4577 ダイト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7453,7553,7003,72021,1003,381.82
2020-12-293,6903,7553,6803,75523,3003,413.64
2020-12-283,7003,7453,6453,68528,3003,350
2020-12-253,6753,7103,6503,69510,8003,359.09
2020-12-243,6303,6903,6303,68018,1003,345.45
2020-12-233,6403,6503,6153,63016,7003,300
2020-12-223,6453,6603,6053,60535,4003,277.27
2020-12-213,7353,7553,6853,70020,6003,363.64
2020-12-183,7403,8203,7403,76525,8003,422.73
2020-12-173,7703,7953,7053,78045,5003,436.36
2020-12-163,8503,8553,7753,82042,8003,472.73
2020-12-153,8403,8803,8053,84528,3003,495.45
2020-12-143,8253,8903,8053,83540,0003,486.36
2020-12-113,7153,8003,7153,79546,1003,450
2020-12-103,6953,7203,6503,69538,3003,359.09
2020-12-093,6803,7153,6703,69519,8003,359.09
2020-12-083,6603,7353,6453,68061,0003,345.45
2020-12-073,7053,7403,6253,65562,5003,322.73
2020-12-043,6403,6803,6103,63544,6003,304.55
2020-12-033,5953,6703,5703,63569,1003,304.55
2020-12-023,6053,6303,5603,58056,1003,254.55
2020-12-013,6453,6553,6003,60555,5003,277.27
2020-11-303,6603,6803,6153,62062,8003,290.91
2020-11-273,7003,7003,6403,66058,6003,327.27
2020-11-263,6703,6903,6303,68056,2003,345.45
2020-11-253,7353,7753,6703,67058,6003,336.36
2020-11-243,7303,7653,6803,74061,4003,400
2020-11-203,7253,7653,6853,72522,6003,386.36
2020-11-193,7253,7553,6903,70063,6003,363.64
2020-11-183,7953,8103,7003,72056,9003,381.82
2020-11-173,8453,8603,7503,76041,4003,418.18
2020-11-163,9103,9253,8253,86057,8003,509.09
2020-11-134,0154,0153,9303,94032,9003,581.82
2020-11-124,0754,0754,0254,03030,2003,663.64
2020-11-114,1004,1204,0504,07538,2003,704.55
2020-11-104,0504,0953,9454,06063,1003,690.91
2020-11-094,1304,1304,0504,07558,5003,704.55
2020-11-064,1504,1504,0654,10543,5003,731.82
2020-11-054,1204,1754,0904,16550,7003,786.36
2020-11-044,0804,1304,0454,08561,9003,713.64
2020-11-024,0354,0703,9603,98058,7003,618.18
2020-10-304,0054,0603,9453,99045,5003,627.27
2020-10-293,9554,0403,9254,03541,3003,668.18
2020-10-284,0604,0603,9554,02544,3003,659.09
2020-10-273,9654,0453,9654,02537,1003,659.09
2020-10-264,0004,0703,9703,99536,9003,631.82
2020-10-233,9253,9653,8503,95536,4003,595.45
2020-10-224,0754,0753,9253,95038,7003,590.91
2020-10-214,0404,1054,0404,06046,6003,690.91
2020-10-204,1004,1004,0054,04031,8003,672.73
2020-10-194,1304,1404,0554,10049,8003,727.27
2020-10-164,0204,1804,0204,08086,1003,709.09
2020-10-154,2004,2904,0254,030193,6003,663.64
2020-10-144,1854,3204,1004,315304,4003,922.73
2020-10-133,5653,6753,5353,62571,4003,295.45
2020-10-123,5503,6153,5203,55529,5003,231.82
2020-10-093,5303,5603,4903,54035,8003,218.18
2020-10-083,5103,5553,4903,55543,3003,231.82
2020-10-073,5353,5503,5003,51529,5003,195.45
2020-10-063,5953,6053,5603,59021,8003,263.64
2020-10-053,5203,6203,5203,58041,7003,254.55
2020-10-023,5353,5553,4553,45554,2003,140.91
2020-09-303,6153,6353,5353,53547,0003,213.64
2020-09-293,6103,6603,5553,64049,2003,309.09
2020-09-283,5753,6503,5303,64075,4003,309.09
2020-09-253,5203,5953,5203,56059,3003,236.36
2020-09-243,5203,5353,4903,52085,0003,200
2020-09-233,5353,5353,4503,51074,2003,190.91
2020-09-183,5203,5803,4953,52085,7003,200
2020-09-173,4653,5253,4403,52550,1003,204.55
2020-09-163,4603,4953,4453,47033,0003,154.55
2020-09-153,4303,4753,3803,46543,5003,150
2020-09-143,4203,4253,3653,39549,3003,086.36
2020-09-113,3203,3603,2603,36053,4003,054.55
2020-09-103,3253,3853,3103,34058,3003,036.36
2020-09-093,3503,3953,2953,31563,5003,013.64
2020-09-083,3603,4553,3553,45535,4003,140.91
2020-09-073,3603,3903,3103,37536,0003,068.18
2020-09-043,3703,3703,3403,36026,0003,054.55
2020-09-033,4653,4653,3703,42534,3003,113.64
2020-09-023,4453,4603,3903,42048,5003,109.09
2020-09-013,4353,4453,3903,42524,1003,113.64
2020-08-313,3553,4553,3553,45050,3003,136.36
2020-08-283,4103,4703,3403,35543,8003,050
2020-08-273,4703,4703,3753,40033,6003,090.91
2020-08-263,4503,4703,3803,47048,6003,154.55
2020-08-253,5053,5053,4553,46031,2003,145.45
2020-08-243,5153,5153,4453,47552,0003,159.09
2020-08-213,5353,5503,4653,51555,7003,195.45
2020-08-203,6703,6703,5153,53068,4003,209.09
2020-08-193,6453,7253,6053,660105,3003,327.27
2020-08-183,5703,6253,5403,59079,0003,263.64
2020-08-173,6053,6053,5153,55564,8003,231.82
2020-08-143,5453,6003,5103,56069,1003,236.36
2020-08-133,5903,5903,4803,51071,6003,190.91
2020-08-123,4553,5653,4303,53099,2003,209.09
2020-08-113,4253,4553,3003,450128,0003,136.36
2020-08-073,3753,4353,3303,360110,6003,054.55
2020-08-063,2953,3403,2703,34069,3003,036.36
2020-08-053,4053,4303,2753,295101,1002,995.45
2020-08-043,3403,5153,3203,450269,5003,136.36
2020-08-033,1853,3103,1853,295221,7002,995.45
2020-07-313,1053,1903,0853,150106,5002,863.64
2020-07-303,1703,1703,0453,125107,8002,840.91
2020-07-293,1753,1853,1353,15075,5002,863.64
2020-07-283,1753,1753,1203,17053,6002,881.82
2020-07-273,1503,1853,1153,14587,4002,859.09
2020-07-223,1553,2103,1053,17581,3002,886.36
2020-07-213,0903,1853,0753,145171,3002,859.09
2020-07-203,1203,1203,0103,09067,2002,809.09
2020-07-173,1053,1253,0103,05076,1002,772.73
2020-07-163,1803,2103,1003,100127,4002,818.18
2020-07-153,2003,2053,1053,175184,1002,886.36
2020-07-143,2203,2553,1803,215137,3002,922.73
2020-07-133,4003,4003,1703,240274,6002,945.45
2020-07-103,7803,8353,7603,80059,7003,454.55
2020-07-093,8103,8203,7103,78052,6003,436.36
2020-07-083,8353,9103,7603,76059,7003,418.18
2020-07-073,8603,8903,7403,86540,7003,513.64
2020-07-063,7453,8553,7303,81546,6003,468.18
2020-07-033,8203,8303,6803,74546,0003,404.55
2020-07-023,8803,8803,8053,81537,5003,468.18
2020-07-013,9903,9953,8503,88045,6003,527.27
2020-06-304,0604,0603,9403,99043,1003,627.27
2020-06-294,0204,0203,9053,99040,9003,627.27
2020-06-264,1104,1104,0004,02026,0003,654.55
2020-06-254,0204,0803,9754,04561,3003,677.27
2020-06-244,2254,2254,0454,04537,2003,677.27
2020-06-234,1854,2304,1004,21566,4003,831.82
2020-06-224,1404,1954,1204,12033,9003,745.45
2020-06-194,2004,2004,1204,16560,7003,786.36
2020-06-184,1904,2104,1154,20028,1003,818.18
2020-06-174,1304,2104,0854,19042,3003,809.09
2020-06-164,0504,1203,9804,120112,6003,745.45
2020-06-154,1454,2004,0304,05069,2003,681.82
2020-06-124,2604,2854,1504,16081,5003,781.82
2020-06-114,3704,4204,3304,33039,1003,936.36
2020-06-104,4204,4304,3554,42553,7004,022.73
2020-06-094,3654,5454,3404,455131,1004,050
2020-06-084,4904,4904,2804,31097,5003,918.18
2020-06-054,5004,5354,4754,490109,2004,081.82
2020-06-044,4104,5604,3204,525109,2004,113.64
2020-06-034,4104,4704,3404,410104,7004,009.09
2020-06-024,3604,3804,3204,35553,8003,959.09
2020-06-014,3604,3804,2854,330101,3003,936.36
2020-05-294,1904,3954,1554,360399,9003,963.64
2020-05-284,2204,2204,1154,195111,5003,813.64
2020-05-273,9954,1953,9954,180132,6003,800
2020-05-264,0004,0103,9453,99556,3003,631.82
2020-05-253,9504,0203,9503,99559,4003,631.82
2020-05-223,9504,0053,9303,96598,6003,604.55
2020-05-213,8653,9253,8253,91586,6003,559.09
2020-05-203,8003,8603,7653,83586,1003,486.36
2020-05-193,9953,9953,9053,97548,7003,613.64
2020-05-183,9854,0353,9303,96068,5003,600
2020-05-153,9053,9353,8303,93584,9003,577.27
2020-05-144,0054,0353,8953,90570,6003,550
2020-05-133,9354,0403,9154,005108,7003,640.91
2020-05-124,0004,0853,9253,95575,4003,595.45
2020-05-113,9954,0053,8753,995104,1003,631.82
2020-05-083,7804,0003,7254,000154,1003,636.36
2020-05-073,7003,7903,6853,71072,7003,372.73
2020-05-013,6353,6903,5353,67582,9003,340.91
2020-04-303,7403,7503,6203,63595,0003,304.55
2020-04-283,8753,8953,6203,715326,6003,377.27
2020-04-273,5653,5953,5203,59539,2003,268.18
2020-04-243,4803,6003,4303,60070,4003,272.73
2020-04-233,5003,5203,4353,46549,5003,150
2020-04-223,4403,5103,4153,48045,9003,163.64
2020-04-213,4553,5903,4303,510105,9003,190.91
2020-04-203,5253,5453,4303,46049,1003,145.45
2020-04-173,4953,6353,4453,520129,2003,200
2020-04-163,3553,4253,2703,425107,5003,113.64
2020-04-153,2203,2953,1153,285184,6002,986.36
2020-04-143,0053,0052,9122,97641,5002,705.45
2020-04-133,0853,1002,9542,95526,1002,686.36
2020-04-102,9043,1102,8873,08582,7002,804.55
2020-04-092,8992,8992,8022,87826,2002,616.36
2020-04-082,8482,9022,7952,88239,9002,620
2020-04-072,7712,8212,6762,81933,1002,562.73
2020-04-062,6012,7312,5872,72126,7002,473.64
2020-04-032,7002,7342,5812,60526,5002,368.18
2020-04-022,7812,8092,6902,69019,8002,445.45
2020-04-012,9022,9702,8312,83127,4002,573.64
2020-03-313,0703,0702,8902,95042,5002,681.82
2020-03-302,9923,0602,8253,04051,2002,763.64
2020-03-272,9862,9992,8162,97357,2002,702.73
2020-03-262,7812,9202,6522,88645,3002,623.64
2020-03-252,6902,8102,6412,81041,7002,554.55
2020-03-242,6602,6602,5242,64043,3002,400
2020-03-232,5062,6312,4152,58651,1002,350.91
2020-03-192,5032,5062,4132,50685,9002,278.18
2020-03-182,6592,6912,4532,45364,0002,230
2020-03-172,4392,6682,3842,65862,4002,416.36
2020-03-162,5912,6432,4952,50652,9002,278.18
2020-03-132,5492,6342,4172,591149,5002,355.45
2020-03-122,6082,6102,4932,55758,8002,324.55
2020-03-112,6322,7082,6322,65843,7002,416.36
2020-03-102,5692,6972,4622,67741,3002,433.64
2020-03-092,6712,6852,5512,61943,5002,380.91
2020-03-062,8752,8852,7682,77133,8002,519.09
2020-03-052,9572,9572,8912,89243,8002,629.09
2020-03-042,8872,9372,8552,89432,2002,630.91
2020-03-033,0303,0602,8872,88755,7002,624.55
2020-03-022,8753,0552,8513,01048,0002,736.36
2020-02-282,9912,9982,8462,87647,7002,614.55
2020-02-273,0303,0903,0103,06051,1002,781.82
2020-02-263,1503,1553,0553,10028,3002,818.18
2020-02-253,1503,2053,1353,18064,8002,890.91
2020-02-213,4003,4003,2953,31530,4003,013.64
2020-02-203,5003,5003,4003,40019,7003,090.91
2020-02-193,5103,5453,4553,49026,1003,172.73
2020-02-183,6253,6253,4953,51025,0003,190.91
2020-02-173,6553,6603,6053,65522,7003,322.73
2020-02-143,6453,6903,6203,68531,4003,350
2020-02-133,6503,7003,6153,67521,5003,340.91
2020-02-123,7803,7803,6603,69516,9003,359.09
2020-02-103,7853,7903,7353,76019,4003,418.18
2020-02-073,8003,8203,7403,77020,0003,427.27
2020-02-063,6903,8103,6753,77554,7003,431.82
2020-02-053,6053,6703,5803,66529,0003,331.82
2020-02-043,5203,5903,4903,58518,1003,259.09
2020-02-033,5153,5653,4953,52525,7003,204.55
2020-01-313,5503,6003,4953,54025,5003,218.18
2020-01-303,6353,6353,5703,62033,8003,290.91
2020-01-293,6103,6803,5603,63041,5003,300
2020-01-283,6653,6803,5903,61037,7003,281.82
2020-01-273,6303,6553,5703,61041,4003,281.82
2020-01-243,6603,7053,6003,64053,2003,309.09
2020-01-233,5203,6953,5103,68554,5003,350
2020-01-223,5403,5903,5203,55042,4003,227.27
2020-01-213,5503,5953,4703,56546,2003,240.91
2020-01-203,5203,5403,4503,50034,0003,181.82
2020-01-173,5303,5453,4653,52044,4003,200
2020-01-163,5003,5903,4453,530119,4003,209.09
2020-01-153,3403,5153,3203,505224,3003,186.36
2020-01-143,1403,1803,1403,17031,4002,881.82
2020-01-103,0903,1553,0653,13520,9002,850
2020-01-093,0653,0953,0403,08522,3002,804.55
2020-01-083,0703,0803,0103,05030,4002,772.73
2020-01-073,0403,1103,0203,09524,6002,813.64
2020-01-063,1103,1103,0153,03534,5002,759.09

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