,5852,6052,5602,56130,0002,328.18
2015-06-022,6182,6332,5862,59431,9002,358.18
2015-06-012,6072,6422,5852,62047,0002,381.82
2015-05-292,6432,6602,6182,63133,7002,391.82
2015-05-282,6992,7152,6302,64352,3002,402.73
2015-05-272,6682,6752,5802,65560,5002,413.64
2015-05-262,6792,7032,6352,64882,4002,407.27
2015-05-252,6982,6982,6722,67966,1002,435.45
2015-05-222,5792,6602,5752,630150,3002,390.91
2015-05-212,5422,5422,4982,51836,7002,289.09
2015-05-202,5402,5502,5202,53337,4002,302.73
2015-05-192,5162,5802,5102,54195,9002,310
2015-05-182,4402,5182,4402,51152,2002,282.73
2015-05-152,4442,4452,4152,44047,1002,218.18
2015-05-142,4352,4832,4322,44162,9002,219.09
2015-05-132,3972,4112,3732,39931,7002,180.91
2015-05-122,3912,3952,3572,39329,7002,175.45
2015-05-112,3602,3982,3572,37552,8002,159.09
2015-05-082,3462,3502,2952,34031,2002,127.27
2015-05-072,3552,3552,3102,33136,8002,119.09
2015-05-012,3182,3562,3052,35543,3002,140.91
2015-04-302,3202,3292,2912,31846,9002,107.27
2015-04-282,3232,3342,3012,32049,5002,109.09
2015-04-272,3652,3762,3052,32155,0002,110
2015-04-242,3302,3642,3152,36162,4002,146.36
2015-04-232,3142,3272,2912,30936,6002,099.09
2015-04-222,3152,3352,2982,30541,2002,095.45
2015-04-212,3072,3662,2942,31341,2002,102.73
2015-04-202,3152,3832,2832,30485,7002,094.55
2015-04-172,3512,3772,3302,33336,8002,120.91
2015-04-162,3772,3822,3332,35177,0002,137.27
2015-04-152,4042,4202,3672,38837,9002,170.91
2015-04-142,3562,4392,3502,42459,1002,203.64
2015-04-132,4492,4492,3462,363117,7002,148.18
2015-04-102,4902,4902,4122,44761,7002,224.55
2015-04-092,5052,5132,4802,49964,2002,271.82
2015-04-082,4882,5092,4582,49628,9002,269.09
2015-04-072,4522,5302,4522,48552,9002,259.09
2015-04-062,4162,4902,4152,47436,6002,249.09
2015-04-032,4302,4602,4082,44244,6002,220
2015-04-022,3882,4302,3592,40533,3002,186.36
2015-04-012,3722,3992,3152,37437,0002,158.18
2015-03-312,4182,4272,3642,37246,6002,156.36
2015-03-302,3602,3982,3312,38639,7002,169.09
2015-03-272,3402,4272,3252,33753,1002,124.55
2015-03-262,6292,6692,5922,60051,6002,148.76
2015-03-252,6302,6602,6252,65463,9002,193.39
2015-03-242,7002,7072,6082,63486,1002,176.86
2015-03-232,7312,7592,7002,70943,4002,238.84
2015-03-202,7302,7512,6902,70533,6002,235.54
2015-03-192,7602,7602,7072,72834,9002,254.55
2015-03-182,7452,7652,7302,76034,8002,280.99
2015-03-172,7632,7902,7412,75352,4002,275.21
2015-03-162,7202,7552,7062,73558,4002,260.33
2015-03-132,7852,8092,7402,74396,8002,266.94
2015-03-122,7962,8042,7452,76993,2002,288.43
2015-03-112,7862,8422,7862,800103,2002,314.05
2015-03-102,7992,8772,7842,80487,4002,317.36
2015-03-092,7902,8262,7502,75975,4002,280.17
2015-03-062,8452,9002,7712,794101,4002,309.09
2015-03-052,7172,8492,7172,82170,7002,331.41
2015-03-042,7582,7692,6862,71749,1002,245.45
2015-03-032,6472,7432,6412,74076,2002,264.46
2015-03-022,7002,7162,6202,62562,9002,169.42
2015-02-272,7432,7712,6752,69259,6002,224.79
2015-02-262,7682,8002,7302,734107,3002,259.50
2015-02-252,6352,7372,6342,72898,1002,254.55
2015-02-242,5802,6492,5702,62549,0002,169.42
2015-02-232,6542,6552,5532,57071,3002,123.97
2015-02-202,6312,6312,5772,60445,3002,152.07
2015-02-192,6402,6402,5712,61574,8002,161.16
2015-02-182,5252,6292,5242,61489,9002,160.33
2015-02-172,4952,5222,4692,50440,2002,069.42
2015-02-162,5052,5402,4882,49253,6002,059.50
2015-02-132,5302,5382,4982,50042,3002,066.12
2015-02-122,4602,5742,4402,525101,6002,086.78
2015-02-102,4242,4422,3962,43246,4002,009.92
2015-02-092,3602,4462,3572,43752,0002,014.05
2015-02-062,2952,3242,2762,31136,0001,909.92
2015-02-052,3082,3282,2602,28955,8001,891.74
2015-02-042,3582,3802,3052,30873,0001,907.44
2015-02-032,4962,4962,3272,35298,6001,943.80
2015-02-022,5502,5592,4522,49698,6002,062.81
2015-01-302,4202,5292,4202,50095,3002,066.12
2015-01-292,3992,4362,3802,38283,2001,968.60
2015-01-282,2902,4182,2862,384102,6001,970.25
2015-01-272,2502,3232,2452,290113,0001,892.56
2015-01-262,2002,2692,1992,22187,2001,835.54
2015-01-232,0702,1892,0512,176111,9001,798.35
2015-01-222,0952,1142,0532,06551,8001,706.61
2015-01-212,1022,1022,0452,05357,1001,696.69
2015-01-202,0102,1152,0102,10665,0001,740.50
2015-01-191,9962,0191,9881,99830,0001,651.24
2015-01-161,9751,9871,9451,96228,6001,621.49
2015-01-151,9301,9851,9301,97734,7001,633.88
2015-01-141,9661,9851,9511,95830,1001,618.18
2015-01-131,9792,0201,9491,96552,9001,623.97
2015-01-091,9101,9241,9021,91817,9001,585.12
2015-01-081,8921,9201,8901,91216,8001,580.17
2015-01-071,8701,8931,8701,88817,4001,560.33
2015-01-061,9301,9301,8811,88233,0001,555.37
2015-01-051,9161,9331,9011,93017,3001,595.04

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