4577 ダイト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,483	2,534	2,483	2,496	27,400	2,269.09
2022-12-29	2,431	2,488	2,428	2,488	17,400	2,261.82
2022-12-28	2,452	2,469	2,446	2,467	19,700	2,242.73
2022-12-27	2,445	2,480	2,445	2,464	12,600	2,240
2022-12-26	2,483	2,483	2,444	2,451	10,700	2,228.18
2022-12-23	2,441	2,499	2,441	2,483	15,200	2,257.27
2022-12-22	2,467	2,479	2,449	2,464	20,500	2,240
2022-12-21	2,468	2,499	2,453	2,472	27,400	2,247.27
2022-12-20	2,489	2,525	2,472	2,473	32,800	2,248.18
2022-12-19	2,504	2,527	2,486	2,488	23,400	2,261.82
2022-12-16	2,477	2,533	2,470	2,533	53,700	2,302.73
2022-12-15	2,487	2,519	2,487	2,504	9,300	2,276.36
2022-12-14	2,484	2,504	2,480	2,489	19,800	2,262.73
2022-12-13	2,486	2,510	2,486	2,493	18,300	2,266.36
2022-12-12	2,475	2,482	2,461	2,474	23,000	2,249.09
2022-12-09	2,449	2,489	2,449	2,489	20,200	2,262.73
2022-12-08	2,470	2,470	2,433	2,443	25,800	2,220.91
2022-12-07	2,470	2,492	2,452	2,470	11,000	2,245.45
2022-12-06	2,470	2,492	2,463	2,472	15,200	2,247.27
2022-12-05	2,483	2,485	2,457	2,476	22,000	2,250.91
2022-12-02	2,532	2,532	2,453	2,476	34,500	2,250.91
2022-12-01	2,594	2,594	2,549	2,551	20,700	2,319.09
2022-11-30	2,632	2,632	2,594	2,594	21,700	2,358.18
2022-11-29	2,614	2,642	2,592	2,622	33,200	2,383.64
2022-11-28	2,699	2,700	2,622	2,652	60,900	2,410.91
2022-11-25	2,665	2,719	2,657	2,676	35,800	2,432.73
2022-11-24	2,650	2,667	2,635	2,647	30,400	2,406.36
2022-11-22	2,578	2,628	2,574	2,625	32,200	2,386.36
2022-11-21	2,578	2,578	2,547	2,578	21,300	2,343.64
2022-11-18	2,562	2,598	2,562	2,583	24,500	2,348.18
2022-11-17	2,504	2,554	2,504	2,544	18,300	2,312.73
2022-11-16	2,506	2,549	2,506	2,521	13,900	2,291.82
2022-11-15	2,517	2,551	2,514	2,518	14,400	2,289.09
2022-11-14	2,527	2,568	2,505	2,517	13,600	2,288.18
2022-11-11	2,561	2,561	2,529	2,548	19,100	2,316.36
2022-11-10	2,537	2,537	2,498	2,508	13,600	2,280
2022-11-09	2,546	2,565	2,521	2,565	15,300	2,331.82
2022-11-08	2,524	2,560	2,512	2,534	21,000	2,303.64
2022-11-07	2,489	2,518	2,485	2,494	12,400	2,267.27
2022-11-04	2,502	2,505	2,465	2,489	25,400	2,262.73
2022-11-02	2,554	2,561	2,527	2,540	13,900	2,309.09
2022-11-01	2,589	2,589	2,551	2,562	10,700	2,329.09
2022-10-31	2,542	2,573	2,531	2,560	18,200	2,327.27
2022-10-28	2,484	2,561	2,484	2,542	118,600	2,310.91
2022-10-27	2,520	2,525	2,478	2,513	26,100	2,284.55
2022-10-26	2,444	2,529	2,444	2,508	31,200	2,280
2022-10-25	2,437	2,464	2,431	2,444	23,200	2,221.82
2022-10-24	2,490	2,498	2,431	2,431	40,000	2,210
2022-10-21	2,475	2,504	2,440	2,460	34,400	2,236.36
2022-10-20	2,400	2,480	2,400	2,469	43,000	2,244.55
2022-10-19	2,407	2,443	2,397	2,410	24,400	2,190.91
2022-10-18	2,380	2,417	2,374	2,407	44,300	2,188.18
2022-10-17	2,380	2,403	2,341	2,360	63,700	2,145.45
2022-10-14	2,497	2,497	2,408	2,409	61,800	2,190
2022-10-13	2,481	2,484	2,452	2,472	21,900	2,247.27
2022-10-12	2,496	2,535	2,468	2,497	20,200	2,270
2022-10-11	2,542	2,542	2,487	2,496	26,900	2,269.09
2022-10-07	2,557	2,589	2,542	2,566	25,100	2,332.73
2022-10-06	2,540	2,585	2,540	2,562	19,100	2,329.09
2022-10-05	2,522	2,559	2,522	2,538	29,100	2,307.27
2022-10-04	2,486	2,525	2,475	2,510	31,500	2,281.82
2022-10-03	2,453	2,453	2,410	2,436	18,500	2,214.55
2022-09-30	2,449	2,502	2,442	2,462	35,600	2,238.18
2022-09-29	2,445	2,477	2,423	2,477	24,000	2,251.82
2022-09-28	2,346	2,401	2,334	2,401	40,700	2,182.73
2022-09-27	2,395	2,452	2,335	2,335	43,300	2,122.73
2022-09-26	2,470	2,470	2,382	2,390	48,800	2,172.73
2022-09-22	2,501	2,513	2,480	2,485	30,000	2,259.09
2022-09-21	2,571	2,571	2,509	2,522	44,500	2,292.73
2022-09-20	2,615	2,626	2,580	2,585	19,400	2,350
2022-09-16	2,648	2,648	2,604	2,629	21,800	2,390
2022-09-15	2,660	2,669	2,638	2,658	14,600	2,416.36
2022-09-14	2,688	2,688	2,635	2,640	19,200	2,400
2022-09-13	2,675	2,707	2,661	2,704	24,600	2,458.18
2022-09-12	2,628	2,668	2,628	2,668	16,200	2,425.45
2022-09-09	2,582	2,645	2,582	2,626	28,200	2,387.27
2022-09-08	2,580	2,614	2,577	2,594	25,500	2,358.18
2022-09-07	2,566	2,572	2,547	2,566	17,800	2,332.73
2022-09-06	2,585	2,617	2,563	2,583	36,900	2,348.18
2022-09-05	2,584	2,591	2,566	2,585	24,700	2,350
2022-09-02	2,643	2,651	2,608	2,621	23,100	2,382.73
2022-09-01	2,648	2,661	2,624	2,643	23,300	2,402.73
2022-08-31	2,639	2,672	2,630	2,660	21,000	2,418.18
2022-08-30	2,620	2,639	2,601	2,639	55,700	2,399.09
2022-08-29	2,600	2,634	2,597	2,606	22,500	2,369.09
2022-08-26	2,719	2,719	2,615	2,633	78,800	2,393.64
2022-08-25	2,735	2,735	2,691	2,719	13,400	2,471.82
2022-08-24	2,740	2,740	2,706	2,722	16,400	2,474.55
2022-08-23	2,740	2,757	2,721	2,744	20,900	2,494.55
2022-08-22	2,729	2,758	2,711	2,756	20,700	2,505.45
2022-08-19	2,727	2,767	2,726	2,756	23,200	2,505.45
2022-08-18	2,685	2,735	2,683	2,723	26,000	2,475.45
2022-08-17	2,669	2,700	2,648	2,692	31,300	2,447.27
2022-08-16	2,621	2,665	2,614	2,640	33,300	2,400
2022-08-15	2,587	2,617	2,578	2,597	70,900	2,360.91
2022-08-12	2,591	2,620	2,572	2,580	33,400	2,345.45
2022-08-10	2,583	2,589	2,551	2,570	21,200	2,336.36
2022-08-09	2,596	2,604	2,564	2,583	27,000	2,348.18
2022-08-08	2,598	2,598	2,557	2,584	38,700	2,349.09
2022-08-05	2,581	2,622	2,579	2,598	46,100	2,361.82
2022-08-04	2,633	2,633	2,541	2,559	86,600	2,326.36
2022-08-03	2,640	2,643	2,576	2,583	41,700	2,348.18
2022-08-02	2,710	2,710	2,625	2,640	37,300	2,400
2022-08-01	2,656	2,728	2,647	2,725	67,900	2,477.27
2022-07-29	2,684	2,701	2,628	2,638	29,400	2,398.18
2022-07-28	2,700	2,704	2,669	2,682	60,300	2,438.18
2022-07-27	2,700	2,702	2,675	2,687	16,900	2,442.73
2022-07-26	2,693	2,724	2,659	2,700	23,400	2,454.55
2022-07-25	2,717	2,736	2,685	2,700	22,400	2,454.55
2022-07-22	2,694	2,784	2,676	2,742	38,700	2,492.73
2022-07-21	2,650	2,708	2,650	2,694	21,300	2,449.09
2022-07-20	2,702	2,727	2,660	2,675	34,200	2,431.82
2022-07-19	2,636	2,705	2,634	2,660	34,100	2,418.18
2022-07-15	2,532	2,699	2,503	2,634	105,000	2,394.55
2022-07-14	2,797	2,838	2,770	2,832	53,200	2,574.55
2022-07-13	2,819	2,819	2,777	2,811	31,300	2,555.45
2022-07-12	2,876	2,876	2,803	2,820	34,300	2,563.64
2022-07-11	2,862	2,874	2,829	2,868	31,300	2,607.27
2022-07-08	2,822	2,879	2,781	2,836	67,200	2,578.18
2022-07-07	2,814	2,823	2,779	2,814	39,500	2,558.18
2022-07-06	2,751	2,792	2,739	2,780	24,900	2,527.27
2022-07-05	2,812	2,812	2,748	2,766	13,400	2,514.55
2022-07-04	2,780	2,790	2,759	2,785	31,100	2,531.82
2022-07-01	2,783	2,797	2,738	2,753	23,400	2,502.73
2022-06-30	2,810	2,810	2,755	2,784	19,900	2,530.91
2022-06-29	2,820	2,820	2,770	2,801	25,700	2,546.36
2022-06-28	2,793	2,822	2,760	2,820	28,000	2,563.64
2022-06-27	2,771	2,783	2,749	2,780	19,800	2,527.27
2022-06-24	2,751	2,763	2,731	2,763	22,100	2,511.82
2022-06-23	2,704	2,748	2,679	2,742	38,400	2,492.73
2022-06-22	2,697	2,703	2,665	2,677	24,100	2,433.64
2022-06-21	2,682	2,682	2,648	2,663	27,700	2,420.91
2022-06-20	2,664	2,665	2,625	2,645	29,700	2,404.55
2022-06-17	2,621	2,676	2,610	2,664	54,000	2,421.82
2022-06-16	2,670	2,692	2,657	2,671	25,700	2,428.18
2022-06-15	2,688	2,693	2,655	2,680	25,300	2,436.36
2022-06-14	2,662	2,706	2,627	2,690	53,400	2,445.45
2022-06-13	2,719	2,730	2,659	2,689	40,700	2,444.55
2022-06-10	2,719	2,732	2,685	2,720	30,500	2,472.73
2022-06-09	2,791	2,791	2,725	2,761	39,400	2,510
2022-06-08	2,740	2,800	2,721	2,753	58,800	2,502.73
2022-06-07	2,672	2,692	2,640	2,680	25,000	2,436.36
2022-06-06	2,640	2,686	2,630	2,671	29,700	2,428.18
2022-06-03	2,637	2,665	2,630	2,663	33,000	2,420.91
2022-06-02	2,660	2,660	2,625	2,635	23,700	2,395.45
2022-06-01	2,617	2,705	2,617	2,690	43,100	2,445.45
2022-05-31	2,655	2,668	2,616	2,617	35,700	2,379.09
2022-05-30	2,601	2,640	2,582	2,639	57,900	2,399.09
2022-05-27	2,619	2,623	2,587	2,601	74,000	2,364.55
2022-05-26	2,607	2,624	2,592	2,599	78,600	2,362.73
2022-05-25	2,644	2,647	2,616	2,624	39,200	2,385.45
2022-05-24	2,684	2,684	2,645	2,652	40,600	2,410.91
2022-05-23	2,670	2,713	2,650	2,711	40,800	2,464.55
2022-05-20	2,639	2,668	2,613	2,648	47,800	2,407.27
2022-05-19	2,621	2,654	2,611	2,641	55,500	2,400.91
2022-05-18	2,630	2,669	2,604	2,654	39,700	2,412.73
2022-05-17	2,600	2,663	2,576	2,626	65,500	2,387.27
2022-05-16	2,645	2,680	2,564	2,573	105,600	2,339.09
2022-05-13	2,641	2,652	2,595	2,644	52,100	2,403.64
2022-05-12	2,707	2,707	2,621	2,639	46,300	2,399.09
2022-05-11	2,671	2,692	2,631	2,687	46,000	2,442.73
2022-05-10	2,636	2,675	2,597	2,665	58,900	2,422.73
2022-05-09	2,710	2,710	2,638	2,664	60,800	2,421.82
2022-05-06	2,689	2,738	2,658	2,721	87,600	2,473.64
2022-05-02	2,603	2,667	2,583	2,640	43,700	2,400
2022-04-28	2,573	2,615	2,534	2,603	61,800	2,366.36
2022-04-27	2,519	2,569	2,505	2,563	77,400	2,330
2022-04-26	2,574	2,594	2,550	2,568	59,300	2,334.55
2022-04-25	2,543	2,577	2,524	2,574	59,100	2,340
2022-04-22	2,595	2,603	2,559	2,571	53,400	2,337.27
2022-04-21	2,620	2,646	2,600	2,626	38,500	2,387.27
2022-04-20	2,610	2,638	2,588	2,617	61,900	2,379.09
2022-04-19	2,638	2,653	2,591	2,605	52,400	2,368.18
2022-04-18	2,745	2,750	2,556	2,631	106,200	2,391.82
2022-04-15	2,800	2,810	2,740	2,749	56,200	2,499.09
2022-04-14	2,827	2,852	2,794	2,829	31,200	2,571.82
2022-04-13	2,745	2,818	2,740	2,818	30,500	2,561.82
2022-04-12	2,770	2,798	2,740	2,778	49,300	2,525.45
2022-04-11	2,814	2,814	2,764	2,786	35,800	2,532.73
2022-04-08	2,810	2,834	2,795	2,824	36,900	2,567.27
2022-04-07	2,822	2,825	2,792	2,825	31,700	2,568.18
2022-04-06	2,900	2,906	2,855	2,855	23,300	2,595.45
2022-04-05	2,928	2,938	2,897	2,918	34,500	2,652.73
2022-04-04	2,868	2,921	2,853	2,908	27,300	2,643.64
2022-04-01	2,860	2,879	2,812	2,867	35,800	2,606.36
2022-03-31	2,907	2,921	2,860	2,860	28,900	2,600
2022-03-30	2,900	2,927	2,857	2,919	51,000	2,653.64
2022-03-29	2,876	2,876	2,826	2,866	38,300	2,605.45
2022-03-28	2,914	2,914	2,856	2,867	19,900	2,606.36
2022-03-25	2,934	2,942	2,900	2,914	48,600	2,649.09
2022-03-24	2,870	2,907	2,840	2,907	53,900	2,642.73
2022-03-23	2,807	2,885	2,790	2,857	64,500	2,597.27
2022-03-22	2,872	2,872	2,768	2,782	49,700	2,529.09
2022-03-18	2,741	2,842	2,735	2,842	100,900	2,583.64
2022-03-17	2,749	2,782	2,709	2,768	64,200	2,516.36
2022-03-16	2,805	2,805	2,748	2,748	52,700	2,498.18
2022-03-15	2,750	2,838	2,742	2,808	34,500	2,552.73
2022-03-14	2,774	2,817	2,724	2,776	40,700	2,523.64
2022-03-11	2,780	2,816	2,746	2,774	46,900	2,521.82
2022-03-10	2,760	2,805	2,726	2,805	65,300	2,550
2022-03-09	2,799	2,799	2,705	2,720	42,100	2,472.73
2022-03-08	2,813	2,863	2,803	2,814	27,700	2,558.18
2022-03-07	2,880	2,903	2,844	2,863	39,400	2,602.73
2022-03-04	3,015	3,020	2,964	2,980	44,000	2,709.09
2022-03-03	3,040	3,040	2,972	3,015	37,000	2,740.91
2022-03-02	3,020	3,020	2,995	2,999	24,600	2,726.36
2022-03-01	3,025	3,065	3,010	3,060	41,200	2,781.82
2022-02-28	2,991	3,025	2,953	3,010	33,600	2,736.36
2022-02-25	2,920	2,995	2,909	2,995	49,400	2,722.73
2022-02-24	2,878	2,913	2,860	2,908	26,200	2,643.64
2022-02-22	2,904	2,918	2,898	2,899	20,700	2,635.45
2022-02-21	2,908	2,956	2,900	2,941	20,600	2,673.64
2022-02-18	2,933	2,957	2,896	2,946	23,000	2,678.18
2022-02-17	2,967	2,967	2,921	2,933	27,300	2,666.36
2022-02-16	2,931	2,967	2,902	2,959	22,100	2,690
2022-02-15	2,895	2,925	2,871	2,897	35,000	2,633.64
2022-02-14	2,860	2,897	2,838	2,897	26,500	2,633.64
2022-02-10	2,845	2,880	2,821	2,880	28,800	2,618.18
2022-02-09	2,833	2,860	2,806	2,816	29,300	2,560
2022-02-08	2,813	2,831	2,789	2,824	37,500	2,567.27
2022-02-07	2,830	2,832	2,799	2,817	22,500	2,560.91
2022-02-04	2,853	2,853	2,810	2,830	17,400	2,572.73
2022-02-03	2,880	2,880	2,847	2,852	18,500	2,592.73
2022-02-02	2,803	2,884	2,787	2,883	32,100	2,620.91
2022-02-01	2,773	2,819	2,770	2,803	25,100	2,548.18
2022-01-31	2,724	2,774	2,713	2,773	22,300	2,520.91
2022-01-28	2,722	2,741	2,678	2,725	35,800	2,477.27
2022-01-27	2,746	2,746	2,671	2,672	46,400	2,429.09
2022-01-26	2,756	2,771	2,725	2,746	22,200	2,496.36
2022-01-25	2,767	2,772	2,719	2,756	33,100	2,505.45
2022-01-24	2,721	2,786	2,696	2,786	31,800	2,532.73
2022-01-21	2,700	2,723	2,666	2,723	24,600	2,475.45
2022-01-20	2,686	2,744	2,656	2,715	43,200	2,468.18
2022-01-19	2,744	2,744	2,664	2,686	56,700	2,441.82
2022-01-18	2,860	2,860	2,753	2,764	41,800	2,512.73
2022-01-17	2,876	2,990	2,851	2,861	48,800	2,600.91
2022-01-14	2,989	3,020	2,947	2,994	50,100	2,721.82
2022-01-13	3,020	3,035	2,966	2,990	30,700	2,718.18
2022-01-12	2,949	3,055	2,915	3,020	43,900	2,745.45
2022-01-11	2,940	2,944	2,878	2,904	30,900	2,640
2022-01-07	2,922	2,931	2,879	2,923	31,300	2,657.27
2022-01-06	2,969	2,969	2,909	2,920	28,000	2,654.55
2022-01-05	3,025	3,025	2,958	2,974	23,500	2,703.64
2022-01-04	2,989	3,020	2,963	3,010	37,700	2,736.36

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