7609 ダイトロン(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	700	730	699	716	13,900	716
2003-12-29	697	704	681	700	10,700	700
2003-12-26	671	700	671	694	9,200	694
2003-12-25	690	695	660	670	8,700	670
2003-12-24	720	720	700	710	24,000	710
2003-12-22	674	715	674	704	17,400	704
2003-12-19	680	680	665	679	9,200	679
2003-12-18	672	676	670	675	14,700	675
2003-12-17	685	685	670	672	15,500	672
2003-12-16	676	676	660	665	17,000	665
2003-12-15	660	675	652	675	25,000	675
2003-12-12	671	671	652	652	20,300	652
2003-12-11	680	680	665	670	8,100	670
2003-12-10	676	676	665	670	3,700	670
2003-12-09	690	690	656	656	18,300	656
2003-12-08	690	690	686	686	12,800	686
2003-12-05	722	722	716	720	23,500	720
2003-12-04	720	720	710	712	21,100	712
2003-12-03	730	730	725	725	4,400	725
2003-12-02	735	740	730	730	3,700	730
2003-12-01	734	734	725	729	2,800	729
2003-11-28	735	740	727	740	28,500	740
2003-11-27	725	730	725	725	17,400	725
2003-11-26	722	730	700	725	25,100	725
2003-11-25	707	707	671	671	4,200	671
2003-11-21	652	670	652	657	5,500	657
2003-11-20	650	669	650	650	9,600	650
2003-11-19	670	675	660	660	8,400	660
2003-11-18	680	685	666	680	16,500	680
2003-11-17	715	715	670	670	9,600	670
2003-11-14	730	735	720	735	5,600	735
2003-11-13	739	740	720	720	6,600	720
2003-11-12	690	733	690	711	9,600	711
2003-11-11	695	704	675	675	59,800	675
2003-11-10	830	830	775	775	16,400	775
2003-11-07	865	875	855	875	32,400	875
2003-11-06	847	895	847	865	33,600	865
2003-11-05	830	845	806	845	43,800	845
2003-11-04	805	850	805	840	79,400	840
2003-10-31	780	800	770	795	79,400	795
2003-10-30	723	770	715	770	71,700	770
2003-10-29	698	725	691	720	35,200	720
2003-10-28	680	698	675	680	4,500	680
2003-10-27	700	700	675	683	9,500	683
2003-10-24	700	700	670	695	5,000	695
2003-10-23	671	671	652	652	8,700	652
2003-10-22	700	710	685	690	17,800	690
2003-10-21	710	725	701	701	27,400	701
2003-10-20	671	708	671	700	23,200	700
2003-10-17	682	699	660	668	33,300	668
2003-10-16	640	675	640	675	23,800	675
2003-10-15	650	655	633	645	20,700	645
2003-10-14	670	670	645	647	30,300	647
2003-10-10	642	650	640	645	10,800	645
2003-10-09	624	642	624	642	5,000	642
2003-10-08	645	650	624	624	9,100	624
2003-10-07	660	669	632	645	18,600	645
2003-10-06	670	670	650	654	28,700	654
2003-10-03	618	652	618	640	28,900	640
2003-10-02	616	620	613	613	28,500	613
2003-10-01	614	618	613	615	14,700	615
2003-09-30	614	619	614	615	13,000	615
2003-09-29	610	620	602	616	7,500	616
2003-09-26	630	630	605	610	9,400	610
2003-09-25	618	620	603	620	9,900	620
2003-09-24	621	640	620	630	4,500	630
2003-09-22	648	648	635	637	8,400	637
2003-09-19	663	676	656	656	11,500	656
2003-09-18	686	686	655	660	12,100	660
2003-09-17	681	695	680	680	15,100	680
2003-09-16	680	682	668	679	7,600	679
2003-09-12	670	700	670	680	4,600	680
2003-09-11	655	675	655	675	16,100	675
2003-09-10	681	700	674	685	4,100	685
2003-09-09	705	709	700	700	5,200	700
2003-09-08	709	709	690	690	9,000	690
2003-09-05	707	707	690	690	7,300	690
2003-09-04	708	710	700	710	15,500	710
2003-09-03	712	730	710	715	9,400	715
2003-09-02	730	730	706	707	12,400	707
2003-09-01	730	740	726	730	22,800	730
2003-08-29	705	738	705	729	43,200	729
2003-08-28	675	705	675	705	41,600	705
2003-08-27	665	670	658	665	23,800	665
2003-08-26	672	672	630	630	10,000	630
2003-08-25	680	680	670	670	12,000	670
2003-08-22	638	660	638	650	16,200	650
2003-08-21	590	640	575	640	38,600	640
2003-08-20	600	600	585	590	9,300	590
2003-08-19	572	600	570	600	19,900	600
2003-08-18	597	598	560	570	11,300	570
2003-08-15	559	588	559	579	9,400	579
2003-08-14	570	575	550	557	14,000	557
2003-08-13	562	582	545	548	3,700	548
2003-08-12	562	570	550	565	23,400	565
2003-08-11	525	555	525	552	27,600	552
2003-08-08	634	634	610	615	3,300	615
2003-08-07	613	624	600	624	3,100	624
2003-08-06	645	647	610	610	9,700	610
2003-08-05	650	660	645	650	9,800	650
2003-08-04	653	653	651	651	2,400	651
2003-08-01	653	670	650	670	7,700	670
2003-07-31	670	675	650	651	9,400	651
2003-07-30	685	685	670	670	1,400	670
2003-07-29	695	695	674	675	4,200	675
2003-07-28	700	700	690	700	6,700	700
2003-07-25	708	708	690	700	13,500	700
2003-07-24	700	708	690	708	13,300	708
2003-07-23	680	695	680	695	7,800	695
2003-07-22	670	690	670	690	3,500	690
2003-07-18	650	690	650	680	3,100	680
2003-07-17	715	715	670	690	32,100	690
2003-07-16	682	710	682	710	38,800	710
2003-07-15	667	690	667	680	9,100	680
2003-07-14	680	681	665	665	8,000	665
2003-07-11	687	687	660	675	13,400	675
2003-07-10	710	720	690	695	17,400	695
2003-07-09	724	740	700	710	17,600	710
2003-07-08	712	740	712	723	31,700	723
2003-07-07	680	700	670	700	19,400	700
2003-07-04	659	679	656	670	12,800	670
2003-07-03	698	700	650	650	19,500	650
2003-07-02	683	690	665	679	25,100	679
2003-07-01	645	695	640	683	35,600	683
2003-06-30	630	649	612	649	56,800	649
2003-06-27	599	620	598	614	31,300	614
2003-06-26	591	605	591	594	18,300	594
2003-06-25	586	605	586	600	21,800	600
2003-06-24	627	627	585	603	29,400	603
2003-06-23	619	627	600	617	19,700	617
2003-06-20	630	634	620	629	43,800	629
2003-06-19	600	630	600	629	140,800	629
2003-06-18	563	585	559	580	52,200	580
2003-06-17	541	547	535	545	27,800	545
2003-06-16	550	550	530	532	31,800	532
2003-06-13	560	565	550	552	34,200	552
2003-06-12	594	594	580	580	6,600	580
2003-06-11	607	607	580	590	21,200	590
2003-06-10	603	614	580	610	26,900	610
2003-06-09	590	623	590	623	35,300	623
2003-06-06	590	597	575	585	33,300	585
2003-06-05	568	593	568	580	49,400	580
2003-06-04	549	578	537	545	49,200	545
2003-06-03	538	538	527	538	10,400	538
2003-06-02	538	548	526	537	15,100	537
2003-05-30	532	538	527	538	7,600	538
2003-05-29	526	540	526	539	8,700	539
2003-05-28	541	544	520	526	16,600	526
2003-05-27	549	550	535	540	17,500	540
2003-05-26	536	554	530	554	17,800	554
2003-05-23	508	517	505	516	8,000	516
2003-05-22	514	515	492	500	29,700	500
2003-05-21	530	530	515	515	6,400	515
2003-05-20	536	536	525	525	8,100	525
2003-05-19	550	551	530	548	7,300	548
2003-05-16	560	560	529	540	10,000	540
2003-05-15	551	559	545	546	9,300	546
2003-05-14	548	550	539	550	21,200	550
2003-05-13	550	550	540	546	35,300	546
2003-05-12	540	561	540	550	19,800	550
2003-05-09	526	531	526	531	6,000	531
2003-05-08	532	540	529	529	7,600	529
2003-05-07	535	540	527	527	12,100	527
2003-05-06	540	550	525	525	3,000	525
2003-05-02	520	535	519	519	6,500	519
2003-05-01	538	538	515	515	4,100	515
2003-04-30	509	509	509	509	5,200	509
2003-04-28	530	530	509	510	14,100	510
2003-04-25	547	547	520	520	15,400	520
2003-04-24	548	560	527	540	41,200	540
2003-04-23	540	570	538	560	29,900	560
2003-04-22	543	543	520	535	25,600	535
2003-04-21	486	547	484	543	26,300	543
2003-04-18	491	491	479	479	8,200	479
2003-04-17	484	491	483	491	5,000	491
2003-04-16	465	479	465	479	5,300	479
2003-04-15	480	480	465	470	16,600	470
2003-04-14	509	509	480	480	5,600	480
2003-04-11	466	471	466	470	7,200	470
2003-04-10	490	490	471	471	4,500	471
2003-04-09	494	494	490	490	500	490
2003-04-08	487	487	480	480	4,200	480
2003-04-07	484	492	480	485	4,600	485
2003-04-04	475	480	465	480	2,900	480
2003-04-03	480	480	475	480	6,400	480
2003-04-02	485	485	470	475	4,400	475
2003-04-01	490	490	480	480	1,900	480
2003-03-31	495	501	490	490	6,300	490
2003-03-28	511	511	495	495	4,400	495
2003-03-27	500	500	495	496	4,700	496
2003-03-26	518	518	495	495	4,800	495
2003-03-25	517	517	495	500	14,700	500
2003-03-24	510	510	495	497	12,000	497
2003-03-20	490	497	485	492	2,500	492
2003-03-19	505	505	505	505	500	505
2003-03-18	500	503	500	501	600	501
2003-03-17	510	510	500	500	2,500	500
2003-03-14	501	510	500	510	13,500	510
2003-03-13	491	491	470	491	9,700	491
2003-03-12	485	490	480	490	12,100	490
2003-03-11	465	475	465	475	4,200	475
2003-03-10	452	497	452	455	4,100	455
2003-03-07	472	472	467	467	6,400	467
2003-03-06	471	473	471	473	3,400	473
2003-03-05	490	490	475	475	5,400	475
2003-03-04	490	493	485	487	13,100	487
2003-03-03	500	500	480	500	14,900	500
2003-02-28	486	490	486	490	800	490
2003-02-27	500	500	480	500	3,900	500
2003-02-26	514	514	500	500	33,100	500
2003-02-25	516	533	513	515	18,400	515
2003-02-24	514	525	508	515	10,200	515
2003-02-21	502	515	502	514	4,400	514
2003-02-20	515	515	512	512	4,100	512
2003-02-19	530	538	521	530	7,900	530
2003-02-18	542	550	530	539	9,600	539
2003-02-17	540	540	520	540	7,800	540
2003-02-14	529	529	515	515	6,000	515
2003-02-13	530	530	530	530	500	530
2003-02-12	530	530	530	530	2,500	530
2003-02-10	520	520	512	512	5,100	512
2003-02-07	512	512	510	510	3,000	510
2003-02-06	510	510	500	510	10,500	510
2003-02-05	504	504	500	504	7,200	504
2003-02-04	507	507	500	503	6,100	503
2003-02-03	530	530	505	515	5,800	515
2003-01-31	529	549	520	530	8,000	530
2003-01-30	530	530	530	530	800	530
2003-01-29	550	550	530	530	6,700	530
2003-01-28	551	551	550	551	3,500	551
2003-01-27	580	580	550	560	8,300	560
2003-01-24	550	555	544	550	29,800	550
2003-01-23	510	530	510	530	7,300	530
2003-01-22	515	515	502	505	9,400	505
2003-01-21	511	511	510	510	1,500	510
2003-01-20	530	530	530	530	2,500	530
2003-01-17	518	520	501	510	13,500	510
2003-01-16	491	495	490	493	1,500	493
2003-01-15	500	505	490	491	8,000	491
2003-01-14	480	495	480	495	2,400	495
2003-01-10	484	485	480	485	8,100	485
2003-01-09	485	485	485	485	500	485
2003-01-08	500	500	495	495	1,200	495
2003-01-07	520	520	500	500	1,200	500
2003-01-06	530	530	530	530	1,400	530

分割・併合履歴： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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