7609 ダイトロン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	809	809	796	805	10,600	805
2004-12-29	804	809	800	802	15,400	802
2004-12-28	810	810	788	806	15,100	806
2004-12-27	795	806	774	806	21,700	806
2004-12-24	797	820	790	798	39,000	798
2004-12-22	774	787	774	786	24,400	786
2004-12-21	774	779	761	770	29,900	770
2004-12-20	766	774	757	774	52,500	774
2004-12-17	761	770	761	764	5,800	764
2004-12-16	754	767	751	760	15,200	760
2004-12-15	768	768	755	760	10,300	760
2004-12-14	771	785	759	769	4,500	769
2004-12-13	771	788	770	780	3,200	780
2004-12-10	772	789	770	770	6,200	770
2004-12-09	785	792	780	792	7,400	792
2004-12-08	803	803	785	785	6,000	785
2004-12-07	798	798	796	798	3,000	798
2004-12-06	809	809	797	798	7,200	798
2004-12-03	814	814	795	797	12,000	797
2004-12-02	795	795	783	795	9,700	795
2004-12-01	798	798	785	785	600	785
2004-11-30	793	798	775	788	8,000	788
2004-11-29	797	797	781	791	5,500	791
2004-11-26	799	799	771	788	11,600	788
2004-11-25	794	798	785	786	8,500	786
2004-11-24	794	795	785	785	5,400	785
2004-11-22	777	781	770	780	3,900	780
2004-11-19	797	797	790	790	5,300	790
2004-11-18	791	800	785	797	4,700	797
2004-11-17	782	790	782	790	3,700	790
2004-11-16	800	800	784	784	19,000	784
2004-11-15	810	815	804	805	7,600	805
2004-11-12	820	825	810	810	27,300	810
2004-11-11	800	820	800	813	25,400	813
2004-11-10	775	785	775	776	7,700	776
2004-11-09	785	785	762	772	5,200	772
2004-11-08	790	790	780	785	3,800	785
2004-11-05	770	780	770	780	2,600	780
2004-11-04	780	780	780	780	5,700	780
2004-11-02	765	770	765	770	3,400	770
2004-11-01	765	765	760	762	5,500	762
2004-10-29	796	796	770	785	4,800	785
2004-10-28	795	800	790	799	3,700	799
2004-10-27	804	804	800	800	2,800	800
2004-10-26	790	795	775	794	7,900	794
2004-10-25	776	776	752	772	5,100	772
2004-10-22	760	780	760	780	9,500	780
2004-10-21	771	775	765	768	6,900	768
2004-10-20	780	780	760	764	4,700	764
2004-10-19	800	805	795	795	3,900	795
2004-10-18	812	813	800	804	6,300	804
2004-10-15	796	805	795	805	5,800	805
2004-10-14	813	813	800	800	8,900	800
2004-10-13	815	830	815	816	5,500	816
2004-10-12	812	815	809	815	5,300	815
2004-10-08	830	831	830	830	5,400	830
2004-10-07	848	857	835	835	5,700	835
2004-10-06	840	857	837	857	19,400	857
2004-10-05	848	848	840	840	11,300	840
2004-10-04	822	850	821	845	11,600	845
2004-10-01	802	820	802	820	5,200	820
2004-09-30	824	830	810	810	7,700	810
2004-09-29	829	829	795	796	7,400	796
2004-09-28	850	850	835	839	14,600	839
2004-09-27	870	870	860	860	3,700	860
2004-09-24	879	879	860	865	5,100	865
2004-09-22	890	890	870	870	6,800	870
2004-09-21	884	894	884	890	4,000	890
2004-09-17	890	894	870	894	4,200	894
2004-09-16	870	877	861	870	16,900	870
2004-09-15	881	887	878	878	23,600	878
2004-09-14	885	890	880	890	13,300	890
2004-09-13	892	904	892	893	3,700	893
2004-09-10	909	909	894	900	5,500	900
2004-09-09	924	924	910	910	3,100	910
2004-09-08	929	930	916	925	7,600	925
2004-09-07	912	930	905	912	6,000	912
2004-09-06	925	925	905	912	4,200	912
2004-09-03	920	939	920	925	5,300	925
2004-09-02	940	940	930	930	3,000	930
2004-09-01	936	945	936	939	8,400	939
2004-08-31	920	938	900	938	12,700	938
2004-08-30	929	929	920	920	800	920
2004-08-27	950	950	943	944	800	944
2004-08-26	931	940	914	940	18,100	940
2004-08-25	918	925	900	900	9,700	900
2004-08-24	905	910	901	910	2,000	910
2004-08-23	919	925	900	901	4,200	901
2004-08-20	893	899	881	899	8,200	899
2004-08-19	848	890	848	890	6,400	890
2004-08-18	854	854	845	845	3,700	845
2004-08-17	857	857	842	845	10,500	845
2004-08-16	857	857	849	857	9,900	857
2004-08-13	870	870	856	860	10,400	860
2004-08-12	870	875	870	870	15,900	870
2004-08-11	880	890	865	870	28,700	870
2004-08-10	869	870	860	860	12,100	860
2004-08-09	849	869	849	869	5,900	869
2004-08-06	873	878	867	869	27,100	869
2004-08-05	895	900	880	880	29,000	880
2004-08-04	881	881	876	881	9,200	881
2004-08-03	907	910	900	900	9,500	900
2004-08-02	920	920	905	908	6,600	908
2004-07-30	907	940	890	940	15,600	940
2004-07-29	918	920	900	910	6,100	910
2004-07-28	905	920	890	920	50,400	920
2004-07-27	925	938	890	891	16,700	891
2004-07-26	958	958	930	950	11,700	950
2004-07-23	980	980	970	970	13,200	970
2004-07-22	975	975	970	973	5,600	973
2004-07-21	990	1,015	990	990	11,400	990
2004-07-20	1,027	1,027	990	990	47,600	990
2004-07-16	999	1,025	980	1,025	14,200	1,025
2004-07-15	1,040	1,040	1,000	1,000	11,100	1,000
2004-07-14	1,067	1,067	1,030	1,030	20,400	1,030
2004-07-13	1,060	1,066	1,050	1,064	73,100	1,064
2004-07-12	1,059	1,060	1,050	1,050	11,600	1,050
2004-07-09	1,078	1,078	1,040	1,060	17,900	1,060
2004-07-08	1,026	1,090	1,026	1,090	15,300	1,090
2004-07-07	1,024	1,027	1,000	1,025	16,100	1,025
2004-07-06	1,052	1,055	1,025	1,027	13,200	1,027
2004-07-05	1,027	1,055	1,002	1,055	22,700	1,055
2004-07-02	1,080	1,090	1,035	1,087	35,000	1,087
2004-07-01	1,090	1,093	1,075	1,080	20,900	1,080
2004-06-30	1,090	1,095	1,072	1,083	41,100	1,083
2004-06-29	1,020	1,050	1,003	1,045	14,300	1,045
2004-06-28	984	1,000	980	1,000	16,600	1,000
2004-06-25	979	995	976	985	14,900	985
2004-06-24	980	985	975	983	19,500	983
2004-06-23	980	980	962	970	9,500	970
2004-06-22	979	995	965	975	13,900	975
2004-06-21	989	989	976	980	13,300	980
2004-06-18	973	980	967	967	23,800	967
2004-06-17	973	975	968	973	12,900	973
2004-06-16	976	979	970	975	7,100	975
2004-06-15	945	970	940	960	11,800	960
2004-06-14	970	970	955	960	6,700	960
2004-06-11	945	950	939	950	7,000	950
2004-06-10	941	941	931	940	5,100	940
2004-06-09	956	956	940	951	6,400	951
2004-06-08	977	977	947	955	15,200	955
2004-06-07	913	947	913	947	8,700	947
2004-06-04	910	911	890	911	10,300	911
2004-06-03	921	936	911	911	7,000	911
2004-06-02	936	936	920	924	8,400	924
2004-06-01	951	951	930	935	8,300	935
2004-05-31	955	960	930	930	6,900	930
2004-05-28	954	965	945	953	15,600	953
2004-05-27	975	976	950	959	4,600	959
2004-05-26	998	998	964	975	7,000	975
2004-05-25	1,000	1,000	960	985	11,000	985
2004-05-24	988	998	980	985	5,800	985
2004-05-21	962	990	962	970	8,600	970
2004-05-20	952	964	952	964	11,600	964
2004-05-19	920	944	917	940	10,700	940
2004-05-18	865	910	865	910	22,600	910
2004-05-17	960	960	856	885	29,500	885
2004-05-14	992	1,001	945	950	33,200	950
2004-05-13	1,060	1,060	990	990	39,800	990
2004-05-12	1,001	1,050	995	1,000	10,600	1,000
2004-05-11	945	995	945	990	22,200	990
2004-05-10	1,015	1,020	951	965	34,100	965
2004-05-07	1,100	1,110	1,085	1,095	20,200	1,095
2004-05-06	1,158	1,180	1,125	1,125	33,300	1,125
2004-04-30	1,116	1,138	1,100	1,138	39,100	1,138
2004-04-28	1,120	1,140	1,113	1,118	62,800	1,118
2004-04-27	1,070	1,110	1,050	1,110	58,600	1,110
2004-04-26	1,100	1,100	1,052	1,077	27,300	1,077
2004-04-23	1,110	1,110	1,045	1,100	25,200	1,100
2004-04-22	1,135	1,135	1,100	1,107	22,000	1,107
2004-04-21	1,125	1,138	1,100	1,115	28,000	1,115
2004-04-20	1,099	1,130	1,090	1,120	23,800	1,120
2004-04-19	1,098	1,120	1,060	1,085	26,100	1,085
2004-04-16	1,080	1,100	1,078	1,088	27,200	1,088
2004-04-15	1,090	1,150	1,050	1,077	54,800	1,077
2004-04-14	1,040	1,085	1,030	1,076	36,500	1,076
2004-04-13	1,047	1,050	1,032	1,040	29,900	1,040
2004-04-12	1,002	1,037	1,001	1,021	20,700	1,021
2004-04-09	1,015	1,020	985	1,001	36,600	1,001
2004-04-08	1,040	1,040	1,031	1,040	34,600	1,040
2004-04-07	1,035	1,050	1,030	1,032	32,500	1,032
2004-04-06	1,055	1,074	1,015	1,020	52,900	1,020
2004-04-05	998	1,024	981	1,015	43,700	1,015
2004-04-02	955	984	950	975	46,600	975
2004-04-01	1,007	1,007	950	985	17,100	985
2004-03-31	1,010	1,030	1,000	1,010	26,700	1,010
2004-03-30	1,018	1,036	1,003	1,025	28,500	1,025
2004-03-29	970	997	960	980	34,700	980
2004-03-26	950	965	936	940	28,900	940
2004-03-25	937	945	936	936	21,500	936
2004-03-24	942	950	936	941	23,100	941
2004-03-23	954	954	900	937	34,400	937
2004-03-22	880	945	875	945	35,700	945
2004-03-19	877	882	870	882	15,100	882
2004-03-18	895	915	880	882	28,600	882
2004-03-17	888	899	860	885	57,000	885
2004-03-16	850	880	836	855	66,400	855
2004-03-15	795	850	795	826	130,600	826
2004-03-12	785	790	770	770	7,300	770
2004-03-11	795	795	790	790	11,400	790
2004-03-10	791	796	791	795	15,600	795
2004-03-09	795	800	794	795	8,800	795
2004-03-08	785	795	785	795	15,300	795
2004-03-05	783	785	765	781	18,200	781
2004-03-04	785	790	775	785	10,800	785
2004-03-03	795	800	791	795	7,200	795
2004-03-02	807	807	795	795	21,100	795
2004-03-01	795	795	790	795	16,000	795
2004-02-27	795	797	791	793	2,400	793
2004-02-26	809	809	781	781	14,900	781
2004-02-25	787	805	787	797	30,400	797
2004-02-24	781	789	780	785	13,700	785
2004-02-23	780	789	776	778	6,100	778
2004-02-20	777	785	775	775	7,100	775
2004-02-19	783	783	770	773	4,000	773
2004-02-18	767	786	767	773	4,900	773
2004-02-17	789	789	765	765	11,200	765
2004-02-16	751	796	725	796	52,900	796
2004-02-13	795	805	777	791	32,800	791
2004-02-12	795	805	795	800	4,500	800
2004-02-10	786	800	784	784	13,400	784
2004-02-09	802	810	781	784	17,200	784
2004-02-06	790	800	787	800	2,900	800
2004-02-05	799	800	799	800	6,700	800
2004-02-04	810	810	800	805	14,900	805
2004-02-03	800	810	800	810	10,900	810
2004-02-02	787	805	787	800	3,600	800
2004-01-30	796	810	796	797	4,300	797
2004-01-29	800	810	791	792	6,800	792
2004-01-28	822	825	810	817	7,700	817
2004-01-27	840	840	816	822	13,000	822
2004-01-26	855	855	825	836	19,900	836
2004-01-23	847	850	835	850	20,600	850
2004-01-22	829	848	819	848	21,100	848
2004-01-21	838	840	815	819	13,800	819
2004-01-20	849	849	820	840	24,600	840
2004-01-19	860	865	830	849	32,300	849
2004-01-16	821	835	801	835	32,800	835
2004-01-15	786	795	781	781	10,000	781
2004-01-14	785	795	775	785	17,300	785
2004-01-13	794	794	770	790	12,100	790
2004-01-09	784	799	782	785	19,100	785
2004-01-08	780	800	771	794	16,100	794
2004-01-07	760	790	754	770	17,500	770
2004-01-06	726	753	725	753	58,500	753
2004-01-05	715	735	715	721	28,300	721

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