7116 ダイワ通信(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	1,397	1,438	1,397	1,427	2,800	1,427
2023-12-28	1,359	1,432	1,359	1,390	14,600	1,390
2023-12-27	1,375	1,377	1,337	1,360	14,400	1,360
2023-12-26	1,403	1,410	1,368	1,371	13,200	1,371
2023-12-25	1,440	1,450	1,402	1,406	7,900	1,406
2023-12-22	1,420	1,450	1,420	1,438	3,900	1,438
2023-12-21	1,420	1,489	1,420	1,438	4,200	1,438
2023-12-20	1,456	1,482	1,442	1,445	5,800	1,445
2023-12-19	1,436	1,464	1,436	1,456	5,800	1,456
2023-12-18	1,420	1,480	1,420	1,443	17,500	1,443
2023-12-15	1,477	1,500	1,477	1,480	5,700	1,480
2023-12-14	1,468	1,505	1,468	1,475	7,500	1,475
2023-12-13	1,490	1,523	1,490	1,508	6,600	1,508
2023-12-12	1,500	1,509	1,472	1,503	8,200	1,503
2023-12-11	1,510	1,520	1,472	1,496	12,100	1,496
2023-12-08	1,553	1,553	1,505	1,505	6,900	1,505
2023-12-07	1,561	1,561	1,505	1,513	7,900	1,513
2023-12-06	1,625	1,635	1,550	1,563	17,500	1,563
2023-12-05	1,570	1,629	1,570	1,609	12,200	1,609
2023-12-04	1,529	1,571	1,521	1,565	9,100	1,565
2023-12-01	1,529	1,529	1,506	1,527	2,700	1,527
2023-11-30	1,552	1,565	1,505	1,511	9,600	1,511
2023-11-29	1,510	1,560	1,510	1,512	7,300	1,512
2023-11-28	1,561	1,576	1,513	1,523	8,400	1,523
2023-11-27	1,561	1,596	1,545	1,581	5,000	1,581
2023-11-24	1,562	1,600	1,492	1,583	12,200	1,583
2023-11-22	1,521	1,620	1,521	1,570	39,000	1,570
2023-11-21	1,500	1,535	1,474	1,520	7,900	1,520
2023-11-20	1,515	1,515	1,490	1,499	3,100	1,499
2023-11-17	1,440	1,498	1,440	1,493	7,300	1,493
2023-11-16	1,480	1,500	1,459	1,464	4,800	1,464
2023-11-15	1,480	1,518	1,414	1,506	22,200	1,506
2023-11-14	1,460	1,485	1,436	1,480	6,000	1,480
2023-11-13	1,436	1,460	1,434	1,460	1,500	1,460
2023-11-10	1,450	1,452	1,425	1,430	3,900	1,430
2023-11-09	1,430	1,457	1,425	1,452	6,000	1,452
2023-11-08	1,475	1,475	1,420	1,420	3,500	1,420
2023-11-07	1,454	1,455	1,450	1,450	1,000	1,450
2023-11-06	1,467	1,476	1,450	1,452	6,400	1,452
2023-11-02	1,435	1,475	1,435	1,443	4,500	1,443
2023-11-01	1,464	1,464	1,427	1,432	3,000	1,432
2023-10-31	1,427	1,446	1,416	1,436	4,900	1,436
2023-10-30	1,458	1,463	1,430	1,447	4,900	1,447
2023-10-27	1,430	1,534	1,413	1,455	30,000	1,455
2023-10-26	1,410	1,444	1,381	1,444	8,900	1,444
2023-10-25	1,487	1,487	1,405	1,414	11,200	1,414
2023-10-24	1,452	1,463	1,361	1,460	21,500	1,460
2023-10-23	1,500	1,500	1,422	1,422	13,700	1,422
2023-10-20	1,473	1,515	1,457	1,507	8,900	1,507
2023-10-19	1,545	1,578	1,450	1,473	51,800	1,473
2023-10-18	1,698	1,698	1,560	1,563	58,500	1,563
2023-10-17	1,620	1,738	1,500	1,637	258,500	1,637
2023-10-16	1,430	1,700	1,405	1,582	142,200	1,582
2023-10-13	1,485	1,491	1,430	1,430	4,000	1,430
2023-10-12	1,466	1,492	1,460	1,490	3,500	1,490
2023-10-11	1,490	1,490	1,466	1,466	1,900	1,466
2023-10-10	1,455	1,497	1,448	1,492	5,800	1,492
2023-10-06	1,480	1,494	1,430	1,455	13,900	1,455
2023-10-05	1,414	1,516	1,414	1,516	9,700	1,516
2023-10-04	1,500	1,510	1,439	1,439	14,000	1,439
2023-10-03	1,518	1,568	1,511	1,511	5,900	1,511
2023-10-02	1,515	1,535	1,515	1,518	1,400	1,518
2023-09-29	1,574	1,582	1,534	1,542	5,200	1,542
2023-09-28	1,580	1,580	1,490	1,555	8,900	1,555
2023-09-27	1,597	1,597	1,549	1,569	3,300	1,569
2023-09-26	1,566	1,579	1,555	1,579	2,900	1,579
2023-09-25	1,550	1,583	1,542	1,566	2,000	1,566
2023-09-22	1,499	1,574	1,499	1,564	11,500	1,564
2023-09-21	1,560	1,560	1,507	1,519	21,900	1,519
2023-09-20	1,576	1,581	1,557	1,577	8,500	1,577
2023-09-19	1,588	1,596	1,560	1,596	8,600	1,596
2023-09-15	1,603	1,605	1,569	1,573	14,500	1,573
2023-09-14	1,604	1,613	1,595	1,603	4,200	1,603
2023-09-13	1,607	1,630	1,600	1,600	6,900	1,600
2023-09-12	1,633	1,661	1,608	1,608	4,800	1,608
2023-09-11	1,637	1,670	1,614	1,654	13,600	1,654
2023-09-08	1,561	1,635	1,547	1,620	39,900	1,620
2023-09-07	1,662	1,676	1,601	1,601	29,900	1,601
2023-09-06	1,711	1,711	1,660	1,672	16,200	1,672
2023-09-05	1,695	1,720	1,665	1,697	9,600	1,697
2023-09-04	1,660	1,730	1,658	1,693	17,900	1,693
2023-09-01	1,688	1,688	1,648	1,665	17,100	1,665
2023-08-31	1,619	1,665	1,619	1,654	11,800	1,654
2023-08-30	1,621	1,658	1,603	1,622	9,700	1,622
2023-08-29	1,607	1,650	1,607	1,635	12,700	1,635
2023-08-28	1,632	1,636	1,594	1,600	9,800	1,600
2023-08-25	1,624	1,643	1,596	1,643	8,500	1,643
2023-08-24	1,631	1,651	1,625	1,625	7,200	1,625
2023-08-23	1,634	1,654	1,630	1,654	6,800	1,654
2023-08-22	1,636	1,638	1,609	1,634	8,500	1,634
2023-08-21	1,567	1,659	1,567	1,642	17,300	1,642
2023-08-18	1,601	1,625	1,559	1,566	25,600	1,566
2023-08-17	1,601	1,662	1,566	1,606	52,800	1,606
2023-08-16	1,580	1,593	1,547	1,561	23,000	1,561
2023-08-15	1,610	1,650	1,556	1,593	37,300	1,593
2023-08-14	1,689	1,689	1,597	1,611	46,600	1,611
2023-08-10	1,733	1,740	1,700	1,729	25,000	1,729
2023-08-09	1,723	1,746	1,701	1,725	20,300	1,725
2023-08-08	1,800	1,810	1,692	1,750	29,100	1,750
2023-08-07	1,819	1,821	1,783	1,804	9,400	1,804
2023-08-04	1,830	1,859	1,819	1,829	11,300	1,829
2023-08-03	1,883	1,898	1,820	1,820	30,000	1,820
2023-08-02	1,941	1,945	1,910	1,923	5,400	1,923
2023-08-01	1,912	1,941	1,912	1,940	4,900	1,940
2023-07-31	1,930	1,949	1,878	1,922	22,000	1,922
2023-07-28	1,955	1,955	1,898	1,921	11,300	1,921
2023-07-27	1,945	1,972	1,945	1,960	5,500	1,960
2023-07-26	1,997	1,997	1,944	1,954	8,500	1,954
2023-07-25	2,001	2,009	1,966	1,970	17,600	1,970
2023-07-24	2,064	2,066	1,979	1,996	21,000	1,996
2023-07-21	2,020	2,065	2,012	2,046	15,800	2,046
2023-07-20	2,008	2,055	1,994	2,011	25,000	2,011
2023-07-19	1,984	2,015	1,984	2,002	19,800	2,002
2023-07-18	1,930	1,992	1,912	1,992	19,700	1,992
2023-07-14	1,976	1,976	1,905	1,930	12,500	1,930
2023-07-13	1,881	1,954	1,851	1,954	22,000	1,954
2023-07-12	1,935	1,935	1,885	1,891	16,900	1,891
2023-07-11	1,932	1,978	1,906	1,910	27,100	1,910
2023-07-10	1,954	1,954	1,885	1,895	19,300	1,895
2023-07-07	1,903	1,950	1,876	1,930	23,500	1,930
2023-07-06	1,905	1,949	1,876	1,913	30,800	1,913
2023-07-05	1,988	1,988	1,935	1,935	24,100	1,935
2023-07-04	2,004	2,004	1,965	1,992	15,200	1,992
2023-07-03	2,011	2,056	1,970	1,989	34,900	1,989
2023-06-30	1,995	2,030	1,966	2,015	17,100	2,015
2023-06-29	2,032	2,032	1,987	1,995	18,800	1,995
2023-06-28	2,014	2,041	1,962	2,019	23,500	2,019
2023-06-27	2,023	2,027	1,990	2,011	18,600	2,011
2023-06-26	2,006	2,088	1,991	2,027	29,300	2,027
2023-06-23	1,984	2,020	1,927	2,010	41,500	2,010
2023-06-22	2,017	2,051	1,980	1,983	62,600	1,983
2023-06-21	2,054	2,075	2,012	2,027	31,800	2,027
2023-06-20	2,094	2,108	2,047	2,058	23,000	2,058
2023-06-19	2,061	2,109	2,030	2,081	19,100	2,081
2023-06-16	2,050	2,085	2,021	2,060	15,400	2,060
2023-06-15	2,136	2,174	2,001	2,012	61,100	2,012
2023-06-14	2,246	2,246	2,104	2,111	49,900	2,111
2023-06-13	2,199	2,321	2,170	2,223	96,800	2,223
2023-06-12	2,174	2,208	2,120	2,166	37,000	2,166
2023-06-09	2,051	2,219	2,051	2,143	87,100	2,143
2023-06-08	2,099	2,130	2,022	2,051	41,800	2,051
2023-06-07	2,076	2,123	2,045	2,076	33,100	2,076
2023-06-06	2,088	2,142	2,047	2,053	39,800	2,053
2023-06-05	2,071	2,140	2,054	2,096	33,100	2,096
2023-06-02	2,128	2,128	2,044	2,071	38,900	2,071
2023-06-01	2,096	2,143	2,087	2,136	19,400	2,136
2023-05-31	2,136	2,159	2,096	2,100	29,100	2,100
2023-05-30	2,100	2,169	2,059	2,145	73,200	2,145
2023-05-29	2,082	2,188	2,071	2,111	128,600	2,111
2023-05-26	2,042	2,050	1,976	1,984	55,400	1,984
2023-05-25	2,073	2,108	2,038	2,053	29,300	2,053
2023-05-24	2,004	2,075	1,981	2,026	33,300	2,026
2023-05-23	2,096	2,125	2,010	2,036	40,000	2,036
2023-05-22	2,050	2,130	2,027	2,078	41,200	2,078
2023-05-19	2,100	2,165	2,060	2,064	76,600	2,064
2023-05-18	2,125	2,163	2,093	2,111	87,500	2,111
2023-05-17	2,070	2,178	2,051	2,127	211,800	2,127
2023-05-16	1,904	2,048	1,869	2,033	262,300	2,033
2023-05-15	1,847	1,887	1,803	1,864	96,700	1,864
2023-05-12	1,779	1,847	1,760	1,791	107,900	1,791
2023-05-11	1,648	1,822	1,643	1,773	196,900	1,773
2023-05-10	1,649	1,660	1,614	1,649	25,700	1,649
2023-05-09	1,646	1,670	1,622	1,635	25,600	1,635
2023-05-08	1,694	1,698	1,625	1,646	68,200	1,646
2023-05-02	1,671	1,701	1,652	1,689	24,400	1,689
2023-05-01	1,663	1,720	1,653	1,671	73,600	1,671
2023-04-28	1,718	1,744	1,652	1,669	85,400	1,669
2023-04-27	1,685	1,740	1,672	1,730	106,400	1,730
2023-04-26	1,630	1,700	1,602	1,664	253,800	1,664
2023-04-25	1,646	1,718	1,602	1,618	305,300	1,618
2023-04-24	1,791	1,831	1,606	1,649	378,100	1,649
2023-04-21	2,034	2,144	1,705	1,711	2,837,800	1,711
2023-04-20	1,914	1,914	1,914	1,914	120,800	1,914
2023-04-19	1,545	1,546	1,507	1,514	25,000	1,514
2023-04-18	1,518	1,562	1,512	1,558	28,400	1,558
2023-04-17	1,562	1,613	1,507	1,517	46,600	1,517
2023-04-14	1,523	1,540	1,505	1,522	32,500	1,522
2023-04-13	1,580	1,580	1,515	1,527	44,600	1,527
2023-04-12	1,604	1,607	1,576	1,582	26,200	1,582
2023-04-11	1,580	1,617	1,570	1,609	43,400	1,609
2023-04-10	1,601	1,610	1,571	1,587	29,700	1,587
2023-04-07	1,642	1,664	1,573	1,600	51,300	1,600
2023-04-06	1,632	1,660	1,618	1,641	36,900	1,641
2023-04-05	1,663	1,669	1,632	1,639	26,200	1,639
2023-04-04	1,715	1,716	1,656	1,662	36,900	1,662
2023-04-03	1,718	1,758	1,690	1,714	42,800	1,714
2023-03-31	1,678	1,783	1,678	1,733	72,500	1,733
2023-03-30	1,688	1,748	1,670	1,685	57,800	1,685
2023-03-29	1,601	1,681	1,601	1,648	57,200	1,648
2023-03-28	1,697	1,708	1,605	1,605	83,100	1,605
2023-03-27	1,792	1,802	1,650	1,650	99,900	1,650
2023-03-24	1,779	1,835	1,726	1,762	100,200	1,762
2023-03-23	1,716	1,776	1,650	1,742	84,200	1,742
2023-03-22	1,795	1,807	1,734	1,744	69,100	1,744
2023-03-20	1,846	1,935	1,751	1,755	153,800	1,755
2023-03-17	1,791	1,882	1,753	1,855	145,600	1,855
2023-03-16	1,749	1,840	1,722	1,751	73,900	1,751
2023-03-15	1,817	1,860	1,748	1,774	126,400	1,774
2023-03-14	1,851	1,898	1,761	1,777	169,000	1,777
2023-03-13	1,935	1,986	1,860	1,885	179,500	1,885
2023-03-10	2,100	2,195	2,006	2,006	342,700	2,006
2023-03-09	2,200	2,219	2,091	2,125	835,800	2,125
2023-03-08	2,157	2,515	2,120	2,316	8,943,600	2,316
2023-03-07	1,851	2,020	1,816	2,020	1,269,800	2,020
2023-03-06	1,609	1,624	1,570	1,620	58,000	1,620
2023-03-03	1,651	1,651	1,578	1,594	71,200	1,594
2023-03-02	1,595	1,622	1,546	1,571	95,000	1,571
2023-03-01	1,581	1,581	1,502	1,541	77,000	1,541
2023-02-28	1,561	1,617	1,561	1,568	38,200	1,568
2023-02-27	1,590	1,618	1,533	1,584	153,300	1,584
2023-02-24	1,649	1,751	1,620	1,624	280,200	1,624
2023-02-22	1,590	1,805	1,549	1,729	1,441,000	1,729
2023-02-21	1,712	1,760	1,587	1,601	550,800	1,601
2023-02-20	1,800	1,973	1,682	1,781	5,976,600	1,781
2023-02-17	1,500	1,680	1,462	1,680	616,600	1,680
2023-02-16	1,423	1,516	1,368	1,380	166,700	1,380
2023-02-15	1,368	1,420	1,360	1,405	61,300	1,405
2023-02-14	1,405	1,436	1,366	1,368	77,300	1,368
2023-02-13	1,460	1,520	1,394	1,400	216,200	1,400
2023-02-10	1,542	1,568	1,477	1,486	215,800	1,486
2023-02-09	1,680	1,690	1,565	1,565	280,700	1,565
2023-02-08	1,708	1,815	1,610	1,697	932,400	1,697
2023-02-07	2,021	2,068	1,673	1,748	4,692,400	1,748
2023-02-06	1,805	1,965	1,753	1,965	1,298,700	1,965
2023-02-03	1,295	1,565	1,269	1,565	312,600	1,565
2023-02-02	1,228	1,270	1,210	1,265	7,900	1,265
2023-02-01	1,217	1,226	1,170	1,226	12,300	1,226
2023-01-31	1,259	1,285	1,200	1,200	13,400	1,200
2023-01-30	1,287	1,295	1,250	1,250	9,500	1,250
2023-01-27	1,300	1,300	1,275	1,287	4,800	1,287
2023-01-26	1,308	1,315	1,292	1,304	1,600	1,304
2023-01-25	1,290	1,294	1,290	1,290	1,300	1,290
2023-01-24	1,320	1,330	1,304	1,307	3,800	1,307
2023-01-23	1,304	1,370	1,261	1,319	11,300	1,319
2023-01-20	1,280	1,293	1,258	1,283	6,400	1,283
2023-01-19	1,314	1,314	1,285	1,285	1,200	1,285
2023-01-18	1,322	1,322	1,285	1,289	5,000	1,289
2023-01-17	1,327	1,327	1,300	1,305	3,300	1,305
2023-01-16	1,304	1,350	1,300	1,340	2,600	1,340
2023-01-13	1,335	1,353	1,313	1,317	7,300	1,317
2023-01-12	1,299	1,344	1,284	1,320	12,500	1,320
2023-01-11	1,270	1,307	1,268	1,295	7,600	1,295
2023-01-10	1,282	1,324	1,252	1,285	14,400	1,285
2023-01-06	1,306	1,324	1,251	1,252	21,300	1,252
2023-01-05	1,361	1,365	1,282	1,291	14,300	1,291
2023-01-04	1,380	1,392	1,353	1,361	19,500	1,361

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31