4577 ダイト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,255	3,255	3,175	3,190	21,700	2,900
2017-12-28	3,240	3,280	3,240	3,255	18,600	2,959.09
2017-12-27	3,245	3,270	3,225	3,235	15,200	2,940.91
2017-12-26	3,235	3,280	3,230	3,240	16,100	2,945.45
2017-12-25	3,240	3,245	3,205	3,230	15,800	2,936.36
2017-12-22	3,290	3,290	3,235	3,245	22,600	2,950
2017-12-21	3,315	3,315	3,265	3,305	21,700	3,004.55
2017-12-20	3,335	3,335	3,295	3,315	17,400	3,013.64
2017-12-19	3,430	3,430	3,340	3,345	19,700	3,040.91
2017-12-18	3,410	3,445	3,410	3,440	15,700	3,127.27
2017-12-15	3,415	3,450	3,385	3,425	36,200	3,113.64
2017-12-14	3,320	3,420	3,320	3,415	26,600	3,104.55
2017-12-13	3,365	3,365	3,305	3,330	22,300	3,027.27
2017-12-12	3,375	3,375	3,340	3,355	27,300	3,050
2017-12-11	3,260	3,370	3,260	3,345	33,700	3,040.91
2017-12-08	3,220	3,310	3,220	3,260	48,100	2,963.64
2017-12-07	3,090	3,225	3,090	3,220	46,100	2,927.27
2017-12-06	3,105	3,215	3,095	3,110	45,700	2,827.27
2017-12-05	3,130	3,155	3,090	3,135	23,800	2,850
2017-12-04	3,150	3,170	3,130	3,130	37,600	2,845.45
2017-12-01	3,105	3,155	3,090	3,130	34,600	2,845.45
2017-11-30	3,130	3,130	3,075	3,105	32,800	2,822.73
2017-11-29	3,090	3,240	3,090	3,135	59,100	2,850
2017-11-28	3,055	3,115	2,985	3,095	45,300	2,813.64
2017-11-27	3,070	3,100	3,070	3,075	45,700	2,795.45
2017-11-24	3,030	3,070	2,990	3,060	30,200	2,781.82
2017-11-22	2,980	3,060	2,964	3,030	69,500	2,754.55
2017-11-21	2,980	2,992	2,939	2,965	28,400	2,695.45
2017-11-20	2,905	2,960	2,898	2,956	20,800	2,687.27
2017-11-17	2,935	2,945	2,903	2,915	41,100	2,650
2017-11-16	2,874	2,940	2,872	2,911	19,800	2,646.36
2017-11-15	2,943	2,943	2,871	2,873	30,100	2,611.82
2017-11-13	2,912	2,966	2,882	2,948	44,400	2,680
2017-11-10	2,908	2,939	2,884	2,921	33,700	2,655.45
2017-11-09	2,990	3,020	2,916	2,949	55,900	2,680.91
2017-11-08	3,000	3,000	2,943	2,948	27,100	2,680
2017-11-07	2,971	3,020	2,949	3,015	43,200	2,740.91
2017-11-06	2,985	2,986	2,952	2,971	34,200	2,700.91
2017-11-02	2,932	3,010	2,907	2,995	64,200	2,722.73
2017-11-01	2,905	2,936	2,877	2,932	29,700	2,665.45
2017-10-31	2,852	2,911	2,843	2,904	31,500	2,640
2017-10-30	2,900	2,912	2,868	2,883	41,800	2,620.91
2017-10-27	2,899	2,914	2,865	2,913	27,900	2,648.18
2017-10-26	2,901	2,902	2,848	2,875	46,600	2,613.64
2017-10-25	2,845	2,980	2,845	2,942	113,000	2,674.55
2017-10-24	2,809	2,848	2,809	2,838	22,300	2,580
2017-10-23	2,790	2,826	2,766	2,816	37,100	2,560
2017-10-20	2,765	2,790	2,759	2,777	29,600	2,524.55
2017-10-19	2,770	2,785	2,745	2,765	34,500	2,513.64
2017-10-18	2,760	2,785	2,737	2,776	37,200	2,523.64
2017-10-17	2,748	2,766	2,738	2,760	28,100	2,509.09
2017-10-16	2,722	2,765	2,715	2,760	49,300	2,509.09
2017-10-13	2,713	2,724	2,665	2,721	107,400	2,473.64
2017-10-12	2,853	2,860	2,724	2,732	112,500	2,483.64
2017-10-11	2,900	2,909	2,881	2,903	27,000	2,639.09
2017-10-10	2,870	2,885	2,840	2,885	23,800	2,622.73
2017-10-06	2,843	2,850	2,824	2,850	17,900	2,590.91
2017-10-05	2,856	2,877	2,836	2,854	29,200	2,594.55
2017-10-04	2,888	2,888	2,846	2,856	22,600	2,596.36
2017-10-03	2,916	2,916	2,881	2,892	19,000	2,629.09
2017-10-02	2,921	2,923	2,888	2,899	25,800	2,635.45
2017-09-29	2,887	2,913	2,868	2,909	28,300	2,644.55
2017-09-28	2,896	2,896	2,862	2,887	17,400	2,624.55
2017-09-27	2,871	2,900	2,852	2,899	30,900	2,635.45
2017-09-26	2,837	2,878	2,831	2,872	34,700	2,610.91
2017-09-25	2,796	2,844	2,786	2,837	27,000	2,579.09
2017-09-22	2,819	2,827	2,781	2,790	23,200	2,536.36
2017-09-21	2,860	2,885	2,845	2,849	23,000	2,590
2017-09-20	2,877	2,888	2,859	2,867	28,700	2,606.36
2017-09-19	2,824	2,879	2,816	2,877	42,400	2,615.45
2017-09-15	2,746	2,798	2,746	2,787	58,800	2,533.64
2017-09-14	2,735	2,749	2,666	2,724	37,500	2,476.36
2017-09-13	2,766	2,766	2,701	2,720	31,900	2,472.73
2017-09-12	2,788	2,788	2,716	2,729	21,400	2,480.91
2017-09-11	2,711	2,764	2,711	2,738	26,200	2,489.09
2017-09-08	2,706	2,741	2,696	2,711	26,400	2,464.55
2017-09-07	2,687	2,741	2,684	2,706	28,000	2,460
2017-09-06	2,681	2,701	2,650	2,685	18,900	2,440.91
2017-09-05	2,790	2,797	2,690	2,703	34,500	2,457.27
2017-09-04	2,830	2,845	2,780	2,790	31,600	2,536.36
2017-09-01	2,782	2,842	2,782	2,829	31,100	2,571.82
2017-08-31	2,832	2,832	2,760	2,780	36,300	2,527.27
2017-08-30	2,846	2,853	2,757	2,792	33,000	2,538.18
2017-08-29	2,774	2,811	2,729	2,801	27,800	2,546.36
2017-08-28	2,758	2,778	2,742	2,777	21,300	2,524.55
2017-08-25	2,732	2,760	2,724	2,756	17,700	2,505.45
2017-08-24	2,738	2,795	2,730	2,732	29,400	2,483.64
2017-08-23	2,730	2,741	2,710	2,738	25,000	2,489.09
2017-08-22	2,695	2,720	2,683	2,698	18,900	2,452.73
2017-08-21	2,701	2,721	2,686	2,701	21,000	2,455.45
2017-08-18	2,706	2,762	2,696	2,708	50,500	2,461.82
2017-08-17	2,786	2,786	2,746	2,747	26,400	2,497.27
2017-08-16	2,757	2,799	2,721	2,788	37,400	2,534.55
2017-08-15	2,761	2,800	2,740	2,749	63,500	2,499.09
2017-08-14	2,696	2,763	2,679	2,715	68,500	2,468.18
2017-08-10	2,733	2,779	2,706	2,716	58,500	2,469.09
2017-08-09	2,761	2,799	2,737	2,744	57,200	2,494.55
2017-08-08	2,839	2,840	2,774	2,782	53,900	2,529.09
2017-08-07	2,829	2,885	2,829	2,836	39,900	2,578.18
2017-08-04	2,859	2,860	2,812	2,820	50,500	2,563.64
2017-08-03	2,869	2,884	2,835	2,854	42,700	2,594.55
2017-08-02	2,864	2,937	2,864	2,869	95,800	2,608.18
2017-08-01	2,946	2,954	2,896	2,900	56,100	2,636.36
2017-07-31	2,954	2,988	2,918	2,946	74,300	2,678.18
2017-07-28	2,949	2,969	2,931	2,954	46,600	2,685.45
2017-07-27	2,921	2,976	2,921	2,945	59,100	2,677.27
2017-07-26	2,973	3,035	2,885	2,922	170,400	2,656.36
2017-07-25	3,000	3,015	2,955	2,980	62,200	2,709.09
2017-07-24	2,978	3,045	2,975	3,010	112,200	2,736.36
2017-07-21	3,020	3,035	2,992	3,005	62,200	2,731.82
2017-07-20	2,972	3,045	2,964	3,025	101,600	2,750
2017-07-19	2,896	2,993	2,888	2,977	102,700	2,706.36
2017-07-18	2,812	2,925	2,807	2,919	135,400	2,653.64
2017-07-14	2,788	2,824	2,772	2,792	123,900	2,538.18
2017-07-13	2,731	2,810	2,729	2,797	204,100	2,542.73
2017-07-12	2,540	2,722	2,526	2,712	349,100	2,465.45
2017-07-11	2,430	2,473	2,430	2,461	23,400	2,237.27
2017-07-10	2,440	2,448	2,417	2,425	32,300	2,204.55
2017-07-07	2,427	2,461	2,425	2,442	44,800	2,220
2017-07-06	2,440	2,480	2,440	2,470	54,100	2,245.45
2017-07-05	2,458	2,484	2,448	2,483	42,900	2,257.27
2017-07-04	2,487	2,488	2,446	2,457	33,600	2,233.64
2017-07-03	2,478	2,500	2,468	2,488	35,500	2,261.82
2017-06-30	2,452	2,500	2,440	2,478	37,600	2,252.73
2017-06-29	2,489	2,502	2,455	2,500	44,600	2,272.73
2017-06-28	2,489	2,503	2,451	2,451	36,900	2,228.18
2017-06-27	2,474	2,529	2,460	2,502	64,700	2,274.55
2017-06-26	2,475	2,484	2,449	2,474	39,800	2,249.09
2017-06-23	2,436	2,487	2,433	2,475	71,300	2,250
2017-06-22	2,419	2,441	2,408	2,427	29,600	2,206.36
2017-06-21	2,396	2,434	2,386	2,406	48,300	2,187.27
2017-06-20	2,420	2,427	2,398	2,411	38,800	2,191.82
2017-06-19	2,389	2,414	2,367	2,405	27,300	2,186.36
2017-06-16	2,381	2,399	2,374	2,395	38,800	2,177.27
2017-06-15	2,358	2,376	2,336	2,369	44,200	2,153.64
2017-06-14	2,312	2,363	2,308	2,333	44,400	2,120.91
2017-06-13	2,290	2,322	2,286	2,304	23,000	2,094.55
2017-06-12	2,280	2,320	2,276	2,309	34,400	2,099.09
2017-06-09	2,278	2,288	2,262	2,283	40,700	2,075.45
2017-06-08	2,286	2,296	2,263	2,278	30,400	2,070.91
2017-06-07	2,283	2,300	2,268	2,284	47,800	2,076.36
2017-06-06	2,320	2,329	2,272	2,275	45,600	2,068.18
2017-06-05	2,325	2,343	2,292	2,336	38,900	2,123.64
2017-06-02	2,297	2,331	2,274	2,325	51,600	2,113.64
2017-06-01	2,265	2,288	2,261	2,275	28,800	2,068.18
2017-05-31	2,233	2,251	2,227	2,241	45,100	2,037.27
2017-05-30	2,303	2,315	2,240	2,247	70,900	2,042.73
2017-05-29	2,318	2,321	2,302	2,303	24,700	2,093.64
2017-05-26	2,338	2,365	2,322	2,339	46,900	2,126.36
2017-05-25	2,356	2,368	2,343	2,343	34,800	2,130
2017-05-24	2,385	2,391	2,338	2,356	50,900	2,141.82
2017-05-23	2,430	2,430	2,377	2,380	47,200	2,163.64
2017-05-22	2,413	2,449	2,413	2,430	62,800	2,209.09
2017-05-19	2,407	2,413	2,374	2,412	35,600	2,192.73
2017-05-18	2,380	2,416	2,345	2,406	63,100	2,187.27
2017-05-17	2,378	2,419	2,369	2,412	67,200	2,192.73
2017-05-16	2,375	2,398	2,362	2,397	32,200	2,179.09
2017-05-15	2,364	2,391	2,361	2,375	36,500	2,159.09
2017-05-12	2,400	2,409	2,356	2,364	66,400	2,149.09
2017-05-11	2,412	2,426	2,382	2,410	64,800	2,190.91
2017-05-10	2,394	2,417	2,363	2,412	73,400	2,192.73
2017-05-09	2,378	2,400	2,378	2,387	55,000	2,170
2017-05-08	2,365	2,385	2,348	2,371	59,400	2,155.45
2017-05-02	2,284	2,347	2,284	2,345	46,600	2,131.82
2017-05-01	2,288	2,289	2,256	2,284	26,000	2,076.36
2017-04-28	2,297	2,308	2,281	2,288	25,100	2,080
2017-04-27	2,290	2,299	2,282	2,292	31,700	2,083.64
2017-04-26	2,253	2,285	2,253	2,270	38,500	2,063.64
2017-04-25	2,250	2,252	2,220	2,246	34,400	2,041.82
2017-04-24	2,235	2,257	2,232	2,240	46,500	2,036.36
2017-04-21	2,219	2,236	2,196	2,217	47,700	2,015.45
2017-04-20	2,154	2,216	2,138	2,204	57,600	2,003.64
2017-04-19	2,132	2,171	2,132	2,142	50,000	1,947.27
2017-04-18	2,160	2,170	2,135	2,161	54,700	1,964.55
2017-04-17	2,142	2,178	2,142	2,156	71,900	1,960
2017-04-14	2,164	2,184	2,150	2,150	38,600	1,954.55
2017-04-13	2,197	2,197	2,169	2,180	44,000	1,981.82
2017-04-12	2,244	2,244	2,204	2,213	29,100	2,011.82
2017-04-11	2,210	2,248	2,210	2,245	43,600	2,040.91
2017-04-10	2,210	2,257	2,202	2,216	36,700	2,014.55
2017-04-07	2,196	2,241	2,195	2,222	40,600	2,020
2017-04-06	2,239	2,252	2,192	2,193	42,300	1,993.64
2017-04-05	2,263	2,282	2,239	2,251	25,700	2,046.36
2017-04-04	2,276	2,292	2,251	2,263	32,500	2,057.27
2017-04-03	2,253	2,296	2,248	2,276	36,400	2,069.09
2017-03-31	2,271	2,291	2,248	2,248	52,000	2,043.64
2017-03-30	2,300	2,303	2,271	2,271	40,200	2,064.55
2017-03-29	2,301	2,312	2,293	2,294	38,600	2,085.45
2017-03-28	2,286	2,303	2,271	2,298	50,000	2,089.09
2017-03-27	2,290	2,300	2,263	2,287	31,500	2,079.09
2017-03-24	2,290	2,309	2,280	2,300	24,200	2,090.91
2017-03-23	2,284	2,298	2,279	2,290	20,100	2,081.82
2017-03-22	2,280	2,309	2,274	2,293	41,500	2,084.55
2017-03-21	2,299	2,329	2,291	2,322	39,800	2,110.91
2017-03-17	2,322	2,327	2,294	2,306	38,800	2,096.36
2017-03-16	2,345	2,351	2,321	2,323	43,800	2,111.82
2017-03-15	2,372	2,393	2,363	2,380	32,400	2,163.64
2017-03-14	2,405	2,405	2,362	2,372	28,900	2,156.36
2017-03-13	2,394	2,432	2,390	2,400	41,200	2,181.82
2017-03-10	2,385	2,407	2,374	2,387	85,600	2,170
2017-03-09	2,371	2,386	2,348	2,370	44,500	2,154.55
2017-03-08	2,365	2,385	2,345	2,371	43,400	2,155.45
2017-03-07	2,380	2,380	2,359	2,375	30,900	2,159.09
2017-03-06	2,357	2,376	2,357	2,373	31,900	2,157.27
2017-03-03	2,376	2,383	2,362	2,378	33,700	2,161.82
2017-03-02	2,382	2,396	2,358	2,375	37,400	2,159.09
2017-03-01	2,340	2,365	2,336	2,364	68,100	2,149.09
2017-02-28	2,337	2,353	2,329	2,334	66,400	2,121.82
2017-02-27	2,349	2,350	2,310	2,321	47,100	2,110
2017-02-24	2,315	2,341	2,301	2,340	68,100	2,127.27
2017-02-23	2,300	2,319	2,290	2,315	43,400	2,104.55
2017-02-22	2,280	2,305	2,270	2,292	28,900	2,083.64
2017-02-21	2,251	2,293	2,251	2,280	28,900	2,072.73
2017-02-20	2,272	2,282	2,258	2,275	19,400	2,068.18
2017-02-17	2,281	2,294	2,235	2,290	45,800	2,081.82
2017-02-16	2,302	2,317	2,260	2,288	41,300	2,080
2017-02-15	2,250	2,302	2,250	2,302	54,000	2,092.73
2017-02-14	2,270	2,270	2,225	2,228	45,000	2,025.45
2017-02-13	2,267	2,267	2,244	2,256	32,000	2,050.91
2017-02-10	2,229	2,254	2,229	2,252	31,700	2,047.27
2017-02-09	2,210	2,235	2,193	2,229	36,900	2,026.36
2017-02-08	2,215	2,221	2,173	2,217	58,500	2,015.45
2017-02-07	2,210	2,225	2,201	2,204	28,200	2,003.64
2017-02-06	2,229	2,238	2,206	2,222	43,400	2,020
2017-02-03	2,233	2,234	2,207	2,221	45,600	2,019.09
2017-02-02	2,213	2,241	2,208	2,233	69,700	2,030
2017-02-01	2,240	2,240	2,211	2,226	77,700	2,023.64
2017-01-31	2,240	2,278	2,229	2,248	85,100	2,043.64
2017-01-30	2,293	2,293	2,223	2,239	119,000	2,035.45
2017-01-27	2,290	2,301	2,259	2,293	68,000	2,084.55
2017-01-26	2,239	2,305	2,227	2,279	72,700	2,071.82
2017-01-25	2,242	2,246	2,212	2,224	56,700	2,021.82
2017-01-24	2,230	2,257	2,216	2,242	65,600	2,038.18
2017-01-23	2,286	2,287	2,244	2,263	81,000	2,057.27
2017-01-20	2,336	2,338	2,294	2,316	72,300	2,105.45
2017-01-19	2,351	2,382	2,326	2,354	58,900	2,140
2017-01-18	2,377	2,400	2,321	2,364	108,300	2,149.09
2017-01-17	2,449	2,451	2,402	2,427	112,900	2,206.36
2017-01-16	2,320	2,490	2,320	2,454	356,600	2,230.91
2017-01-13	2,191	2,249	2,170	2,232	69,300	2,029.09
2017-01-12	2,258	2,265	2,212	2,221	94,100	2,019.09
2017-01-11	2,298	2,300	2,286	2,290	49,900	2,081.82
2017-01-10	2,322	2,345	2,285	2,297	75,300	2,088.18
2017-01-06	2,312	2,324	2,290	2,321	56,300	2,110
2017-01-05	2,309	2,330	2,300	2,312	52,900	2,101.82
2017-01-04	2,259	2,325	2,259	2,308	65,700	2,098.18

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31