4577 ダイト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,180	3,190	3,170	3,180	7,200	2,890.91
2019-12-27	3,195	3,195	3,160	3,180	7,700	2,890.91
2019-12-26	3,160	3,190	3,140	3,190	12,000	2,900
2019-12-25	3,155	3,160	3,125	3,145	13,800	2,859.09
2019-12-24	3,195	3,200	3,160	3,170	13,800	2,881.82
2019-12-23	3,235	3,235	3,175	3,195	12,200	2,904.55
2019-12-20	3,180	3,240	3,150	3,235	29,000	2,940.91
2019-12-19	3,185	3,185	3,135	3,175	17,500	2,886.36
2019-12-18	3,190	3,190	3,135	3,185	28,600	2,895.45
2019-12-17	3,240	3,240	3,130	3,185	28,900	2,895.45
2019-12-16	3,160	3,190	3,135	3,190	21,800	2,900
2019-12-13	3,185	3,185	3,135	3,155	29,600	2,868.18
2019-12-12	3,185	3,185	3,115	3,125	21,100	2,840.91
2019-12-11	3,235	3,235	3,185	3,210	18,000	2,918.18
2019-12-10	3,280	3,285	3,225	3,250	14,500	2,954.55
2019-12-09	3,275	3,285	3,230	3,280	22,800	2,981.82
2019-12-06	3,240	3,295	3,215	3,280	24,900	2,981.82
2019-12-05	3,195	3,225	3,195	3,220	16,600	2,927.27
2019-12-04	3,165	3,195	3,140	3,195	24,900	2,904.55
2019-12-03	3,155	3,215	3,145	3,205	21,900	2,913.64
2019-12-02	3,195	3,195	3,160	3,175	12,500	2,886.36
2019-11-29	3,220	3,220	3,155	3,185	18,200	2,895.45
2019-11-28	3,180	3,215	3,180	3,195	16,200	2,904.55
2019-11-27	3,175	3,235	3,145	3,200	54,100	2,909.09
2019-11-26	3,175	3,195	3,165	3,175	20,300	2,886.36
2019-11-25	3,260	3,260	3,150	3,170	24,600	2,881.82
2019-11-22	3,255	3,290	3,240	3,245	16,500	2,950
2019-11-21	3,225	3,245	3,190	3,240	18,300	2,945.45
2019-11-20	3,230	3,230	3,195	3,225	14,500	2,931.82
2019-11-19	3,200	3,215	3,175	3,210	10,400	2,918.18
2019-11-18	3,210	3,210	3,165	3,185	11,400	2,895.45
2019-11-15	3,190	3,195	3,155	3,195	14,900	2,904.55
2019-11-14	3,185	3,185	3,150	3,160	19,500	2,872.73
2019-11-13	3,200	3,210	3,155	3,175	14,800	2,886.36
2019-11-12	3,175	3,185	3,130	3,180	40,700	2,890.91
2019-11-11	3,285	3,295	3,175	3,200	20,900	2,909.09
2019-11-08	3,300	3,300	3,245	3,255	17,500	2,959.09
2019-11-07	3,310	3,310	3,220	3,270	5,900	2,972.73
2019-11-06	3,320	3,320	3,270	3,290	13,700	2,990.91
2019-11-05	3,265	3,330	3,235	3,320	25,400	3,018.18
2019-11-01	3,235	3,280	3,205	3,265	13,300	2,968.18
2019-10-31	3,290	3,300	3,265	3,270	7,600	2,972.73
2019-10-30	3,270	3,300	3,200	3,300	45,400	3,000
2019-10-29	3,330	3,330	3,280	3,300	26,200	3,000
2019-10-28	3,285	3,345	3,215	3,310	31,000	3,009.09
2019-10-25	3,175	3,355	3,130	3,310	82,000	3,009.09
2019-10-24	3,160	3,190	3,075	3,170	37,200	2,881.82
2019-10-23	2,989	3,175	2,971	3,160	64,200	2,872.73
2019-10-21	2,991	3,040	2,950	2,965	84,600	2,695.45
2019-10-18	2,981	3,005	2,970	3,005	51,100	2,731.82
2019-10-17	2,985	3,005	2,955	2,978	49,500	2,707.27
2019-10-16	2,976	3,005	2,947	2,974	54,000	2,703.64
2019-10-15	3,045	3,075	2,931	2,965	160,600	2,695.45
2019-10-11	2,942	2,960	2,864	2,943	48,900	2,675.45
2019-10-10	2,995	2,995	2,928	2,942	17,400	2,674.55
2019-10-09	2,993	3,030	2,951	2,995	29,600	2,722.73
2019-10-08	2,958	3,010	2,925	3,005	25,600	2,731.82
2019-10-07	3,010	3,010	2,945	2,958	17,700	2,689.09
2019-10-04	3,000	3,015	2,944	3,010	22,700	2,736.36
2019-10-03	3,000	3,015	2,961	3,015	12,500	2,740.91
2019-10-02	2,998	3,125	2,968	3,055	35,800	2,777.27
2019-10-01	3,010	3,035	2,981	3,005	14,000	2,731.82
2019-09-30	2,990	3,055	2,990	3,020	20,600	2,745.45
2019-09-27	3,075	3,075	3,000	3,060	22,600	2,781.82
2019-09-26	3,010	3,075	2,995	3,055	36,000	2,777.27
2019-09-25	3,010	3,025	2,991	3,010	17,400	2,736.36
2019-09-24	2,955	3,045	2,934	3,010	32,500	2,736.36
2019-09-20	2,938	2,946	2,920	2,934	13,700	2,667.27
2019-09-19	2,910	2,965	2,910	2,934	31,300	2,667.27
2019-09-18	2,922	2,940	2,890	2,914	15,500	2,649.09
2019-09-17	2,935	2,967	2,917	2,921	20,000	2,655.45
2019-09-13	2,937	2,977	2,900	2,950	40,100	2,681.82
2019-09-12	2,830	2,941	2,821	2,926	35,900	2,660
2019-09-11	2,832	2,832	2,783	2,821	45,500	2,564.55
2019-09-10	2,861	2,880	2,825	2,841	28,600	2,582.73
2019-09-09	2,927	2,963	2,853	2,874	52,400	2,612.73
2019-09-06	3,045	3,045	3,000	3,005	4,300	2,731.82
2019-09-05	2,964	3,050	2,964	3,045	16,000	2,768.18
2019-09-04	2,972	2,972	2,887	2,934	12,400	2,667.27
2019-09-03	2,991	2,998	2,952	2,990	7,000	2,718.18
2019-09-02	3,055	3,065	3,005	3,005	7,400	2,731.82
2019-08-30	3,005	3,090	2,991	3,075	11,600	2,795.45
2019-08-29	2,991	2,991	2,933	2,981	8,100	2,710
2019-08-28	3,025	3,040	2,974	2,997	9,200	2,724.55
2019-08-27	3,025	3,060	3,010	3,015	9,900	2,740.91
2019-08-26	3,020	3,045	2,977	3,000	10,700	2,727.27
2019-08-23	3,055	3,065	3,010	3,055	6,700	2,777.27
2019-08-22	3,130	3,130	3,035	3,045	7,600	2,768.18
2019-08-21	3,095	3,095	3,045	3,060	10,600	2,781.82
2019-08-20	3,070	3,145	3,070	3,140	15,400	2,854.55
2019-08-19	3,070	3,070	3,025	3,070	11,000	2,790.91
2019-08-16	3,030	3,050	3,025	3,030	10,300	2,754.55
2019-08-15	2,959	3,050	2,934	3,040	12,300	2,763.64
2019-08-14	3,040	3,055	3,000	3,050	18,000	2,772.73
2019-08-13	2,978	3,060	2,946	3,035	19,600	2,759.09
2019-08-09	3,115	3,115	3,020	3,025	13,400	2,750
2019-08-08	3,060	3,105	3,015	3,065	21,900	2,786.36
2019-08-07	2,950	3,040	2,933	3,025	25,600	2,750
2019-08-06	2,852	2,958	2,812	2,938	32,300	2,670.91
2019-08-05	3,010	3,010	2,841	2,902	37,000	2,638.18
2019-08-02	3,075	3,085	3,025	3,025	30,600	2,750
2019-08-01	3,050	3,110	3,040	3,100	15,900	2,818.18
2019-07-31	3,080	3,080	3,030	3,045	15,000	2,768.18
2019-07-30	3,035	3,090	3,030	3,080	23,000	2,800
2019-07-29	3,055	3,070	2,986	3,010	15,800	2,736.36
2019-07-26	3,015	3,050	3,005	3,045	24,200	2,768.18
2019-07-25	3,125	3,145	3,045	3,045	24,900	2,768.18
2019-07-24	3,125	3,140	3,085	3,095	15,900	2,813.64
2019-07-23	3,180	3,195	3,120	3,120	20,300	2,836.36
2019-07-22	3,170	3,200	3,125	3,155	17,000	2,868.18
2019-07-19	3,055	3,210	3,055	3,200	27,200	2,909.09
2019-07-18	3,150	3,190	3,065	3,065	37,400	2,786.36
2019-07-17	3,255	3,320	3,160	3,190	83,500	2,900
2019-07-16	3,400	3,400	3,255	3,280	93,100	2,981.82
2019-07-12	3,510	3,550	3,495	3,540	26,300	3,218.18
2019-07-11	3,455	3,530	3,425	3,510	25,100	3,190.91
2019-07-10	3,350	3,430	3,340	3,420	16,700	3,109.09
2019-07-09	3,450	3,475	3,390	3,395	13,500	3,086.36
2019-07-08	3,540	3,540	3,435	3,450	21,100	3,136.36
2019-07-05	3,565	3,630	3,540	3,570	28,300	3,245.45
2019-07-04	3,480	3,525	3,480	3,505	13,600	3,186.36
2019-07-03	3,435	3,495	3,410	3,470	17,900	3,154.55
2019-07-02	3,385	3,450	3,385	3,435	17,600	3,122.73
2019-07-01	3,335	3,480	3,335	3,445	30,600	3,131.82
2019-06-28	3,280	3,340	3,280	3,305	18,700	3,004.55
2019-06-27	3,305	3,315	3,255	3,305	18,900	3,004.55
2019-06-26	3,340	3,385	3,295	3,300	25,200	3,000
2019-06-25	3,400	3,400	3,320	3,340	15,100	3,036.36
2019-06-24	3,410	3,410	3,340	3,355	17,500	3,050
2019-06-21	3,565	3,595	3,410	3,430	36,600	3,118.18
2019-06-20	3,740	3,750	3,570	3,570	27,300	3,245.45
2019-06-19	3,485	3,720	3,475	3,720	85,200	3,381.82
2019-06-18	3,515	3,525	3,410	3,420	17,800	3,109.09
2019-06-17	3,450	3,560	3,420	3,510	24,600	3,190.91
2019-06-14	3,500	3,500	3,455	3,480	21,600	3,163.64
2019-06-13	3,455	3,485	3,430	3,475	17,200	3,159.09
2019-06-12	3,470	3,540	3,460	3,510	20,700	3,190.91
2019-06-11	3,455	3,460	3,405	3,460	24,900	3,145.45
2019-06-10	3,430	3,505	3,430	3,455	18,300	3,140.91
2019-06-07	3,395	3,435	3,345	3,430	21,700	3,118.18
2019-06-06	3,510	3,520	3,410	3,410	23,400	3,100
2019-06-05	3,500	3,545	3,500	3,540	22,200	3,218.18
2019-06-04	3,510	3,540	3,420	3,465	37,500	3,150
2019-06-03	3,330	3,520	3,330	3,500	52,400	3,181.82
2019-05-31	3,405	3,425	3,325	3,365	30,500	3,059.09
2019-05-30	3,375	3,430	3,325	3,420	38,900	3,109.09
2019-05-29	3,440	3,440	3,325	3,380	47,000	3,072.73
2019-05-28	3,540	3,540	3,490	3,505	48,700	3,186.36
2019-05-27	3,530	3,545	3,470	3,495	27,300	3,177.27
2019-05-24	3,480	3,530	3,430	3,530	26,600	3,209.09
2019-05-23	3,450	3,490	3,380	3,480	35,700	3,163.64
2019-05-22	3,570	3,570	3,440	3,455	23,800	3,140.91
2019-05-21	3,580	3,590	3,515	3,535	15,100	3,213.64
2019-05-20	3,590	3,615	3,520	3,580	24,700	3,254.55
2019-05-17	3,515	3,575	3,460	3,545	31,300	3,222.73
2019-05-16	3,500	3,505	3,435	3,485	27,200	3,168.18
2019-05-15	3,580	3,580	3,440	3,480	37,500	3,163.64
2019-05-14	3,455	3,585	3,425	3,580	31,900	3,254.55
2019-05-13	3,555	3,560	3,460	3,475	45,500	3,159.09
2019-05-10	3,510	3,605	3,510	3,540	34,700	3,218.18
2019-05-09	3,530	3,560	3,475	3,490	56,100	3,172.73
2019-05-08	3,600	3,615	3,565	3,570	28,900	3,245.45
2019-05-07	3,600	3,715	3,600	3,620	43,800	3,290.91
2019-04-26	3,580	3,600	3,520	3,585	26,400	3,259.09
2019-04-25	3,460	3,590	3,460	3,580	30,300	3,254.55
2019-04-24	3,480	3,515	3,445	3,485	24,100	3,168.18
2019-04-23	3,535	3,590	3,460	3,480	45,900	3,163.64
2019-04-22	3,380	3,530	3,365	3,520	62,100	3,200
2019-04-19	3,355	3,410	3,340	3,360	25,100	3,054.55
2019-04-18	3,380	3,435	3,335	3,360	54,700	3,054.55
2019-04-17	3,335	3,395	3,325	3,370	37,200	3,063.64
2019-04-16	3,365	3,465	3,300	3,350	110,900	3,045.45
2019-04-15	3,355	3,405	3,300	3,405	163,400	3,095.45
2019-04-12	2,955	2,981	2,880	2,902	15,000	2,638.18
2019-04-11	2,866	2,985	2,859	2,972	39,800	2,701.82
2019-04-10	2,903	2,903	2,839	2,851	18,400	2,591.82
2019-04-09	2,943	2,964	2,913	2,937	33,300	2,670
2019-04-08	2,876	2,923	2,855	2,911	23,500	2,646.36
2019-04-05	2,842	2,886	2,837	2,854	30,500	2,594.55
2019-04-04	2,852	2,870	2,828	2,828	25,800	2,570.91
2019-04-03	2,799	2,872	2,790	2,871	26,600	2,610
2019-04-02	2,828	2,830	2,782	2,799	23,100	2,544.55
2019-04-01	2,797	2,841	2,797	2,828	19,100	2,570.91
2019-03-29	2,764	2,780	2,750	2,760	15,400	2,509.09
2019-03-28	2,824	2,834	2,743	2,751	29,000	2,500.91
2019-03-27	2,851	2,870	2,839	2,860	20,700	2,600
2019-03-26	2,781	2,855	2,743	2,851	33,100	2,591.82
2019-03-25	2,808	2,810	2,765	2,769	24,200	2,517.27
2019-03-22	2,919	2,919	2,858	2,894	18,300	2,630.91
2019-03-20	2,898	2,963	2,891	2,924	21,700	2,658.18
2019-03-19	2,913	2,917	2,853	2,901	20,700	2,637.27
2019-03-18	2,848	2,916	2,828	2,914	25,400	2,649.09
2019-03-15	2,858	2,888	2,832	2,846	20,500	2,587.27
2019-03-14	2,942	2,947	2,857	2,858	14,300	2,598.18
2019-03-13	2,922	2,953	2,887	2,924	15,000	2,658.18
2019-03-12	2,894	2,964	2,891	2,935	24,600	2,668.18
2019-03-11	2,872	2,900	2,845	2,864	16,200	2,603.64
2019-03-08	2,896	2,930	2,846	2,868	29,100	2,607.27
2019-03-07	2,970	2,970	2,921	2,938	22,800	2,670.91
2019-03-06	2,918	2,987	2,907	2,974	34,300	2,703.64
2019-03-05	2,975	2,975	2,914	2,935	23,600	2,668.18
2019-03-04	2,986	3,010	2,963	2,975	32,300	2,704.55
2019-03-01	2,945	3,065	2,938	2,985	66,000	2,713.64
2019-02-28	2,800	2,953	2,788	2,912	82,600	2,647.27
2019-02-27	2,750	2,842	2,750	2,831	40,400	2,573.64
2019-02-26	2,755	2,789	2,755	2,779	20,500	2,526.36
2019-02-25	2,755	2,782	2,737	2,774	28,200	2,521.82
2019-02-22	2,780	2,788	2,733	2,755	50,900	2,504.55
2019-02-21	2,820	2,876	2,794	2,800	34,500	2,545.45
2019-02-20	2,792	2,846	2,792	2,835	20,800	2,577.27
2019-02-19	2,800	2,850	2,793	2,796	26,800	2,541.82
2019-02-18	2,800	2,878	2,792	2,825	24,300	2,568.18
2019-02-15	2,801	2,806	2,730	2,785	31,300	2,531.82
2019-02-14	2,841	2,864	2,817	2,843	23,600	2,584.55
2019-02-13	2,800	2,871	2,796	2,844	28,700	2,585.45
2019-02-12	2,796	2,830	2,764	2,804	23,200	2,549.09
2019-02-08	2,771	2,865	2,752	2,796	24,200	2,541.82
2019-02-07	2,857	2,871	2,785	2,810	23,900	2,554.55
2019-02-06	2,858	2,930	2,858	2,875	24,700	2,613.64
2019-02-05	2,928	2,954	2,861	2,900	26,700	2,636.36
2019-02-04	2,857	2,929	2,857	2,928	22,500	2,661.82
2019-02-01	2,766	2,874	2,766	2,866	31,400	2,605.45
2019-01-31	2,856	2,870	2,781	2,800	29,800	2,545.45
2019-01-30	2,838	2,878	2,798	2,844	37,100	2,585.45
2019-01-29	2,794	2,901	2,794	2,888	38,800	2,625.45
2019-01-28	2,911	2,924	2,866	2,866	32,700	2,605.45
2019-01-25	2,968	3,055	2,939	2,961	29,100	2,691.82
2019-01-24	2,963	3,005	2,900	2,968	26,000	2,698.18
2019-01-23	2,895	2,979	2,878	2,939	19,400	2,671.82
2019-01-22	2,965	2,978	2,860	2,945	28,200	2,677.27
2019-01-21	2,930	2,972	2,907	2,960	19,200	2,690.91
2019-01-18	2,880	2,942	2,866	2,890	19,300	2,627.27
2019-01-17	2,920	2,953	2,866	2,879	20,300	2,617.27
2019-01-16	2,870	2,934	2,848	2,905	21,600	2,640.91
2019-01-15	2,711	2,854	2,711	2,848	34,300	2,589.09
2019-01-11	3,035	3,060	2,936	2,961	25,800	2,691.82
2019-01-10	3,045	3,070	2,950	3,030	23,700	2,754.55
2019-01-09	3,090	3,160	3,060	3,075	30,000	2,795.45
2019-01-08	3,070	3,095	3,045	3,080	26,400	2,800
2019-01-07	3,100	3,130	3,035	3,090	27,400	2,809.09
2019-01-04	2,940	3,060	2,912	3,030	45,200	2,754.55

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