7609 ダイトロン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 620 | 650 | 620 | 650 | 8,100 | 325 |
| 2001-12-27 | 620 | 630 | 610 | 630 | 11,300 | 315 |
| 2001-12-26 | 620 | 630 | 620 | 620 | 1,700 | 310 |
| 2001-12-25 | 660 | 660 | 615 | 625 | 5,200 | 312.50 |
| 2001-12-21 | 678 | 680 | 650 | 680 | 7,200 | 340 |
| 2001-12-20 | 635 | 635 | 615 | 620 | 9,200 | 310 |
| 2001-12-19 | 680 | 680 | 630 | 630 | 7,800 | 315 |
| 2001-12-18 | 680 | 698 | 680 | 680 | 8,200 | 340 |
| 2001-12-17 | 721 | 721 | 680 | 680 | 5,700 | 340 |
| 2001-12-14 | 740 | 740 | 730 | 740 | 3,600 | 370 |
| 2001-12-13 | 760 | 760 | 750 | 750 | 5,400 | 375 |
| 2001-12-12 | 760 | 760 | 752 | 760 | 3,200 | 380 |
| 2001-12-11 | 750 | 760 | 750 | 760 | 3,400 | 380 |
| 2001-12-10 | 800 | 800 | 761 | 761 | 1,600 | 380.50 |
| 2001-12-07 | 804 | 804 | 781 | 790 | 4,500 | 395 |
| 2001-12-06 | 800 | 825 | 790 | 790 | 12,500 | 395 |
| 2001-12-05 | 824 | 824 | 764 | 780 | 14,000 | 390 |
| 2001-12-04 | 761 | 761 | 760 | 760 | 1,600 | 380 |
| 2001-12-03 | 799 | 799 | 753 | 760 | 2,300 | 380 |
| 2001-11-30 | 780 | 781 | 780 | 780 | 1,400 | 390 |
| 2001-11-29 | 750 | 824 | 750 | 800 | 3,900 | 400 |
| 2001-11-28 | 804 | 804 | 770 | 771 | 4,400 | 385.50 |
| 2001-11-27 | 810 | 825 | 800 | 815 | 3,800 | 407.50 |
| 2001-11-26 | 825 | 825 | 786 | 790 | 6,900 | 395 |
| 2001-11-22 | 829 | 829 | 825 | 825 | 4,200 | 412.50 |
| 2001-11-21 | 790 | 800 | 770 | 800 | 4,300 | 400 |
| 2001-11-20 | 810 | 820 | 800 | 800 | 5,300 | 400 |
| 2001-11-19 | 850 | 850 | 781 | 800 | 23,200 | 400 |
| 2001-11-16 | 725 | 750 | 725 | 750 | 4,500 | 375 |
| 2001-11-15 | 730 | 750 | 730 | 730 | 6,700 | 365 |
| 2001-11-14 | 731 | 765 | 731 | 740 | 2,700 | 370 |
| 2001-11-13 | 770 | 780 | 740 | 740 | 12,500 | 370 |
| 2001-11-12 | 780 | 780 | 770 | 770 | 600 | 385 |
| 2001-11-09 | 770 | 797 | 750 | 750 | 3,400 | 375 |
| 2001-11-08 | 760 | 804 | 760 | 800 | 10,000 | 400 |
| 2001-11-07 | 770 | 833 | 770 | 830 | 4,700 | 415 |
| 2001-11-06 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 2001-11-05 | 770 | 798 | 750 | 760 | 1,800 | 380 |
| 2001-11-02 | 772 | 792 | 765 | 772 | 12,500 | 386 |
| 2001-11-01 | 782 | 800 | 780 | 782 | 5,600 | 391 |
| 2001-10-31 | 781 | 782 | 780 | 782 | 2,200 | 391 |
| 2001-10-30 | 800 | 800 | 791 | 791 | 2,300 | 395.50 |
| 2001-10-29 | 810 | 830 | 810 | 811 | 5,300 | 405.50 |
| 2001-10-26 | 840 | 860 | 815 | 816 | 7,600 | 408 |
| 2001-10-25 | 821 | 821 | 792 | 810 | 7,900 | 405 |
| 2001-10-24 | 800 | 800 | 790 | 791 | 7,800 | 395.50 |
| 2001-10-23 | 800 | 800 | 782 | 800 | 3,100 | 400 |
| 2001-10-22 | 815 | 840 | 780 | 781 | 7,800 | 390.50 |
| 2001-10-19 | 810 | 810 | 788 | 790 | 5,900 | 395 |
| 2001-10-18 | 825 | 830 | 800 | 820 | 7,100 | 410 |
| 2001-10-17 | 790 | 828 | 785 | 828 | 8,300 | 414 |
| 2001-10-16 | 789 | 790 | 780 | 785 | 4,300 | 392.50 |
| 2001-10-15 | 799 | 800 | 783 | 800 | 11,200 | 400 |
| 2001-10-12 | 790 | 790 | 759 | 780 | 6,900 | 390 |
| 2001-10-11 | 750 | 790 | 750 | 790 | 2,000 | 395 |
| 2001-10-10 | 720 | 721 | 700 | 720 | 8,000 | 360 |
| 2001-10-09 | 700 | 740 | 700 | 730 | 5,900 | 365 |
| 2001-10-05 | 741 | 765 | 735 | 760 | 6,500 | 380 |
| 2001-10-04 | 750 | 751 | 730 | 731 | 6,200 | 365.50 |
| 2001-10-03 | 750 | 760 | 730 | 760 | 8,200 | 380 |
| 2001-10-02 | 800 | 800 | 760 | 770 | 5,400 | 385 |
| 2001-10-01 | 815 | 815 | 815 | 815 | 1,000 | 407.50 |
| 2001-09-28 | 735 | 750 | 710 | 715 | 6,600 | 357.50 |
| 2001-09-27 | 750 | 760 | 750 | 760 | 2,300 | 380 |
| 2001-09-26 | 845 | 845 | 760 | 760 | 3,400 | 380 |
| 2001-09-25 | 889 | 889 | 835 | 835 | 8,600 | 417.50 |
| 2001-09-21 | 780 | 839 | 760 | 835 | 53,200 | 417.50 |
| 2001-09-20 | 770 | 840 | 755 | 820 | 25,600 | 410 |
| 2001-09-19 | 655 | 770 | 655 | 770 | 24,900 | 385 |
| 2001-09-18 | 629 | 685 | 629 | 685 | 14,800 | 342.50 |
| 2001-09-17 | 650 | 660 | 620 | 649 | 9,100 | 324.50 |
| 2001-09-14 | 641 | 670 | 641 | 650 | 9,200 | 325 |
| 2001-09-13 | 660 | 660 | 610 | 620 | 16,700 | 310 |
| 2001-09-12 | 620 | 630 | 620 | 620 | 15,600 | 310 |
| 2001-09-11 | 660 | 700 | 660 | 670 | 6,400 | 335 |
| 2001-09-10 | 680 | 680 | 620 | 660 | 30,200 | 330 |
| 2001-09-07 | 701 | 702 | 670 | 670 | 14,600 | 335 |
| 2001-09-06 | 740 | 740 | 707 | 710 | 12,800 | 355 |
| 2001-09-05 | 790 | 790 | 743 | 749 | 12,800 | 374.50 |
| 2001-09-04 | 779 | 790 | 750 | 790 | 11,600 | 395 |
| 2001-09-03 | 815 | 820 | 800 | 800 | 7,200 | 400 |
| 2001-08-31 | 830 | 830 | 800 | 812 | 8,000 | 406 |
| 2001-08-30 | 800 | 888 | 800 | 840 | 14,300 | 420 |
| 2001-08-29 | 841 | 851 | 820 | 820 | 13,100 | 410 |
| 2001-08-28 | 871 | 880 | 850 | 850 | 6,000 | 425 |
| 2001-08-27 | 900 | 900 | 860 | 860 | 10,100 | 430 |
| 2001-08-24 | 900 | 900 | 860 | 860 | 11,700 | 430 |
| 2001-08-23 | 884 | 912 | 860 | 860 | 11,900 | 430 |
| 2001-08-22 | 880 | 900 | 860 | 885 | 6,900 | 442.50 |
| 2001-08-21 | 920 | 959 | 870 | 900 | 20,400 | 450 |
| 2001-08-20 | 921 | 969 | 900 | 910 | 12,100 | 455 |
| 2001-08-17 | 995 | 996 | 970 | 970 | 11,600 | 485 |
| 2001-08-16 | 1,006 | 1,007 | 1,000 | 1,000 | 4,000 | 500 |
| 2001-08-15 | 999 | 1,000 | 996 | 996 | 3,000 | 498 |
| 2001-08-14 | 995 | 1,045 | 995 | 1,045 | 3,800 | 522.50 |
| 2001-08-13 | 1,000 | 1,000 | 995 | 1,000 | 6,700 | 500 |
| 2001-08-10 | 1,001 | 1,040 | 1,000 | 1,040 | 7,300 | 520 |
| 2001-08-09 | 1,010 | 1,070 | 991 | 995 | 8,400 | 497.50 |
| 2001-08-08 | 1,051 | 1,065 | 1,030 | 1,030 | 5,500 | 515 |
| 2001-08-07 | 1,060 | 1,090 | 1,010 | 1,050 | 12,100 | 525 |
| 2001-08-06 | 1,110 | 1,110 | 1,052 | 1,093 | 7,100 | 546.50 |
| 2001-08-03 | 1,150 | 1,190 | 1,100 | 1,170 | 30,200 | 585 |
| 2001-08-02 | 971 | 1,070 | 971 | 1,070 | 18,000 | 535 |
| 2001-08-01 | 997 | 1,065 | 970 | 970 | 17,700 | 485 |
| 2001-07-31 | 972 | 1,000 | 972 | 990 | 7,400 | 495 |
| 2001-07-30 | 1,050 | 1,050 | 965 | 965 | 17,100 | 482.50 |
| 2001-07-27 | 1,070 | 1,080 | 1,051 | 1,055 | 7,600 | 527.50 |
| 2001-07-26 | 1,120 | 1,120 | 1,070 | 1,070 | 11,800 | 535 |
| 2001-07-25 | 1,105 | 1,110 | 1,099 | 1,100 | 15,900 | 550 |
| 2001-07-24 | 1,090 | 1,090 | 1,050 | 1,085 | 11,900 | 542.50 |
| 2001-07-23 | 1,131 | 1,131 | 1,090 | 1,090 | 17,200 | 545 |
| 2001-07-19 | 1,150 | 1,151 | 1,110 | 1,130 | 3,400 | 565 |
| 2001-07-18 | 1,180 | 1,180 | 1,150 | 1,180 | 4,400 | 590 |
| 2001-07-17 | 1,200 | 1,210 | 1,161 | 1,180 | 7,100 | 590 |
| 2001-07-16 | 1,250 | 1,270 | 1,230 | 1,250 | 10,900 | 625 |
| 2001-07-13 | 1,200 | 1,230 | 1,190 | 1,230 | 21,700 | 615 |
| 2001-07-12 | 1,130 | 1,180 | 1,111 | 1,130 | 13,200 | 565 |
| 2001-07-11 | 1,170 | 1,170 | 1,102 | 1,111 | 13,300 | 555.50 |
| 2001-07-10 | 1,230 | 1,230 | 1,170 | 1,175 | 5,400 | 587.50 |
| 2001-07-09 | 1,157 | 1,200 | 1,157 | 1,200 | 5,600 | 600 |
| 2001-07-06 | 1,300 | 1,300 | 1,215 | 1,217 | 16,100 | 608.50 |
| 2001-07-05 | 1,290 | 1,330 | 1,285 | 1,300 | 30,400 | 650 |
| 2001-07-04 | 1,280 | 1,310 | 1,260 | 1,280 | 37,100 | 640 |
| 2001-07-03 | 1,192 | 1,230 | 1,155 | 1,230 | 21,400 | 615 |
| 2001-07-02 | 1,190 | 1,190 | 1,152 | 1,152 | 41,000 | 576 |
| 2001-06-29 | 1,176 | 1,230 | 1,150 | 1,150 | 63,700 | 575 |
| 2001-06-28 | 1,200 | 1,200 | 1,086 | 1,116 | 67,200 | 558 |
| 2001-06-27 | 1,249 | 1,249 | 1,170 | 1,180 | 44,500 | 590 |
| 2001-06-26 | 1,290 | 1,300 | 1,250 | 1,260 | 46,400 | 630 |
| 2001-06-25 | 1,381 | 1,381 | 1,300 | 1,300 | 41,300 | 650 |
| 2001-06-22 | 1,390 | 1,400 | 1,329 | 1,341 | 34,200 | 670.50 |
| 2001-06-21 | 1,410 | 1,430 | 1,380 | 1,390 | 28,300 | 695 |
分割・併合履歴 ： [2025-12-29]1株→2株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株