7609 ダイトロン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 495 | 500 | 495 | 495 | 6,400 | 495 |
| 2002-12-27 | 481 | 481 | 480 | 480 | 5,500 | 480 |
| 2002-12-26 | 485 | 485 | 474 | 480 | 4,100 | 480 |
| 2002-12-25 | 480 | 490 | 476 | 487 | 8,600 | 487 |
| 2002-12-24 | 500 | 500 | 480 | 498 | 21,500 | 498 |
| 2002-12-20 | 484 | 485 | 470 | 480 | 5,700 | 480 |
| 2002-12-19 | 475 | 479 | 465 | 479 | 8,400 | 479 |
| 2002-12-18 | 485 | 490 | 480 | 480 | 15,200 | 480 |
| 2002-12-17 | 490 | 495 | 480 | 485 | 5,600 | 485 |
| 2002-12-16 | 490 | 502 | 485 | 485 | 5,400 | 485 |
| 2002-12-13 | 517 | 517 | 505 | 509 | 7,800 | 509 |
| 2002-12-12 | 515 | 516 | 515 | 515 | 17,200 | 515 |
| 2002-12-11 | 510 | 520 | 510 | 515 | 2,200 | 515 |
| 2002-12-10 | 509 | 520 | 501 | 515 | 9,100 | 515 |
| 2002-12-09 | 490 | 515 | 490 | 515 | 5,600 | 515 |
| 2002-12-06 | 519 | 519 | 485 | 485 | 8,800 | 485 |
| 2002-12-05 | 525 | 525 | 500 | 519 | 23,400 | 519 |
| 2002-12-04 | 530 | 530 | 515 | 516 | 10,600 | 516 |
| 2002-12-03 | 539 | 560 | 539 | 550 | 34,300 | 550 |
| 2002-12-02 | 531 | 552 | 531 | 538 | 16,600 | 538 |
| 2002-11-29 | 502 | 525 | 501 | 516 | 26,200 | 516 |
| 2002-11-28 | 497 | 530 | 497 | 509 | 15,100 | 509 |
| 2002-11-27 | 491 | 500 | 489 | 490 | 7,200 | 490 |
| 2002-11-26 | 560 | 560 | 511 | 511 | 13,300 | 511 |
| 2002-11-25 | 521 | 530 | 490 | 530 | 10,400 | 530 |
| 2002-11-22 | 450 | 500 | 450 | 500 | 8,800 | 500 |
| 2002-11-21 | 425 | 435 | 420 | 425 | 16,400 | 425 |
| 2002-11-20 | 410 | 440 | 400 | 415 | 18,300 | 415 |
| 2002-11-19 | 430 | 430 | 400 | 420 | 31,700 | 420 |
| 2002-11-18 | 480 | 480 | 450 | 450 | 4,200 | 450 |
| 2002-11-15 | 499 | 500 | 475 | 475 | 3,300 | 475 |
| 2002-11-14 | 505 | 510 | 500 | 500 | 3,500 | 500 |
| 2002-11-13 | 502 | 505 | 502 | 505 | 1,800 | 505 |
| 2002-11-12 | 510 | 510 | 505 | 505 | 2,800 | 505 |
| 2002-11-11 | 510 | 515 | 510 | 515 | 3,300 | 515 |
| 2002-11-08 | 505 | 510 | 503 | 510 | 1,900 | 510 |
| 2002-11-07 | 520 | 530 | 510 | 525 | 4,000 | 525 |
| 2002-11-06 | 535 | 540 | 519 | 519 | 10,200 | 519 |
| 2002-11-05 | 501 | 545 | 501 | 545 | 10,300 | 545 |
| 2002-11-01 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 2002-10-31 | 551 | 560 | 551 | 560 | 900 | 560 |
| 2002-10-30 | 541 | 545 | 541 | 543 | 900 | 543 |
| 2002-10-29 | 571 | 571 | 565 | 565 | 2,200 | 565 |
| 2002-10-28 | 590 | 590 | 571 | 571 | 3,800 | 571 |
| 2002-10-25 | 593 | 593 | 570 | 570 | 5,100 | 570 |
| 2002-10-24 | 561 | 570 | 561 | 565 | 3,000 | 565 |
| 2002-10-23 | 555 | 565 | 550 | 560 | 11,400 | 560 |
| 2002-10-22 | 555 | 560 | 555 | 555 | 900 | 555 |
| 2002-10-21 | 570 | 570 | 562 | 562 | 2,000 | 562 |
| 2002-10-18 | 561 | 576 | 561 | 576 | 3,700 | 576 |
| 2002-10-17 | 584 | 584 | 549 | 560 | 4,400 | 560 |
| 2002-10-16 | 550 | 551 | 535 | 550 | 10,200 | 550 |
| 2002-10-15 | 552 | 552 | 530 | 535 | 8,600 | 535 |
| 2002-10-11 | 555 | 555 | 531 | 532 | 2,100 | 532 |
| 2002-10-10 | 516 | 516 | 500 | 515 | 7,000 | 515 |
| 2002-10-09 | 530 | 530 | 501 | 515 | 3,600 | 515 |
| 2002-10-08 | 550 | 560 | 520 | 530 | 8,000 | 530 |
| 2002-10-07 | 560 | 561 | 560 | 560 | 6,100 | 560 |
| 2002-10-04 | 590 | 590 | 561 | 562 | 20,900 | 562 |
| 2002-10-03 | 608 | 610 | 590 | 590 | 8,800 | 590 |
| 2002-10-02 | 630 | 630 | 607 | 607 | 5,400 | 607 |
| 2002-10-01 | 660 | 660 | 615 | 630 | 1,600 | 630 |
| 2002-09-30 | 625 | 660 | 620 | 660 | 5,900 | 660 |
| 2002-09-27 | 650 | 650 | 613 | 625 | 4,600 | 625 |
| 2002-09-26 | 645 | 650 | 645 | 649 | 7,300 | 649 |
| 2002-09-25 | 629 | 630 | 615 | 630 | 18,300 | 630 |
| 2002-09-24 | 630 | 630 | 612 | 620 | 4,900 | 620 |
| 2002-09-20 | 612 | 630 | 612 | 615 | 2,300 | 615 |
| 2002-09-19 | 581 | 630 | 581 | 627 | 13,900 | 627 |
| 2002-09-18 | 638 | 638 | 601 | 601 | 5,200 | 601 |
| 2002-09-17 | 640 | 640 | 620 | 620 | 4,700 | 620 |
| 2002-09-13 | 600 | 600 | 565 | 570 | 4,000 | 570 |
| 2002-09-12 | 600 | 600 | 600 | 600 | 4,100 | 600 |
| 2002-09-10 | 629 | 629 | 600 | 628 | 2,500 | 628 |
| 2002-09-09 | 600 | 620 | 600 | 601 | 3,100 | 601 |
| 2002-09-06 | 630 | 630 | 586 | 591 | 7,100 | 591 |
| 2002-09-05 | 585 | 605 | 580 | 590 | 5,200 | 590 |
| 2002-09-04 | 550 | 570 | 520 | 535 | 24,200 | 535 |
| 2002-09-03 | 595 | 595 | 595 | 595 | 400 | 595 |
| 2002-09-02 | 600 | 610 | 600 | 600 | 5,900 | 600 |
| 2002-08-30 | 600 | 600 | 580 | 580 | 22,600 | 580 |
| 2002-08-29 | 612 | 620 | 600 | 600 | 15,800 | 600 |
| 2002-08-28 | 631 | 632 | 602 | 602 | 13,900 | 602 |
| 2002-08-27 | 680 | 680 | 630 | 640 | 16,400 | 640 |
| 2002-08-26 | 720 | 720 | 680 | 680 | 3,100 | 680 |
| 2002-08-23 | 720 | 720 | 690 | 690 | 5,300 | 690 |
| 2002-08-22 | 700 | 710 | 700 | 700 | 13,100 | 700 |
| 2002-08-21 | 739 | 739 | 730 | 730 | 200 | 730 |
| 2002-08-20 | 739 | 740 | 738 | 739 | 5,200 | 739 |
| 2002-08-19 | 748 | 748 | 730 | 737 | 2,600 | 737 |
| 2002-08-16 | 735 | 740 | 735 | 736 | 2,100 | 736 |
| 2002-08-15 | 681 | 730 | 681 | 730 | 7,600 | 730 |
| 2002-08-14 | 654 | 682 | 654 | 682 | 1,200 | 682 |
| 2002-08-13 | 710 | 710 | 651 | 655 | 2,700 | 655 |
| 2002-08-12 | 670 | 670 | 630 | 630 | 8,200 | 630 |
| 2002-08-09 | 706 | 710 | 670 | 670 | 5,600 | 670 |
| 2002-08-08 | 705 | 705 | 700 | 705 | 3,700 | 705 |
| 2002-08-07 | 681 | 702 | 680 | 695 | 2,200 | 695 |
| 2002-08-06 | 670 | 670 | 655 | 670 | 2,900 | 670 |
| 2002-08-05 | 680 | 690 | 670 | 670 | 2,900 | 670 |
| 2002-08-02 | 717 | 719 | 690 | 718 | 3,800 | 718 |
| 2002-08-01 | 750 | 750 | 720 | 720 | 1,000 | 720 |
| 2002-07-31 | 757 | 757 | 711 | 750 | 11,200 | 750 |
| 2002-07-30 | 740 | 760 | 740 | 760 | 4,500 | 760 |
| 2002-07-29 | 740 | 740 | 735 | 735 | 800 | 735 |
| 2002-07-26 | 780 | 790 | 740 | 740 | 13,600 | 740 |
| 2002-07-25 | 780 | 780 | 740 | 760 | 9,600 | 760 |
| 2002-07-24 | 741 | 750 | 730 | 730 | 5,100 | 730 |
| 2002-07-23 | 749 | 749 | 740 | 749 | 1,200 | 749 |
| 2002-07-22 | 760 | 760 | 705 | 705 | 13,100 | 705 |
| 2002-07-19 | 795 | 795 | 750 | 750 | 19,500 | 750 |
| 2002-07-18 | 810 | 839 | 810 | 835 | 1,500 | 835 |
| 2002-07-17 | 880 | 880 | 770 | 770 | 5,000 | 770 |
| 2002-07-16 | 860 | 860 | 850 | 850 | 3,600 | 850 |
| 2002-07-15 | 880 | 880 | 860 | 860 | 1,700 | 860 |
| 2002-07-12 | 880 | 881 | 880 | 880 | 2,200 | 880 |
| 2002-07-11 | 860 | 920 | 852 | 870 | 5,000 | 870 |
| 2002-07-10 | 880 | 890 | 870 | 880 | 4,300 | 880 |
| 2002-07-09 | 920 | 920 | 880 | 890 | 5,600 | 890 |
| 2002-07-08 | 950 | 950 | 912 | 940 | 3,100 | 940 |
| 2002-07-05 | 962 | 972 | 950 | 960 | 2,900 | 960 |
| 2002-07-04 | 991 | 1,000 | 991 | 992 | 5,200 | 992 |
| 2002-07-03 | 980 | 1,030 | 980 | 1,028 | 8,200 | 1,028 |
| 2002-07-02 | 1,000 | 1,030 | 1,000 | 1,030 | 7,500 | 1,030 |
| 2002-07-01 | 980 | 1,030 | 980 | 1,020 | 2,100 | 1,020 |
| 2002-06-28 | 1,000 | 1,000 | 985 | 1,000 | 34,300 | 1,000 |
| 2002-06-27 | 908 | 908 | 899 | 900 | 13,700 | 900 |
| 2002-06-26 | 899 | 910 | 898 | 910 | 3,800 | 910 |
| 2002-06-25 | 885 | 900 | 885 | 900 | 1,900 | 900 |
| 2002-06-24 | 909 | 909 | 870 | 880 | 7,600 | 880 |
| 2002-06-21 | 880 | 920 | 880 | 880 | 6,400 | 880 |
| 2002-06-20 | 885 | 901 | 885 | 895 | 5,500 | 895 |
| 2002-06-19 | 950 | 950 | 918 | 935 | 5,000 | 935 |
| 2002-06-18 | 850 | 940 | 850 | 940 | 6,600 | 940 |
| 2002-06-17 | 909 | 909 | 830 | 850 | 5,800 | 850 |
| 2002-06-14 | 891 | 905 | 870 | 899 | 11,600 | 899 |
| 2002-06-13 | 961 | 961 | 880 | 891 | 23,100 | 891 |
| 2002-06-12 | 989 | 989 | 960 | 961 | 17,900 | 961 |
| 2002-06-11 | 1,040 | 1,040 | 998 | 998 | 5,400 | 998 |
| 2002-06-10 | 1,050 | 1,050 | 1,040 | 1,040 | 3,200 | 1,040 |
| 2002-06-07 | 1,050 | 1,070 | 1,045 | 1,070 | 4,600 | 1,070 |
| 2002-06-06 | 1,090 | 1,090 | 1,045 | 1,070 | 10,500 | 1,070 |
| 2002-06-05 | 1,100 | 1,101 | 1,090 | 1,090 | 6,200 | 1,090 |
| 2002-06-04 | 1,080 | 1,100 | 1,070 | 1,090 | 32,900 | 1,090 |
| 2002-06-03 | 1,070 | 1,105 | 1,070 | 1,075 | 4,700 | 1,075 |
| 2002-05-31 | 1,050 | 1,155 | 1,050 | 1,150 | 5,600 | 1,150 |
| 2002-05-30 | 1,090 | 1,090 | 1,030 | 1,080 | 7,100 | 1,080 |
| 2002-05-29 | 1,110 | 1,130 | 1,100 | 1,100 | 4,600 | 1,100 |
| 2002-05-28 | 1,101 | 1,150 | 1,080 | 1,150 | 7,100 | 1,150 |
| 2002-05-27 | 1,130 | 1,132 | 1,080 | 1,132 | 15,000 | 1,132 |
| 2002-05-24 | 1,220 | 1,220 | 1,156 | 1,200 | 11,600 | 1,200 |
| 2002-05-23 | 1,202 | 1,235 | 1,180 | 1,200 | 15,300 | 1,200 |
| 2002-05-22 | 1,280 | 1,280 | 1,210 | 1,260 | 9,300 | 1,260 |
| 2002-05-21 | 1,280 | 1,285 | 1,255 | 1,285 | 17,800 | 1,285 |
| 2002-05-20 | 1,259 | 1,310 | 1,250 | 1,300 | 29,800 | 1,300 |
| 2002-05-17 | 1,245 | 1,250 | 1,225 | 1,240 | 11,700 | 1,240 |
| 2002-05-16 | 1,210 | 1,235 | 1,200 | 1,225 | 15,600 | 1,225 |
| 2002-05-15 | 1,250 | 1,250 | 1,235 | 1,250 | 15,000 | 1,250 |
| 2002-05-14 | 1,190 | 1,246 | 1,180 | 1,230 | 20,500 | 1,230 |
| 2002-05-13 | 1,210 | 1,210 | 1,170 | 1,190 | 12,900 | 1,190 |
| 2002-05-10 | 1,225 | 1,225 | 1,190 | 1,205 | 22,200 | 1,205 |
| 2002-05-09 | 1,240 | 1,260 | 1,215 | 1,228 | 16,400 | 1,228 |
| 2002-05-08 | 1,220 | 1,250 | 1,200 | 1,208 | 9,000 | 1,208 |
| 2002-05-07 | 1,250 | 1,260 | 1,221 | 1,235 | 7,100 | 1,235 |
| 2002-05-02 | 1,220 | 1,289 | 1,220 | 1,280 | 23,800 | 1,280 |
| 2002-05-01 | 1,260 | 1,300 | 1,215 | 1,215 | 62,100 | 1,215 |
| 2002-04-30 | 1,241 | 1,247 | 1,210 | 1,245 | 13,100 | 1,245 |
| 2002-04-26 | 1,300 | 1,300 | 1,260 | 1,260 | 42,000 | 1,260 |
| 2002-04-25 | 1,300 | 1,375 | 1,280 | 1,295 | 90,300 | 1,295 |
| 2002-04-24 | 1,348 | 1,348 | 1,260 | 1,300 | 25,600 | 1,300 |
| 2002-04-23 | 1,251 | 1,350 | 1,250 | 1,350 | 74,800 | 1,350 |
| 2002-04-22 | 1,270 | 1,299 | 1,250 | 1,260 | 47,600 | 1,260 |
| 2002-04-19 | 1,150 | 1,290 | 1,145 | 1,290 | 90,100 | 1,290 |
| 2002-04-18 | 1,200 | 1,220 | 1,150 | 1,150 | 36,200 | 1,150 |
| 2002-04-17 | 1,090 | 1,250 | 1,090 | 1,220 | 364,900 | 1,220 |
| 2002-04-16 | 1,001 | 1,050 | 1,000 | 1,050 | 121,700 | 1,050 |
| 2002-04-15 | 1,030 | 1,030 | 990 | 1,002 | 15,100 | 1,002 |
| 2002-04-12 | 1,020 | 1,040 | 1,000 | 1,029 | 45,900 | 1,029 |
| 2002-04-11 | 1,021 | 1,050 | 1,021 | 1,031 | 27,600 | 1,031 |
| 2002-04-10 | 977 | 1,030 | 977 | 1,020 | 29,500 | 1,020 |
| 2002-04-09 | 1,051 | 1,055 | 1,003 | 1,007 | 30,700 | 1,007 |
| 2002-04-08 | 1,050 | 1,083 | 1,000 | 1,070 | 67,000 | 1,070 |
| 2002-04-05 | 976 | 1,076 | 975 | 1,050 | 156,800 | 1,050 |
| 2002-04-04 | 935 | 985 | 921 | 976 | 97,900 | 976 |
| 2002-04-03 | 849 | 935 | 845 | 935 | 192,400 | 935 |
| 2002-04-02 | 795 | 850 | 795 | 835 | 23,400 | 835 |
| 2002-04-01 | 803 | 810 | 800 | 800 | 11,000 | 800 |
| 2002-03-29 | 810 | 815 | 805 | 805 | 12,200 | 805 |
| 2002-03-28 | 797 | 815 | 791 | 815 | 23,000 | 815 |
| 2002-03-27 | 800 | 809 | 792 | 801 | 6,000 | 801 |
| 2002-03-26 | 815 | 815 | 791 | 800 | 5,100 | 800 |
| 2002-03-25 | 820 | 829 | 797 | 797 | 8,700 | 797 |
| 2002-03-22 | 805 | 820 | 800 | 820 | 3,600 | 820 |
| 2002-03-20 | 818 | 830 | 805 | 805 | 18,000 | 805 |
| 2002-03-19 | 789 | 828 | 788 | 828 | 17,700 | 828 |
| 2002-03-18 | 800 | 800 | 787 | 787 | 10,500 | 787 |
| 2002-03-15 | 809 | 809 | 785 | 800 | 9,500 | 800 |
| 2002-03-14 | 791 | 800 | 785 | 800 | 14,700 | 800 |
| 2002-03-13 | 800 | 818 | 790 | 790 | 82,400 | 790 |
| 2002-03-12 | 800 | 818 | 786 | 810 | 29,300 | 810 |
| 2002-03-11 | 815 | 815 | 790 | 800 | 42,700 | 800 |
| 2002-03-08 | 795 | 830 | 767 | 820 | 75,100 | 820 |
| 2002-03-07 | 732 | 800 | 732 | 795 | 54,000 | 795 |
| 2002-03-06 | 700 | 760 | 691 | 731 | 31,700 | 731 |
| 2002-03-05 | 700 | 730 | 700 | 701 | 19,500 | 701 |
| 2002-03-04 | 690 | 701 | 671 | 686 | 44,700 | 686 |
| 2002-03-01 | 729 | 729 | 700 | 701 | 11,100 | 701 |
| 2002-02-28 | 740 | 759 | 721 | 731 | 56,600 | 731 |
| 2002-02-27 | 720 | 730 | 715 | 729 | 32,300 | 729 |
| 2002-02-26 | 701 | 716 | 701 | 710 | 49,300 | 710 |
| 2002-02-25 | 700 | 720 | 670 | 689 | 68,900 | 689 |
| 2002-02-22 | 574 | 650 | 574 | 650 | 38,900 | 650 |
| 2002-02-21 | 570 | 585 | 560 | 565 | 15,200 | 565 |
| 2002-02-20 | 540 | 565 | 540 | 555 | 23,200 | 555 |
| 2002-02-19 | 542 | 553 | 540 | 540 | 8,400 | 540 |
| 2002-02-18 | 557 | 560 | 515 | 540 | 28,200 | 540 |
| 2002-02-15 | 495 | 560 | 495 | 560 | 21,200 | 560 |
| 2002-02-14 | 480 | 489 | 471 | 489 | 15,600 | 489 |
| 2002-02-13 | 475 | 480 | 472 | 480 | 10,700 | 480 |
| 2002-02-12 | 480 | 480 | 468 | 471 | 19,800 | 471 |
| 2002-02-08 | 454 | 470 | 452 | 465 | 10,300 | 465 |
| 2002-02-07 | 450 | 451 | 450 | 451 | 1,100 | 451 |
| 2002-02-06 | 438 | 450 | 438 | 440 | 4,000 | 440 |
| 2002-02-05 | 440 | 441 | 437 | 437 | 7,600 | 437 |
| 2002-02-04 | 481 | 481 | 460 | 460 | 5,800 | 460 |
| 2002-02-01 | 500 | 500 | 480 | 480 | 12,200 | 480 |
| 2002-01-31 | 493 | 510 | 481 | 510 | 8,200 | 510 |
| 2002-01-30 | 510 | 510 | 490 | 491 | 11,000 | 491 |
| 2002-01-29 | 516 | 518 | 502 | 502 | 6,400 | 502 |
| 2002-01-28 | 540 | 540 | 511 | 511 | 5,500 | 511 |
| 2002-01-25 | 556 | 556 | 520 | 520 | 9,800 | 520 |
| 2002-01-24 | 531 | 540 | 530 | 530 | 9,500 | 530 |
| 2002-01-23 | 541 | 541 | 529 | 530 | 7,300 | 530 |
| 2002-01-22 | 549 | 551 | 540 | 545 | 10,300 | 545 |
| 2002-01-21 | 550 | 550 | 535 | 540 | 3,000 | 540 |
| 2002-01-18 | 519 | 540 | 516 | 530 | 26,600 | 530 |
| 2002-01-17 | 530 | 530 | 510 | 517 | 14,000 | 517 |
| 2002-01-16 | 560 | 560 | 515 | 535 | 14,800 | 535 |
| 2002-01-15 | 600 | 600 | 560 | 560 | 6,200 | 560 |
| 2002-01-11 | 620 | 621 | 601 | 601 | 5,100 | 601 |
| 2002-01-10 | 602 | 620 | 601 | 620 | 6,200 | 620 |
| 2002-01-09 | 601 | 629 | 600 | 600 | 13,000 | 600 |
| 2002-01-08 | 623 | 639 | 600 | 600 | 16,800 | 600 |
| 2002-01-07 | 625 | 630 | 612 | 622 | 21,600 | 622 |
| 2002-01-04 | 650 | 650 | 610 | 620 | 2,400 | 620 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株