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
2017-12-293,2553,2553,1753,19021,7002,900
2017-12-283,2403,2803,2403,25518,6002,959.09
2017-12-273,2453,2703,2253,23515,2002,940.91
2017-12-263,2353,2803,2303,24016,1002,945.45
2017-12-253,2403,2453,2053,23015,8002,936.36
2017-12-223,2903,2903,2353,24522,6002,950
2017-12-213,3153,3153,2653,30521,7003,004.55
2017-12-203,3353,3353,2953,31517,4003,013.64
2017-12-193,4303,4303,3403,34519,7003,040.91
2017-12-183,4103,4453,4103,44015,7003,127.27
2017-12-153,4153,4503,3853,42536,2003,113.64
2017-12-143,3203,4203,3203,41526,6003,104.55
2017-12-133,3653,3653,3053,33022,3003,027.27
2017-12-123,3753,3753,3403,35527,3003,050
2017-12-113,2603,3703,2603,34533,7003,040.91
2017-12-083,2203,3103,2203,26048,1002,963.64
2017-12-073,0903,2253,0903,22046,1002,927.27
2017-12-063,1053,2153,0953,11045,7002,827.27
2017-12-053,1303,1553,0903,13523,8002,850
2017-12-043,1503,1703,1303,13037,6002,845.45
2017-12-013,1053,1553,0903,13034,6002,845.45
2017-11-303,1303,1303,0753,10532,8002,822.73
2017-11-293,0903,2403,0903,13559,1002,850
2017-11-283,0553,1152,9853,09545,3002,813.64
2017-11-273,0703,1003,0703,07545,7002,795.45
2017-11-243,0303,0702,9903,06030,2002,781.82
2017-11-222,9803,0602,9643,03069,5002,754.55
2017-11-212,9802,9922,9392,96528,4002,695.45
2017-11-202,9052,9602,8982,95620,8002,687.27
2017-11-172,9352,9452,9032,91541,1002,650
2017-11-162,8742,9402,8722,91119,8002,646.36
2017-11-152,9432,9432,8712,87330,1002,611.82
2017-11-132,9122,9662,8822,94844,4002,680
2017-11-102,9082,9392,8842,92133,7002,655.45
2017-11-092,9903,0202,9162,94955,9002,680.91
2017-11-083,0003,0002,9432,94827,1002,680
2017-11-072,9713,0202,9493,01543,2002,740.91
2017-11-062,9852,9862,9522,97134,2002,700.91
2017-11-022,9323,0102,9072,99564,2002,722.73
2017-11-012,9052,9362,8772,93229,7002,665.45
2017-10-312,8522,9112,8432,90431,5002,640
2017-10-302,9002,9122,8682,88341,8002,620.91
2017-10-272,8992,9142,8652,91327,9002,648.18
2017-10-262,9012,9022,8482,87546,6002,613.64
2017-10-252,8452,9802,8452,942113,0002,674.55
2017-10-242,8092,8482,8092,83822,3002,580
2017-10-232,7902,8262,7662,81637,1002,560
2017-10-202,7652,7902,7592,77729,6002,524.55
2017-10-192,7702,7852,7452,76534,5002,513.64
2017-10-182,7602,7852,7372,77637,2002,523.64
2017-10-172,7482,7662,7382,76028,1002,509.09
2017-10-162,7222,7652,7152,76049,3002,509.09
2017-10-132,7132,7242,6652,721107,4002,473.64
2017-10-122,8532,8602,7242,732112,5002,483.64
2017-10-112,9002,9092,8812,90327,0002,639.09
2017-10-102,8702,8852,8402,88523,8002,622.73
2017-10-062,8432,8502,8242,85017,9002,590.91
2017-10-052,8562,8772,8362,85429,2002,594.55
2017-10-042,8882,8882,8462,85622,6002,596.36
2017-10-032,9162,9162,8812,89219,0002,629.09
2017-10-022,9212,9232,8882,89925,8002,635.45
2017-09-292,8872,9132,8682,90928,3002,644.55
2017-09-282,8962,8962,8622,88717,4002,624.55
2017-09-272,8712,9002,8522,89930,9002,635.45
2017-09-262,8372,8782,8312,87234,7002,610.91
2017-09-252,7962,8442,7862,83727,0002,579.09
2017-09-222,8192,8272,7812,79023,2002,536.36
2017-09-212,8602,8852,8452,84923,0002,590
2017-09-202,8772,8882,8592,86728,7002,606.36
2017-09-192,8242,8792,8162,87742,4002,615.45
2017-09-152,7462,7982,7462,78758,8002,533.64
2017-09-142,7352,7492,6662,72437,5002,476.36
2017-09-132,7662,7662,7012,72031,9002,472.73
2017-09-122,7882,7882,7162,72921,4002,480.91
2017-09-112,7112,7642,7112,73826,2002,489.09
2017-09-082,7062,7412,6962,71126,4002,464.55
2017-09-072,6872,7412,6842,70628,0002,460
2017-09-062,6812,7012,6502,68518,9002,440.91
2017-09-052,7902,7972,6902,70334,5002,457.27
2017-09-042,8302,8452,7802,79031,6002,536.36
2017-09-012,7822,8422,7822,82931,1002,571.82
2017-08-312,8322,8322,7602,78036,3002,527.27
2017-08-302,8462,8532,7572,79233,0002,538.18
2017-08-292,7742,8112,7292,80127,8002,546.36
2017-08-282,7582,7782,7422,77721,3002,524.55
2017-08-252,7322,7602,7242,75617,7002,505.45
2017-08-242,7382,7952,7302,73229,4002,483.64
2017-08-232,7302,7412,7102,73825,0002,489.09
2017-08-222,6952,7202,6832,69818,9002,452.73
2017-08-212,7012,7212,6862,70121,0002,455.45
2017-08-182,7062,7622,6962,70850,5002,461.82
2017-08-172,7862,7862,7462,74726,4002,497.27
2017-08-162,7572,7992,7212,78837,4002,534.55
2017-08-152,7612,8002,7402,74963,5002,499.09
2017-08-142,6962,7632,6792,71568,5002,468.18
2017-08-102,7332,7792,7062,71658,5002,469.09
2017-08-092,7612,7992,7372,74457,2002,494.55
2017-08-082,8392,8402,7742,78253,9002,529.09
2017-08-072,8292,8852,8292,83639,9002,578.18
2017-08-042,8592,8602,8122,82050,5002,563.64
2017-08-032,8692,8842,8352,85442,7002,594.55
2017-08-022,8642,9372,8642,86995,8002,608.18
2017-08-012,9462,9542,8962,90056,1002,636.36
2017-07-312,9542,9882,9182,94674,3002,678.18
2017-07-282,9492,9692,9312,95446,6002,685.45
2017-07-272,9212,9762,9212,94559,1002,677.27
2017-07-262,9733,0352,8852,922170,4002,656.36
2017-07-253,0003,0152,9552,98062,2002,709.09
2017-07-242,9783,0452,9753,010112,2002,736.36
2017-07-213,0203,0352,9923,00562,2002,731.82
2017-07-202,9723,0452,9643,025101,6002,750
2017-07-192,8962,9932,8882,977102,7002,706.36
2017-07-182,8122,9252,8072,919135,4002,653.64
2017-07-142,7882,8242,7722,792123,9002,538.18
2017-07-132,7312,8102,7292,797204,1002,542.73
2017-07-122,5402,7222,5262,712349,1002,465.45
2017-07-112,4302,4732,4302,46123,4002,237.27
2017-07-102,4402,4482,4172,42532,3002,204.55
2017-07-072,4272,4612,4252,44244,8002,220
2017-07-062,4402,4802,4402,47054,1002,245.45
2017-07-052,4582,4842,4482,48342,9002,257.27
2017-07-042,4872,4882,4462,45733,6002,233.64
2017-07-032,4782,5002,4682,48835,5002,261.82
2017-06-302,4522,5002,4402,47837,6002,252.73
2017-06-292,4892,5022,4552,50044,6002,272.73
2017-06-282,4892,5032,4512,45136,9002,228.18
2017-06-272,4742,5292,4602,50264,7002,274.55
2017-06-262,4752,4842,4492,47439,8002,249.09
2017-06-232,4362,4872,4332,47571,3002,250
2017-06-222,4192,4412,4082,42729,6002,206.36
2017-06-212,3962,4342,3862,40648,3002,187.27
2017-06-202,4202,4272,3982,41138,8002,191.82
2017-06-192,3892,4142,3672,40527,3002,186.36
2017-06-162,3812,3992,3742,39538,8002,177.27
2017-06-152,3582,3762,3362,36944,2002,153.64
2017-06-142,3122,3632,3082,33344,4002,120.91
2017-06-132,2902,3222,2862,30423,0002,094.55
2017-06-122,2802,3202,2762,30934,4002,099.09
2017-06-092,2782,2882,2622,28340,7002,075.45
2017-06-082,2862,2962,2632,27830,4002,070.91
2017-06-072,2832,3002,2682,28447,8002,076.36
2017-06-062,3202,3292,2722,27545,6002,068.18
2017-06-052,3252,3432,2922,33638,9002,123.64
2017-06-022,2972,3312,2742,32551,6002,113.64
2017-06-012,2652,2882,2612,27528,8002,068.18
2017-05-312,2332,2512,2272,24145,1002,037.27
2017-05-302,3032,3152,2402,24770,9002,042.73
2017-05-292,3182,3212,3022,30324,7002,093.64
2017-05-262,3382,3652,3222,33946,9002,126.36
2017-05-252,3562,3682,3432,34334,8002,130
2017-05-242,3852,3912,3382,35650,9002,141.82
2017-05-232,4302,4302,3772,38047,2002,163.64
2017-05-222,4132,4492,4132,43062,8002,209.09
2017-05-192,4072,4132,3742,41235,6002,192.73
2017-05-182,3802,4162,3452,40663,1002,187.27
2017-05-172,3782,4192,3692,41267,2002,192.73
2017-05-162,3752,3982,3622,39732,2002,179.09
2017-05-152,3642,3912,3612,37536,5002,159.09
2017-05-122,4002,4092,3562,36466,4002,149.09
2017-05-112,4122,4262,3822,41064,8002,190.91
2017-05-102,3942,4172,3632,41273,4002,192.73
2017-05-092,3782,4002,3782,38755,0002,170
2017-05-082,3652,3852,3482,37159,4002,155.45
2017-05-022,2842,3472,2842,34546,6002,131.82
2017-05-012,2882,2892,2562,28426,0002,076.36
2017-04-282,2972,3082,2812,28825,1002,080
2017-04-272,2902,2992,2822,29231,7002,083.64
2017-04-262,2532,2852,2532,27038,5002,063.64
2017-04-252,2502,2522,2202,24634,4002,041.82
2017-04-242,2352,2572,2322,24046,5002,036.36
2017-04-212,2192,2362,1962,21747,7002,015.45
2017-04-202,1542,2162,1382,20457,6002,003.64
2017-04-192,1322,1712,1322,14250,0001,947.27
2017-04-182,1602,1702,1352,16154,7001,964.55
2017-04-172,1422,1782,1422,15671,9001,960
2017-04-142,1642,1842,1502,15038,6001,954.55
2017-04-132,1972,1972,1692,18044,0001,981.82
2017-04-122,2442,2442,2042,21329,1002,011.82
2017-04-112,2102,2482,2102,24543,6002,040.91
2017-04-102,2102,2572,2022,21636,7002,014.55
2017-04-072,1962,2412,1952,22240,6002,020
2017-04-062,2392,2522,1922,19342,3001,993.64
2017-04-052,2632,2822,2392,25125,7002,046.36
2017-04-042,2762,2922,2512,26332,5002,057.27
2017-04-032,2532,2962,2482,27636,4002,069.09
2017-03-312,2712,2912,2482,24852,0002,043.64
2017-03-302,3002,3032,2712,27140,2002,064.55
2017-03-292,3012,3122,2932,29438,6002,085.45
2017-03-282,2862,3032,2712,29850,0002,089.09
2017-03-272,2902,3002,2632,28731,5002,079.09
2017-03-242,2902,3092,2802,30024,2002,090.91
2017-03-232,2842,2982,2792,29020,1002,081.82
2017-03-222,2802,3092,2742,29341,5002,084.55
2017-03-212,2992,3292,2912,32239,8002,110.91
2017-03-172,3222,3272,2942,30638,8002,096.36
2017-03-162,3452,3512,3212,32343,8002,111.82
2017-03-152,3722,3932,3632,38032,4002,163.64
2017-03-142,4052,4052,3622,37228,9002,156.36
2017-03-132,3942,4322,3902,40041,2002,181.82
2017-03-102,3852,4072,3742,38785,6002,170
2017-03-092,3712,3862,3482,37044,5002,154.55
2017-03-082,3652,3852,3452,37143,4002,155.45
2017-03-072,3802,3802,3592,37530,9002,159.09
2017-03-062,3572,3762,3572,37331,9002,157.27
2017-03-032,3762,3832,3622,37833,7002,161.82
2017-03-022,3822,3962,3582,37537,4002,159.09
2017-03-012,3402,3652,3362,36468,1002,149.09
2017-02-282,3372,3532,3292,33466,4002,121.82
2017-02-272,3492,3502,3102,32147,1002,110
2017-02-242,3152,3412,3012,34068,1002,127.27
2017-02-232,3002,3192,2902,31543,4002,104.55
2017-02-222,2802,3052,2702,29228,9002,083.64
2017-02-212,2512,2932,2512,28028,9002,072.73
2017-02-202,2722,2822,2582,27519,4002,068.18
2017-02-172,2812,2942,2352,29045,8002,081.82
2017-02-162,3022,3172,2602,28841,3002,080
2017-02-152,2502,3022,2502,30254,0002,092.73
2017-02-142,2702,2702,2252,22845,0002,025.45
2017-02-132,2672,2672,2442,25632,0002,050.91
2017-02-102,2292,2542,2292,25231,7002,047.27
2017-02-092,2102,2352,1932,22936,9002,026.36
2017-02-082,2152,2212,1732,21758,5002,015.45
2017-02-072,2102,2252,2012,20428,2002,003.64
2017-02-062,2292,2382,2062,22243,4002,020
2017-02-032,2332,2342,2072,22145,6002,019.09
2017-02-022,2132,2412,2082,23369,7002,030
2017-02-012,2402,2402,2112,22677,7002,023.64
2017-01-312,2402,2782,2292,24885,1002,043.64
2017-01-302,2932,2932,2232,239119,0002,035.45
2017-01-272,2902,3012,2592,29368,0002,084.55
2017-01-262,2392,3052,2272,27972,7002,071.82
2017-01-252,2422,2462,2122,22456,7002,021.82
2017-01-242,2302,2572,2162,24265,6002,038.18
2017-01-232,2862,2872,2442,26381,0002,057.27
2017-01-202,3362,3382,2942,31672,3002,105.45
2017-01-192,3512,3822,3262,35458,9002,140
2017-01-182,3772,4002,3212,364108,3002,149.09
2017-01-172,4492,4512,4022,427112,9002,206.36
2017-01-162,3202,4902,3202,454356,6002,230.91
2017-01-132,1912,2492,1702,23269,3002,029.09
2017-01-122,2582,2652,2122,22194,1002,019.09
2017-01-112,2982,3002,2862,29049,9002,081.82
2017-01-102,3222,3452,2852,29775,3002,088.18
2017-01-062,3122,3242,2902,32156,3002,110
2017-01-052,3092,3302,3002,31252,9002,101.82
2017-01-042,2592,3252,2592,30865,7002,098.18

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