7609 ダイトロン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	812	812	805	805	5,900	805
2005-12-29	795	812	793	811	20,700	811
2005-12-28	788	800	788	800	16,200	800
2005-12-27	801	801	788	788	18,100	788
2005-12-26	802	807	799	803	35,800	803
2005-12-22	804	804	790	794	32,200	794
2005-12-21	790	805	789	798	29,700	798
2005-12-20	797	805	780	780	39,000	780
2005-12-19	800	800	781	796	25,200	796
2005-12-16	808	810	800	800	29,900	800
2005-12-15	816	830	803	810	20,500	810
2005-12-14	829	830	815	816	15,800	816
2005-12-13	830	830	813	830	23,700	830
2005-12-12	809	823	800	823	28,100	823
2005-12-09	782	800	782	799	12,700	799
2005-12-08	792	792	785	785	7,100	785
2005-12-07	795	800	792	792	21,700	792
2005-12-06	800	800	786	788	27,500	788
2005-12-05	791	795	785	785	26,900	785
2005-12-02	788	789	780	784	15,500	784
2005-12-01	785	787	777	784	10,800	784
2005-11-30	775	789	775	775	22,600	775
2005-11-29	777	789	772	785	18,800	785
2005-11-28	778	779	770	776	12,700	776
2005-11-25	770	770	765	770	24,300	770
2005-11-24	764	770	756	762	24,400	762
2005-11-22	767	767	762	762	9,900	762
2005-11-21	775	775	761	765	9,800	765
2005-11-18	780	787	770	780	15,300	780
2005-11-17	753	791	753	790	21,200	790
2005-11-16	750	759	750	751	10,100	751
2005-11-15	785	785	761	761	5,800	761
2005-11-14	781	791	777	785	28,700	785
2005-11-11	769	776	760	775	21,800	775
2005-11-10	750	764	750	764	25,200	764
2005-11-09	745	753	745	750	12,900	750
2005-11-08	749	750	742	749	5,700	749
2005-11-07	746	751	743	749	7,000	749
2005-11-04	744	744	738	741	18,400	741
2005-11-02	747	747	725	738	11,500	738
2005-11-01	741	746	741	746	1,900	746
2005-10-31	755	755	740	747	10,300	747
2005-10-28	750	757	750	751	6,000	751
2005-10-27	758	758	750	758	3,400	758
2005-10-26	754	755	750	755	8,100	755
2005-10-25	743	755	742	755	18,600	755
2005-10-24	740	740	735	740	5,300	740
2005-10-21	735	742	734	740	6,300	740
2005-10-20	736	743	736	740	13,900	740
2005-10-19	740	740	733	737	4,100	737
2005-10-18	735	739	733	739	8,400	739
2005-10-17	740	740	733	734	4,700	734
2005-10-14	735	741	730	732	5,700	732
2005-10-13	739	741	732	734	6,400	734
2005-10-12	730	739	730	739	8,900	739
2005-10-11	733	735	730	730	11,300	730
2005-10-07	733	733	731	733	11,500	733
2005-10-06	735	740	735	740	12,800	740
2005-10-05	745	745	736	740	8,000	740
2005-10-04	737	745	735	745	19,800	745
2005-10-03	740	740	730	737	12,100	737
2005-09-30	739	745	735	735	6,800	735
2005-09-29	725	750	725	729	17,100	729
2005-09-28	731	732	724	725	14,900	725
2005-09-27	730	732	728	730	6,500	730
2005-09-26	726	734	724	725	32,400	725
2005-09-22	735	735	720	724	58,900	724
2005-09-21	744	745	730	731	36,100	731
2005-09-20	749	749	725	742	50,300	742
2005-09-16	753	754	744	750	28,300	750
2005-09-15	753	755	738	753	30,200	753
2005-09-14	759	759	752	752	19,600	752
2005-09-13	756	758	756	758	9,200	758
2005-09-12	765	765	756	760	5,200	760
2005-09-09	760	762	760	762	2,000	762
2005-09-08	757	762	757	762	5,800	762
2005-09-07	764	764	759	763	4,300	763
2005-09-06	762	764	760	764	5,200	764
2005-09-05	762	762	758	760	3,900	760
2005-09-02	760	766	760	766	4,600	766
2005-09-01	770	770	760	760	7,700	760
2005-08-31	758	760	757	760	5,900	760
2005-08-30	760	760	757	758	2,600	758
2005-08-29	762	762	760	760	6,100	760
2005-08-26	775	775	766	766	6,300	766
2005-08-25	765	767	761	767	7,100	767
2005-08-24	759	763	755	757	6,700	757
2005-08-23	757	760	752	753	13,200	753
2005-08-22	750	753	750	753	11,200	753
2005-08-19	751	756	751	752	4,000	752
2005-08-18	751	758	750	755	11,600	755
2005-08-17	749	758	749	758	7,300	758
2005-08-16	760	760	747	747	21,600	747
2005-08-15	756	760	756	759	3,900	759
2005-08-12	780	780	758	769	18,000	769
2005-08-11	791	791	768	780	13,000	780
2005-08-10	778	800	778	794	4,700	794
2005-08-09	773	788	773	780	1,500	780
2005-08-08	755	793	755	793	7,100	793
2005-08-05	793	800	793	793	3,600	793
2005-08-04	800	800	788	800	5,700	800
2005-08-03	806	806	800	800	11,700	800
2005-08-02	804	804	795	800	9,300	800
2005-08-01	786	805	786	800	15,000	800
2005-07-29	785	790	778	785	10,300	785
2005-07-28	780	789	777	789	7,200	789
2005-07-27	780	784	775	777	5,500	777
2005-07-26	780	782	774	780	7,400	780
2005-07-25	777	777	771	776	15,600	776
2005-07-22	764	775	764	771	18,600	771
2005-07-21	772	772	760	762	11,400	762
2005-07-20	772	773	771	772	5,000	772
2005-07-19	773	773	770	771	5,800	771
2005-07-15	763	771	762	763	5,900	763
2005-07-14	760	764	760	761	3,700	761
2005-07-13	761	766	760	762	5,500	762
2005-07-12	769	772	762	763	6,800	763
2005-07-11	772	772	765	766	8,400	766
2005-07-08	763	775	763	769	2,300	769
2005-07-07	765	777	763	770	4,800	770
2005-07-06	785	785	756	770	8,200	770
2005-07-05	790	790	776	776	9,200	776
2005-07-04	777	783	777	781	1,800	781
2005-07-01	781	783	781	783	3,300	783
2005-06-30	797	797	781	789	13,200	789
2005-06-29	781	791	781	791	6,000	791
2005-06-28	784	784	777	777	1,600	777
2005-06-27	786	786	774	785	3,600	785
2005-06-24	778	778	772	777	7,100	777
2005-06-23	784	784	777	778	5,200	778
2005-06-22	780	789	771	780	10,300	780
2005-06-21	777	781	776	781	3,500	781
2005-06-20	766	778	766	770	4,200	770
2005-06-17	771	771	763	763	4,400	763
2005-06-16	770	770	760	760	3,500	760
2005-06-15	767	768	755	766	10,000	766
2005-06-14	750	766	750	766	3,400	766
2005-06-13	769	769	750	750	14,100	750
2005-06-10	780	780	761	769	12,600	769
2005-06-09	791	798	781	781	8,500	781
2005-06-08	792	798	792	793	5,300	793
2005-06-07	805	805	785	792	3,200	792
2005-06-06	804	806	804	805	2,200	805
2005-06-03	810	810	804	804	13,000	804
2005-06-02	815	815	800	801	4,600	801
2005-06-01	790	815	790	815	7,500	815
2005-05-31	806	806	788	790	15,500	790
2005-05-30	808	817	805	806	8,800	806
2005-05-27	803	818	803	811	12,900	811
2005-05-26	800	806	800	803	14,700	803
2005-05-25	780	795	780	795	7,200	795
2005-05-24	772	785	772	776	15,800	776
2005-05-23	790	790	765	771	18,000	771
2005-05-20	793	805	790	802	10,800	802
2005-05-19	750	783	750	783	16,000	783
2005-05-18	740	775	740	746	28,800	746
2005-05-17	800	800	735	770	60,300	770
2005-05-16	805	820	805	805	80,500	805
2005-05-13	900	905	899	905	6,800	905
2005-05-12	908	913	905	910	20,800	910
2005-05-11	902	909	895	909	21,100	909
2005-05-10	912	920	908	912	42,200	912
2005-05-09	900	910	892	910	29,200	910
2005-05-06	894	894	888	891	10,000	891
2005-05-02	875	892	874	887	20,000	887
2005-04-28	870	874	865	874	15,700	874
2005-04-27	868	869	864	865	9,400	865
2005-04-26	856	865	855	860	37,100	860
2005-04-25	855	855	846	852	14,200	852
2005-04-22	842	848	841	848	14,200	848
2005-04-21	840	841	830	840	19,800	840
2005-04-20	841	842	840	842	15,700	842
2005-04-19	820	840	820	840	20,300	840
2005-04-18	832	835	790	820	42,700	820
2005-04-15	841	844	831	841	18,500	841
2005-04-14	833	841	831	841	13,900	841
2005-04-13	839	839	833	834	5,400	834
2005-04-12	844	844	835	835	11,200	835
2005-04-11	848	848	845	845	14,300	845
2005-04-08	847	849	844	845	18,100	845
2005-04-07	848	850	845	845	14,300	845
2005-04-06	847	859	841	841	37,100	841
2005-04-05	835	850	835	844	43,100	844
2005-04-04	825	840	823	830	21,200	830
2005-04-01	826	830	825	825	7,600	825
2005-03-31	834	834	825	825	5,000	825
2005-03-30	837	838	821	835	27,200	835
2005-03-29	841	850	841	842	20,100	842
2005-03-28	848	848	837	837	16,700	837
2005-03-25	843	846	835	846	34,600	846
2005-03-24	843	847	840	843	18,700	843
2005-03-23	848	849	837	841	30,500	841
2005-03-22	838	844	838	843	32,800	843
2005-03-18	831	844	831	837	10,900	837
2005-03-17	830	833	826	826	23,800	826
2005-03-16	828	837	823	825	51,500	825
2005-03-15	838	845	827	828	42,500	828
2005-03-14	833	843	830	831	17,600	831
2005-03-11	840	845	832	835	13,700	835
2005-03-10	840	844	839	840	28,300	840
2005-03-09	853	854	845	845	16,900	845
2005-03-08	846	853	840	850	31,700	850
2005-03-07	842	846	838	839	18,900	839
2005-03-04	827	839	825	832	18,700	832
2005-03-03	823	830	823	829	15,800	829
2005-03-02	825	828	823	825	8,900	825
2005-03-01	832	832	822	828	7,100	828
2005-02-28	830	830	820	825	11,500	825
2005-02-25	824	824	810	810	18,100	810
2005-02-24	820	820	808	809	10,400	809
2005-02-23	823	826	818	818	5,900	818
2005-02-22	830	830	825	825	8,600	825
2005-02-21	820	825	812	822	7,000	822
2005-02-18	816	822	802	802	7,000	802
2005-02-17	832	832	814	814	4,400	814
2005-02-16	825	828	820	820	6,800	820
2005-02-15	832	832	817	825	11,500	825
2005-02-14	840	843	830	832	19,800	832
2005-02-10	809	811	802	802	11,200	802
2005-02-09	800	807	800	807	15,500	807
2005-02-08	799	800	794	797	11,700	797
2005-02-07	800	800	796	796	15,100	796
2005-02-04	801	801	795	800	11,700	800
2005-02-03	807	807	790	800	23,500	800
2005-02-02	801	809	800	808	20,400	808
2005-02-01	840	847	820	820	6,000	820
2005-01-31	820	850	817	840	8,400	840
2005-01-28	825	827	820	820	7,500	820
2005-01-27	833	833	820	825	22,600	825
2005-01-26	838	839	833	833	10,200	833
2005-01-25	833	836	827	836	14,600	836
2005-01-24	834	836	827	827	7,800	827
2005-01-21	821	849	821	844	8,900	844
2005-01-20	850	860	845	850	11,400	850
2005-01-19	867	878	855	860	10,400	860
2005-01-18	885	885	860	863	25,700	863
2005-01-17	845	870	845	855	30,200	855
2005-01-14	821	840	821	835	21,200	835
2005-01-13	830	845	830	837	37,700	837
2005-01-12	800	820	800	810	23,600	810
2005-01-11	803	807	794	794	38,800	794
2005-01-07	805	805	796	798	12,200	798
2005-01-06	792	800	792	794	7,900	794
2005-01-05	798	804	791	792	11,600	792
2005-01-04	793	800	780	799	8,800	799

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