4577 ダイト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,913	1,916	1,883	1,905	47,000	1,905
2023-12-28	1,860	1,899	1,856	1,899	47,500	1,899
2023-12-27	1,830	1,863	1,830	1,862	58,500	1,862
2023-12-26	1,820	1,837	1,817	1,826	54,800	1,826
2023-12-25	1,830	1,836	1,815	1,815	38,500	1,815
2023-12-22	1,805	1,833	1,805	1,833	63,700	1,833
2023-12-21	1,844	1,847	1,803	1,807	88,700	1,807
2023-12-20	1,860	1,883	1,850	1,853	60,600	1,853
2023-12-19	1,861	1,864	1,833	1,853	86,900	1,853
2023-12-18	1,871	1,872	1,843	1,861	73,900	1,861
2023-12-15	1,924	1,925	1,896	1,906	66,900	1,906
2023-12-14	1,935	1,936	1,916	1,926	50,600	1,926
2023-12-13	1,924	1,932	1,913	1,922	45,000	1,922
2023-12-12	1,933	1,941	1,921	1,927	58,800	1,927
2023-12-11	1,918	1,936	1,916	1,936	30,200	1,936
2023-12-08	1,916	1,928	1,901	1,908	64,000	1,908
2023-12-07	1,909	1,936	1,905	1,917	78,000	1,917
2023-12-06	1,883	1,910	1,877	1,909	48,400	1,909
2023-12-05	1,922	1,926	1,893	1,893	43,800	1,893
2023-12-04	1,923	1,933	1,905	1,923	48,800	1,923
2023-12-01	1,950	1,956	1,920	1,923	37,400	1,923
2023-11-30	1,913	1,950	1,913	1,945	72,600	1,945
2023-11-29	1,930	1,942	1,912	1,913	52,800	1,913
2023-11-28	1,950	1,968	1,946	1,963	82,900	1,963
2023-11-27	1,985	1,988	1,955	1,975	51,700	1,975
2023-11-24	1,953	1,973	1,953	1,973	47,100	1,973
2023-11-22	1,926	1,952	1,926	1,939	59,500	1,939
2023-11-21	1,925	1,937	1,918	1,935	64,400	1,935
2023-11-20	1,916	1,936	1,916	1,925	50,000	1,925
2023-11-17	1,883	1,921	1,881	1,915	98,200	1,915
2023-11-16	1,891	1,900	1,880	1,885	50,600	1,885
2023-11-15	1,927	1,927	1,893	1,899	62,900	1,899
2023-11-14	1,918	1,929	1,911	1,916	44,100	1,916
2023-11-13	1,940	1,952	1,917	1,919	53,800	1,919
2023-11-10	1,925	1,950	1,919	1,946	50,300	1,946
2023-11-09	1,931	1,948	1,921	1,942	37,300	1,942
2023-11-08	1,958	1,958	1,921	1,931	54,600	1,931
2023-11-07	1,945	1,965	1,935	1,949	54,000	1,949
2023-11-06	1,949	1,957	1,932	1,945	63,300	1,945
2023-11-02	1,941	1,950	1,912	1,939	54,300	1,939
2023-11-01	1,939	1,950	1,919	1,941	51,100	1,941
2023-10-31	1,893	1,923	1,893	1,923	53,600	1,923
2023-10-30	1,913	1,927	1,890	1,899	46,300	1,899
2023-10-27	1,860	1,918	1,860	1,918	44,300	1,918
2023-10-26	1,851	1,869	1,844	1,859	56,400	1,859
2023-10-25	1,861	1,880	1,849	1,851	59,500	1,851
2023-10-24	1,898	1,898	1,813	1,878	120,300	1,878
2023-10-23	1,917	1,941	1,904	1,904	70,800	1,904
2023-10-20	1,930	1,940	1,913	1,917	74,800	1,917
2023-10-19	1,936	1,970	1,921	1,926	86,400	1,926
2023-10-18	1,947	1,982	1,944	1,976	120,300	1,976
2023-10-17	1,953	1,958	1,902	1,929	96,400	1,929
2023-10-16	2,035	2,035	1,928	1,933	132,600	1,933
2023-10-13	2,182	2,200	2,066	2,070	100,900	2,070
2023-10-12	2,230	2,241	2,196	2,232	62,400	2,232
2023-10-11	2,260	2,265	2,229	2,234	64,300	2,234
2023-10-10	2,221	2,258	2,221	2,256	41,100	2,256
2023-10-06	2,226	2,243	2,219	2,225	24,800	2,225
2023-10-05	2,200	2,219	2,182	2,215	32,200	2,215
2023-10-04	2,250	2,250	2,204	2,208	29,600	2,208
2023-10-03	2,310	2,318	2,257	2,263	31,000	2,263
2023-10-02	2,332	2,360	2,308	2,310	38,900	2,310
2023-09-29	2,347	2,377	2,327	2,350	35,600	2,350
2023-09-28	2,361	2,367	2,314	2,334	53,800	2,334
2023-09-27	2,351	2,375	2,284	2,373	73,100	2,373
2023-09-26	2,380	2,404	2,359	2,364	53,300	2,364
2023-09-25	2,371	2,390	2,346	2,388	51,300	2,388
2023-09-22	2,329	2,357	2,319	2,341	39,700	2,341
2023-09-21	2,378	2,389	2,336	2,348	38,700	2,348
2023-09-20	2,415	2,439	2,371	2,388	46,700	2,388
2023-09-19	2,375	2,424	2,362	2,424	51,500	2,424
2023-09-15	2,425	2,443	2,404	2,415	56,700	2,415
2023-09-14	2,431	2,440	2,398	2,417	21,200	2,417
2023-09-13	2,395	2,425	2,389	2,420	27,100	2,420
2023-09-12	2,371	2,404	2,357	2,398	33,600	2,398
2023-09-11	2,364	2,377	2,347	2,371	20,200	2,371
2023-09-08	2,366	2,402	2,360	2,364	33,800	2,364
2023-09-07	2,380	2,390	2,346	2,368	28,100	2,368
2023-09-06	2,393	2,415	2,393	2,408	25,400	2,408
2023-09-05	2,328	2,381	2,328	2,381	31,700	2,381
2023-09-04	2,294	2,330	2,290	2,329	31,900	2,329
2023-09-01	2,281	2,298	2,276	2,292	26,400	2,292
2023-08-31	2,272	2,305	2,254	2,289	24,700	2,289
2023-08-30	2,260	2,281	2,246	2,272	27,700	2,272
2023-08-29	2,492	2,510	2,468	2,486	28,500	2,260
2023-08-28	2,497	2,512	2,497	2,511	22,500	2,282.73
2023-08-25	2,441	2,500	2,440	2,497	46,900	2,270
2023-08-24	2,406	2,446	2,406	2,441	21,400	2,219.09
2023-08-23	2,401	2,421	2,397	2,416	15,400	2,196.36
2023-08-22	2,405	2,444	2,398	2,416	14,000	2,196.36
2023-08-21	2,391	2,425	2,384	2,412	15,200	2,192.73
2023-08-18	2,411	2,419	2,386	2,392	18,300	2,174.55
2023-08-17	2,455	2,461	2,430	2,444	25,100	2,221.82
2023-08-16	2,469	2,475	2,453	2,455	16,600	2,231.82
2023-08-15	2,438	2,471	2,413	2,469	31,500	2,244.55
2023-08-14	2,431	2,453	2,424	2,446	23,500	2,223.64
2023-08-10	2,405	2,426	2,385	2,412	48,300	2,192.73
2023-08-09	2,379	2,409	2,366	2,405	38,000	2,186.36
2023-08-08	2,372	2,393	2,372	2,381	23,200	2,164.55
2023-08-07	2,348	2,378	2,343	2,372	19,600	2,156.36
2023-08-04	2,348	2,348	2,336	2,348	15,900	2,134.55
2023-08-03	2,322	2,365	2,320	2,348	32,800	2,134.55
2023-08-02	2,343	2,364	2,325	2,345	29,300	2,131.82
2023-08-01	2,355	2,358	2,337	2,350	23,300	2,136.36
2023-07-31	2,342	2,362	2,326	2,340	27,700	2,127.27
2023-07-28	2,305	2,308	2,282	2,301	21,700	2,091.82
2023-07-27	2,300	2,317	2,292	2,312	21,300	2,101.82
2023-07-26	2,276	2,310	2,272	2,303	17,000	2,093.64
2023-07-25	2,303	2,319	2,264	2,268	32,300	2,061.82
2023-07-24	2,290	2,341	2,290	2,321	27,000	2,110
2023-07-21	2,336	2,336	2,286	2,288	17,700	2,080
2023-07-20	2,333	2,359	2,303	2,306	24,700	2,096.36
2023-07-19	2,335	2,366	2,309	2,333	45,400	2,120.91
2023-07-18	2,200	2,351	2,200	2,309	188,500	2,099.09
2023-07-14	2,155	2,160	2,105	2,143	112,000	1,948.18
2023-07-13	2,130	2,171	2,127	2,169	42,300	1,971.82
2023-07-12	2,160	2,161	2,134	2,134	53,300	1,940
2023-07-11	2,205	2,206	2,159	2,160	73,800	1,963.64
2023-07-10	2,233	2,233	2,200	2,203	35,900	2,002.73
2023-07-07	2,204	2,228	2,193	2,215	44,100	2,013.64
2023-07-06	2,242	2,242	2,212	2,212	45,300	2,010.91
2023-07-05	2,261	2,261	2,233	2,250	38,200	2,045.45
2023-07-04	2,285	2,297	2,268	2,272	36,700	2,065.45
2023-07-03	2,316	2,318	2,287	2,289	22,000	2,080.91
2023-06-30	2,336	2,336	2,285	2,288	40,000	2,080
2023-06-29	2,335	2,348	2,321	2,325	28,400	2,113.64
2023-06-28	2,337	2,340	2,320	2,335	26,100	2,122.73
2023-06-27	2,319	2,334	2,307	2,319	21,200	2,108.18
2023-06-26	2,329	2,337	2,301	2,319	17,000	2,108.18
2023-06-23	2,356	2,360	2,325	2,329	27,200	2,117.27
2023-06-22	2,344	2,363	2,328	2,338	45,000	2,125.45
2023-06-21	2,386	2,393	2,344	2,350	33,500	2,136.36
2023-06-20	2,390	2,400	2,368	2,386	23,100	2,169.09
2023-06-19	2,388	2,417	2,388	2,406	19,100	2,187.27
2023-06-16	2,395	2,407	2,376	2,386	37,800	2,169.09
2023-06-15	2,416	2,420	2,394	2,394	22,800	2,176.36
2023-06-14	2,410	2,424	2,403	2,416	29,200	2,196.36
2023-06-13	2,400	2,420	2,392	2,402	29,700	2,183.64
2023-06-12	2,382	2,405	2,381	2,400	25,600	2,181.82
2023-06-09	2,357	2,386	2,355	2,381	38,800	2,164.55
2023-06-08	2,360	2,379	2,332	2,337	22,900	2,124.55
2023-06-07	2,349	2,376	2,343	2,343	23,300	2,130
2023-06-06	2,355	2,355	2,323	2,347	19,100	2,133.64
2023-06-05	2,383	2,404	2,337	2,358	31,300	2,143.64
2023-06-02	2,283	2,378	2,269	2,360	38,100	2,145.45
2023-06-01	2,303	2,329	2,260	2,263	29,100	2,057.27
2023-05-31	2,355	2,360	2,280	2,303	64,600	2,093.64
2023-05-30	2,394	2,429	2,345	2,353	48,400	2,139.09
2023-05-29	2,472	2,475	2,406	2,409	71,600	2,190
2023-05-26	2,483	2,494	2,440	2,440	33,100	2,218.18
2023-05-25	2,500	2,514	2,476	2,480	24,000	2,254.55
2023-05-24	2,501	2,529	2,501	2,512	14,900	2,283.64
2023-05-23	2,530	2,560	2,511	2,524	20,200	2,294.55
2023-05-22	2,537	2,537	2,504	2,528	17,000	2,298.18
2023-05-19	2,509	2,547	2,487	2,516	17,000	2,287.27
2023-05-18	2,505	2,524	2,485	2,509	20,000	2,280.91
2023-05-17	2,532	2,540	2,499	2,503	18,300	2,275.45
2023-05-16	2,550	2,553	2,532	2,551	13,500	2,319.09
2023-05-15	2,545	2,545	2,523	2,536	11,800	2,305.45
2023-05-12	2,510	2,512	2,482	2,508	19,400	2,280
2023-05-11	2,536	2,536	2,496	2,500	13,800	2,272.73
2023-05-10	2,557	2,557	2,523	2,536	15,600	2,305.45
2023-05-09	2,554	2,566	2,544	2,557	10,400	2,324.55
2023-05-08	2,538	2,552	2,525	2,530	10,600	2,300
2023-05-02	2,570	2,570	2,524	2,530	14,200	2,300
2023-05-01	2,527	2,571	2,527	2,570	15,200	2,336.36
2023-04-28	2,511	2,536	2,505	2,527	18,900	2,297.27
2023-04-27	2,520	2,520	2,480	2,495	21,400	2,268.18
2023-04-26	2,559	2,559	2,526	2,528	12,800	2,298.18
2023-04-25	2,550	2,574	2,550	2,563	10,200	2,330
2023-04-24	2,568	2,569	2,537	2,543	12,300	2,311.82
2023-04-21	2,567	2,579	2,550	2,553	14,300	2,320.91
2023-04-20	2,547	2,573	2,534	2,552	13,300	2,320
2023-04-19	2,575	2,575	2,540	2,547	12,400	2,315.45
2023-04-18	2,560	2,614	2,550	2,601	21,500	2,364.55
2023-04-17	2,545	2,578	2,545	2,567	15,700	2,333.64
2023-04-14	2,536	2,612	2,533	2,563	46,700	2,330
2023-04-13	2,505	2,520	2,497	2,520	14,500	2,290.91
2023-04-12	2,493	2,516	2,475	2,509	16,400	2,280.91
2023-04-11	2,491	2,495	2,472	2,475	16,600	2,250
2023-04-10	2,455	2,472	2,443	2,458	13,700	2,234.55
2023-04-07	2,436	2,452	2,434	2,440	12,100	2,218.18
2023-04-06	2,465	2,465	2,435	2,439	17,300	2,217.27
2023-04-05	2,534	2,539	2,459	2,459	17,800	2,235.45
2023-04-04	2,514	2,567	2,505	2,559	28,900	2,326.36
2023-04-03	2,499	2,529	2,480	2,514	15,300	2,285.45
2023-03-31	2,460	2,471	2,444	2,462	16,300	2,238.18
2023-03-30	2,456	2,481	2,456	2,473	14,600	2,248.18
2023-03-29	2,456	2,474	2,444	2,466	32,700	2,241.82
2023-03-28	2,441	2,450	2,433	2,444	9,000	2,221.82
2023-03-27	2,418	2,462	2,418	2,449	11,900	2,226.36
2023-03-24	2,420	2,431	2,407	2,418	15,100	2,198.18
2023-03-23	2,436	2,437	2,404	2,425	9,500	2,204.55
2023-03-22	2,459	2,482	2,430	2,445	18,300	2,222.73
2023-03-20	2,496	2,523	2,440	2,440	9,400	2,218.18
2023-03-17	2,474	2,519	2,474	2,516	23,400	2,287.27
2023-03-16	2,448	2,478	2,427	2,464	18,500	2,240
2023-03-15	2,440	2,486	2,440	2,477	16,500	2,251.82
2023-03-14	2,453	2,461	2,414	2,435	19,800	2,213.64
2023-03-13	2,535	2,535	2,478	2,496	14,700	2,269.09
2023-03-10	2,537	2,561	2,537	2,547	27,900	2,315.45
2023-03-09	2,524	2,572	2,521	2,565	18,100	2,331.82
2023-03-08	2,498	2,532	2,495	2,508	21,300	2,280
2023-03-07	2,531	2,550	2,513	2,513	15,100	2,284.55
2023-03-06	2,521	2,528	2,504	2,521	11,600	2,291.82
2023-03-03	2,452	2,499	2,452	2,495	18,400	2,268.18
2023-03-02	2,469	2,476	2,450	2,452	15,500	2,229.09
2023-03-01	2,462	2,466	2,452	2,452	12,200	2,229.09
2023-02-28	2,467	2,474	2,455	2,462	11,900	2,238.18
2023-02-27	2,452	2,459	2,436	2,458	12,500	2,234.55
2023-02-24	2,425	2,452	2,418	2,452	22,900	2,229.09
2023-02-22	2,440	2,452	2,423	2,425	21,300	2,204.55
2023-02-21	2,455	2,458	2,439	2,447	13,100	2,224.55
2023-02-20	2,454	2,456	2,436	2,437	15,500	2,215.45
2023-02-17	2,480	2,497	2,450	2,455	17,100	2,231.82
2023-02-16	2,524	2,526	2,490	2,503	16,700	2,275.45
2023-02-15	2,526	2,529	2,505	2,505	9,900	2,277.27
2023-02-14	2,501	2,532	2,501	2,516	15,600	2,287.27
2023-02-13	2,520	2,528	2,501	2,506	16,200	2,278.18
2023-02-10	2,509	2,552	2,509	2,520	16,000	2,290.91
2023-02-09	2,547	2,566	2,541	2,559	8,300	2,326.36
2023-02-08	2,533	2,560	2,533	2,547	5,800	2,315.45
2023-02-07	2,530	2,554	2,528	2,528	11,500	2,298.18
2023-02-06	2,540	2,540	2,510	2,520	13,500	2,290.91
2023-02-03	2,584	2,589	2,541	2,544	16,300	2,312.73
2023-02-02	2,587	2,589	2,545	2,558	17,200	2,325.45
2023-02-01	2,628	2,632	2,579	2,587	14,600	2,351.82
2023-01-31	2,620	2,655	2,619	2,625	18,200	2,386.36
2023-01-30	2,584	2,632	2,584	2,610	112,900	2,372.73
2023-01-27	2,555	2,590	2,551	2,566	20,100	2,332.73
2023-01-26	2,579	2,582	2,556	2,565	24,900	2,331.82
2023-01-25	2,609	2,609	2,563	2,579	29,300	2,344.55
2023-01-24	2,585	2,605	2,572	2,598	36,800	2,361.82
2023-01-23	2,582	2,609	2,554	2,598	36,300	2,361.82
2023-01-20	2,580	2,607	2,576	2,582	25,700	2,347.27
2023-01-19	2,584	2,587	2,562	2,567	29,300	2,333.64
2023-01-18	2,546	2,587	2,528	2,568	33,800	2,334.55
2023-01-17	2,567	2,575	2,508	2,536	40,600	2,305.45
2023-01-16	2,484	2,574	2,484	2,570	49,300	2,336.36
2023-01-13	2,445	2,513	2,445	2,459	39,200	2,235.45
2023-01-12	2,423	2,459	2,420	2,449	30,200	2,226.36
2023-01-11	2,434	2,468	2,411	2,428	28,000	2,207.27
2023-01-10	2,422	2,446	2,416	2,418	24,800	2,198.18
2023-01-06	2,406	2,420	2,395	2,405	18,200	2,186.36
2023-01-05	2,430	2,442	2,412	2,414	21,600	2,194.55
2023-01-04	2,485	2,485	2,444	2,446	20,700	2,223.64

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