4577 ダイト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,247	2,256	2,224	2,254	36,300	2,049.09
2016-12-29	2,263	2,263	2,225	2,238	46,500	2,034.55
2016-12-28	2,225	2,275	2,221	2,263	48,800	2,057.27
2016-12-27	2,247	2,253	2,211	2,221	62,700	2,019.09
2016-12-26	2,228	2,270	2,222	2,259	55,300	2,053.64
2016-12-22	2,221	2,231	2,181	2,215	79,300	2,013.64
2016-12-21	2,245	2,246	2,220	2,223	49,200	2,020.91
2016-12-20	2,200	2,260	2,200	2,248	106,300	2,043.64
2016-12-19	2,191	2,202	2,173	2,199	82,100	1,999.09
2016-12-16	2,190	2,205	2,176	2,194	77,700	1,994.55
2016-12-15	2,180	2,224	2,180	2,208	63,100	2,007.27
2016-12-14	2,212	2,230	2,163	2,187	67,400	1,988.18
2016-12-13	2,165	2,200	2,123	2,195	96,300	1,995.45
2016-12-12	2,116	2,179	2,102	2,176	131,200	1,978.18
2016-12-09	2,006	2,072	2,002	2,072	110,900	1,883.64
2016-12-08	2,010	2,011	1,992	2,006	73,100	1,823.64
2016-12-07	2,004	2,010	1,982	2,006	95,200	1,823.64
2016-12-06	2,015	2,015	1,987	2,007	72,400	1,824.55
2016-12-05	2,010	2,012	1,975	1,998	148,900	1,816.36
2016-12-02	2,010	2,017	2,005	2,010	89,100	1,827.27
2016-12-01	2,030	2,035	2,004	2,010	115,400	1,827.27
2016-11-30	2,048	2,051	2,001	2,002	140,300	1,820
2016-11-29	2,060	2,070	2,039	2,060	65,300	1,872.73
2016-11-28	2,071	2,087	2,059	2,070	51,100	1,881.82
2016-11-25	2,094	2,101	2,057	2,072	177,900	1,883.64
2016-11-24	2,145	2,145	2,084	2,111	115,500	1,919.09
2016-11-22	2,150	2,150	2,126	2,147	49,600	1,951.82
2016-11-21	2,132	2,169	2,132	2,153	39,900	1,957.27
2016-11-18	2,154	2,161	2,138	2,147	29,600	1,951.82
2016-11-17	2,149	2,165	2,126	2,154	35,600	1,958.18
2016-11-16	2,111	2,141	2,086	2,141	77,500	1,946.36
2016-11-15	2,160	2,160	2,120	2,131	62,600	1,937.27
2016-11-14	2,179	2,179	2,159	2,163	43,400	1,966.36
2016-11-11	2,220	2,220	2,154	2,164	53,200	1,967.27
2016-11-10	2,200	2,204	2,166	2,195	39,000	1,995.45
2016-11-09	2,222	2,239	2,080	2,095	57,700	1,904.55
2016-11-08	2,233	2,244	2,195	2,222	44,900	2,020
2016-11-07	2,226	2,240	2,208	2,230	57,800	2,027.27
2016-11-04	2,226	2,243	2,181	2,226	75,700	2,023.64
2016-11-02	2,301	2,304	2,244	2,263	68,500	2,057.27
2016-11-01	2,310	2,321	2,298	2,315	32,000	2,104.55
2016-10-31	2,302	2,320	2,286	2,313	44,000	2,102.73
2016-10-28	2,316	2,326	2,308	2,320	51,600	2,109.09
2016-10-27	2,314	2,336	2,309	2,311	38,000	2,100.91
2016-10-26	2,320	2,328	2,309	2,321	44,000	2,110
2016-10-25	2,322	2,328	2,289	2,320	51,400	2,109.09
2016-10-24	2,323	2,338	2,309	2,324	37,900	2,112.73
2016-10-21	2,335	2,365	2,326	2,333	56,900	2,120.91
2016-10-20	2,290	2,316	2,268	2,313	67,800	2,102.73
2016-10-19	2,270	2,298	2,269	2,290	67,400	2,081.82
2016-10-17	2,232	2,272	2,232	2,263	58,900	2,057.27
2016-10-13	2,231	2,248	2,184	2,222	99,400	2,020
2016-10-12	2,272	2,315	2,250	2,263	44,900	2,057.27
2016-10-11	2,264	2,321	2,264	2,312	40,700	2,101.82
2016-10-07	2,324	2,375	2,285	2,295	52,300	2,086.36
2016-10-06	2,374	2,376	2,344	2,349	38,300	2,135.45
2016-10-05	2,382	2,392	2,368	2,369	28,900	2,153.64
2016-10-04	2,372	2,391	2,357	2,382	30,300	2,165.45
2016-10-03	2,385	2,392	2,365	2,372	39,900	2,156.36
2016-09-30	2,357	2,384	2,340	2,370	56,200	2,154.55
2016-09-29	2,357	2,384	2,343	2,364	30,600	2,149.09
2016-09-28	2,336	2,355	2,313	2,343	34,800	2,130
2016-09-27	2,310	2,346	2,262	2,346	62,400	2,132.73
2016-09-26	2,338	2,338	2,289	2,291	26,300	2,082.73
2016-09-23	2,287	2,345	2,261	2,312	85,300	2,101.82
2016-09-21	2,196	2,290	2,185	2,290	68,900	2,081.82
2016-09-20	2,180	2,214	2,166	2,185	29,200	1,986.36
2016-09-16	2,154	2,189	2,133	2,178	200,900	1,980
2016-09-15	2,184	2,184	2,149	2,155	31,500	1,959.09
2016-09-14	2,163	2,202	2,150	2,185	67,700	1,986.36
2016-09-13	2,162	2,195	2,161	2,171	35,500	1,973.64
2016-09-12	2,133	2,157	2,110	2,145	38,500	1,950
2016-09-09	2,155	2,193	2,135	2,172	62,000	1,974.55
2016-09-08	2,190	2,190	2,130	2,147	51,500	1,951.82
2016-09-07	2,139	2,193	2,131	2,188	42,500	1,989.09
2016-09-06	2,100	2,181	2,100	2,159	78,100	1,962.73
2016-09-05	2,155	2,160	2,095	2,121	64,100	1,928.18
2016-09-02	2,100	2,175	2,100	2,166	98,700	1,969.09
2016-09-01	2,050	2,140	2,022	2,114	74,000	1,921.82
2016-08-31	2,004	2,058	1,997	2,050	76,800	1,863.64
2016-08-30	2,026	2,035	2,002	2,004	64,600	1,821.82
2016-08-29	2,090	2,090	1,999	2,030	80,400	1,845.45
2016-08-26	2,095	2,102	2,062	2,062	56,100	1,874.55
2016-08-25	2,156	2,156	2,091	2,131	67,900	1,937.27
2016-08-24	2,201	2,229	2,169	2,181	46,700	1,982.73
2016-08-23	2,160	2,222	2,156	2,212	81,600	2,010.91
2016-08-22	2,050	2,145	2,050	2,141	77,200	1,946.36
2016-08-19	2,080	2,094	2,024	2,045	48,400	1,859.09
2016-08-18	2,130	2,134	2,078	2,084	99,400	1,894.55
2016-08-17	2,110	2,180	2,109	2,142	80,300	1,947.27
2016-08-16	2,141	2,157	2,111	2,116	45,500	1,923.64
2016-08-15	2,203	2,211	2,148	2,150	34,100	1,954.55
2016-08-12	2,139	2,210	2,129	2,203	70,900	2,002.73
2016-08-10	2,122	2,148	2,112	2,121	80,100	1,928.18
2016-08-09	2,132	2,151	2,103	2,151	79,200	1,955.45
2016-08-08	2,171	2,171	2,103	2,132	78,700	1,938.18
2016-08-05	2,228	2,228	2,121	2,136	157,900	1,941.82
2016-08-04	2,291	2,322	2,211	2,228	133,000	2,025.45
2016-08-03	2,370	2,370	2,290	2,293	107,100	2,084.55
2016-08-02	2,352	2,407	2,328	2,382	69,900	2,165.45
2016-08-01	2,330	2,357	2,304	2,345	68,200	2,131.82
2016-07-29	2,302	2,353	2,271	2,350	81,000	2,136.36
2016-07-28	2,350	2,366	2,296	2,308	97,900	2,098.18
2016-07-27	2,415	2,421	2,348	2,372	142,200	2,156.36
2016-07-26	2,465	2,472	2,404	2,413	101,800	2,193.64
2016-07-25	2,521	2,537	2,462	2,478	101,900	2,252.73
2016-07-22	2,585	2,598	2,516	2,537	94,800	2,306.36
2016-07-21	2,715	2,721	2,600	2,611	79,300	2,373.64
2016-07-20	2,645	2,719	2,634	2,715	62,500	2,468.18
2016-07-19	2,596	2,645	2,582	2,645	60,400	2,404.55
2016-07-15	2,665	2,668	2,564	2,595	123,300	2,359.09
2016-07-14	2,653	2,699	2,615	2,664	98,300	2,421.82
2016-07-13	2,718	2,824	2,654	2,683	192,600	2,439.09
2016-07-12	3,000	3,030	2,950	2,968	59,300	2,698.18
2016-07-11	2,920	3,000	2,920	2,980	34,500	2,709.09
2016-07-08	2,937	2,950	2,870	2,873	43,300	2,611.82
2016-07-07	2,923	2,988	2,861	2,927	56,900	2,660.91
2016-07-06	2,960	2,966	2,851	2,881	64,600	2,619.09
2016-07-05	2,997	3,030	2,940	3,010	71,800	2,736.36
2016-07-04	2,920	2,998	2,882	2,997	56,100	2,724.55
2016-07-01	2,830	2,889	2,829	2,875	26,200	2,613.64
2016-06-30	2,810	2,844	2,790	2,801	61,400	2,546.36
2016-06-29	2,795	2,810	2,761	2,801	66,700	2,546.36
2016-06-28	2,643	2,750	2,629	2,723	35,500	2,475.45
2016-06-27	2,484	2,650	2,484	2,643	28,500	2,402.73
2016-06-24	2,699	2,699	2,450	2,484	68,200	2,258.18
2016-06-23	2,650	2,676	2,645	2,660	27,900	2,418.18
2016-06-22	2,648	2,670	2,609	2,658	30,900	2,416.36
2016-06-21	2,595	2,649	2,563	2,637	27,400	2,397.27
2016-06-20	2,570	2,614	2,570	2,590	22,500	2,354.55
2016-06-17	2,664	2,688	2,570	2,575	38,400	2,340.91
2016-06-16	2,699	2,702	2,615	2,622	39,900	2,383.64
2016-06-15	2,619	2,754	2,604	2,710	63,700	2,463.64
2016-06-14	2,680	2,701	2,597	2,641	54,200	2,400.91
2016-06-13	2,743	2,743	2,677	2,699	40,500	2,453.64
2016-06-10	2,785	2,785	2,704	2,751	38,700	2,500.91
2016-06-09	2,730	2,753	2,692	2,701	32,800	2,455.45
2016-06-08	2,717	2,725	2,693	2,716	35,300	2,469.09
2016-06-07	2,713	2,734	2,700	2,717	21,000	2,470
2016-06-06	2,652	2,705	2,645	2,694	40,100	2,449.09
2016-06-03	2,680	2,712	2,680	2,708	22,800	2,461.82
2016-06-02	2,650	2,700	2,650	2,682	41,400	2,438.18
2016-06-01	2,685	2,715	2,650	2,684	47,600	2,440
2016-05-31	2,760	2,788	2,695	2,705	81,100	2,459.09
2016-05-30	2,755	2,770	2,721	2,760	39,300	2,509.09
2016-05-27	2,751	2,775	2,710	2,745	32,000	2,495.45
2016-05-26	2,786	2,823	2,764	2,800	24,300	2,545.45
2016-05-25	2,849	2,852	2,781	2,784	26,400	2,530.91
2016-05-24	2,811	2,846	2,801	2,819	11,200	2,562.73
2016-05-23	2,802	2,850	2,793	2,819	19,300	2,562.73
2016-05-20	2,788	2,833	2,758	2,813	14,300	2,557.27
2016-05-19	2,745	2,801	2,745	2,789	17,200	2,535.45
2016-05-18	2,805	2,823	2,732	2,758	45,200	2,507.27
2016-05-17	2,791	2,828	2,791	2,823	14,600	2,566.36
2016-05-16	2,819	2,845	2,764	2,773	28,900	2,520.91
2016-05-13	2,823	2,877	2,783	2,854	32,500	2,594.55
2016-05-12	2,865	2,870	2,824	2,839	38,000	2,580.91
2016-05-11	2,929	2,950	2,863	2,909	41,800	2,644.55
2016-05-10	2,882	2,918	2,862	2,910	40,800	2,645.45
2016-05-09	2,808	2,860	2,796	2,846	19,300	2,587.27
2016-05-06	2,855	2,882	2,787	2,817	59,000	2,560.91
2016-05-02	2,840	2,840	2,775	2,810	68,400	2,554.55
2016-04-28	2,992	3,045	2,890	2,890	134,700	2,627.27
2016-04-27	3,005	3,065	2,934	2,958	222,800	2,689.09
2016-04-26	3,000	3,020	2,962	2,982	115,300	2,710.91
2016-04-25	3,150	3,165	3,015	3,030	97,900	2,754.55
2016-04-22	3,205	3,225	3,110	3,160	52,900	2,872.73
2016-04-21	3,150	3,255	3,150	3,240	48,100	2,945.45
2016-04-20	3,125	3,225	3,115	3,150	54,900	2,863.64
2016-04-19	3,195	3,215	3,090	3,130	88,000	2,845.45
2016-04-18	3,245	3,250	3,150	3,150	95,200	2,863.64
2016-04-15	3,280	3,440	3,250	3,310	118,800	3,009.09
2016-04-14	3,450	3,450	3,310	3,340	125,800	3,036.36
2016-04-13	3,195	3,455	3,160	3,455	281,700	3,140.91
2016-04-12	3,210	3,230	3,055	3,055	83,400	2,777.27
2016-04-11	3,070	3,245	3,065	3,195	108,700	2,904.55
2016-04-08	2,899	3,100	2,891	3,065	154,300	2,786.36
2016-04-07	2,940	3,010	2,892	2,929	70,100	2,662.73
2016-04-06	3,010	3,015	2,891	2,908	51,300	2,643.64
2016-04-05	3,060	3,115	3,005	3,025	86,000	2,750
2016-04-04	3,020	3,065	2,922	3,060	67,800	2,781.82
2016-04-01	3,050	3,050	2,938	2,975	92,700	2,704.55
2016-03-31	3,100	3,135	3,015	3,015	45,500	2,740.91
2016-03-30	3,040	3,120	3,020	3,085	63,700	2,804.55
2016-03-29	2,980	3,080	2,975	3,020	48,200	2,745.45
2016-03-28	2,970	3,065	2,964	3,015	73,500	2,740.91
2016-03-25	2,940	2,988	2,916	2,962	67,100	2,692.73
2016-03-24	2,792	2,942	2,769	2,910	83,500	2,645.45
2016-03-23	2,810	2,847	2,775	2,815	40,600	2,559.09
2016-03-22	2,750	2,846	2,745	2,816	53,400	2,560
2016-03-18	2,768	2,796	2,703	2,739	46,200	2,490
2016-03-17	2,710	2,815	2,707	2,803	68,200	2,548.18
2016-03-16	2,726	2,779	2,722	2,732	32,500	2,483.64
2016-03-15	2,706	2,779	2,706	2,745	46,200	2,495.45
2016-03-14	2,684	2,746	2,660	2,704	42,700	2,458.18
2016-03-11	2,618	2,689	2,612	2,647	52,500	2,406.36
2016-03-10	2,579	2,707	2,579	2,662	47,800	2,420
2016-03-09	2,573	2,601	2,541	2,565	54,700	2,331.82
2016-03-08	2,664	2,679	2,580	2,604	51,000	2,367.27
2016-03-07	2,712	2,747	2,664	2,694	43,500	2,449.09
2016-03-04	2,773	2,774	2,692	2,739	51,300	2,490
2016-03-03	2,790	2,825	2,761	2,773	64,300	2,520.91
2016-03-02	2,827	2,849	2,783	2,833	77,600	2,575.45
2016-03-01	2,801	2,823	2,742	2,783	40,400	2,530
2016-02-29	2,748	2,864	2,748	2,818	49,400	2,561.82
2016-02-26	2,749	2,789	2,724	2,748	42,300	2,498.18
2016-02-25	2,701	2,777	2,689	2,696	44,700	2,450.91
2016-02-24	2,663	2,755	2,663	2,700	41,900	2,454.55
2016-02-23	2,740	2,745	2,636	2,662	80,800	2,420
2016-02-22	2,660	2,767	2,660	2,705	76,300	2,459.09
2016-02-19	2,524	2,659	2,524	2,611	113,600	2,373.64
2016-02-18	2,617	2,633	2,531	2,578	56,700	2,343.64
2016-02-17	2,612	2,639	2,473	2,524	71,600	2,294.55
2016-02-16	2,600	2,730	2,595	2,616	51,200	2,378.18
2016-02-15	2,600	2,629	2,507	2,584	65,400	2,349.09
2016-02-12	2,507	2,548	2,402	2,409	144,800	2,190
2016-02-10	2,785	2,870	2,541	2,595	118,500	2,359.09
2016-02-09	2,935	2,935	2,762	2,787	118,000	2,533.64
2016-02-08	3,010	3,080	2,959	3,025	124,000	2,750
2016-02-05	2,918	2,930	2,831	2,909	87,500	2,644.55
2016-02-04	3,020	3,020	2,850	2,918	136,500	2,652.73
2016-02-03	3,010	3,035	2,915	3,025	76,100	2,750
2016-02-02	2,939	3,090	2,935	3,060	109,100	2,781.82
2016-02-01	2,896	2,952	2,831	2,939	95,600	2,671.82
2016-01-29	2,858	2,910	2,783	2,890	88,100	2,627.27
2016-01-28	2,839	2,919	2,796	2,856	160,700	2,596.36
2016-01-27	2,754	2,850	2,748	2,840	184,000	2,581.82
2016-01-26	2,723	2,797	2,716	2,738	130,100	2,489.09
2016-01-25	2,727	2,799	2,689	2,774	128,500	2,521.82
2016-01-22	2,677	2,688	2,589	2,677	117,800	2,433.64
2016-01-21	2,546	2,694	2,523	2,577	220,400	2,342.73
2016-01-20	2,492	2,665	2,480	2,558	302,000	2,325.45
2016-01-19	2,465	2,510	2,412	2,444	88,600	2,221.82
2016-01-18	2,459	2,464	2,400	2,442	79,400	2,220
2016-01-15	2,601	2,680	2,502	2,517	84,000	2,288.18
2016-01-14	2,600	2,606	2,480	2,563	142,100	2,330
2016-01-13	2,705	2,724	2,586	2,656	256,200	2,414.55
2016-01-12	2,935	2,990	2,705	2,705	318,400	2,459.09
2016-01-08	3,405	3,475	3,335	3,405	110,900	3,095.45
2016-01-07	3,360	3,460	3,270	3,415	103,900	3,104.55
2016-01-06	3,315	3,445	3,260	3,345	73,500	3,040.91
2016-01-05	3,315	3,380	3,275	3,340	34,700	3,036.36
2016-01-04	3,495	3,510	3,330	3,335	84,600	3,031.82

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