7609 ダイトロン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 483 | 503 | 483 | 503 | 6,700 | 503 |
| 2008-12-29 | 484 | 497 | 469 | 497 | 8,200 | 497 |
| 2008-12-26 | 466 | 483 | 462 | 474 | 5,000 | 474 |
| 2008-12-25 | 480 | 480 | 471 | 476 | 17,500 | 476 |
| 2008-12-24 | 513 | 513 | 495 | 495 | 57,600 | 495 |
| 2008-12-22 | 480 | 493 | 480 | 493 | 11,600 | 493 |
| 2008-12-19 | 479 | 490 | 476 | 480 | 5,600 | 480 |
| 2008-12-18 | 488 | 493 | 483 | 484 | 9,800 | 484 |
| 2008-12-17 | 489 | 489 | 471 | 483 | 10,100 | 483 |
| 2008-12-16 | 477 | 480 | 465 | 479 | 12,600 | 479 |
| 2008-12-15 | 467 | 489 | 464 | 488 | 9,800 | 488 |
| 2008-12-12 | 476 | 479 | 467 | 467 | 27,400 | 467 |
| 2008-12-11 | 471 | 476 | 470 | 476 | 9,600 | 476 |
| 2008-12-10 | 475 | 485 | 473 | 473 | 7,300 | 473 |
| 2008-12-09 | 482 | 499 | 472 | 474 | 6,500 | 474 |
| 2008-12-08 | 478 | 502 | 475 | 484 | 19,800 | 484 |
| 2008-12-05 | 470 | 478 | 461 | 473 | 39,200 | 473 |
| 2008-12-04 | 465 | 465 | 445 | 461 | 29,900 | 461 |
| 2008-12-03 | 452 | 462 | 442 | 460 | 15,800 | 460 |
| 2008-12-02 | 453 | 454 | 440 | 447 | 18,700 | 447 |
| 2008-12-01 | 485 | 485 | 470 | 472 | 6,800 | 472 |
| 2008-11-28 | 470 | 485 | 470 | 485 | 7,000 | 485 |
| 2008-11-27 | 472 | 481 | 465 | 475 | 14,300 | 475 |
| 2008-11-26 | 494 | 500 | 456 | 465 | 36,000 | 465 |
| 2008-11-25 | 495 | 495 | 477 | 485 | 20,500 | 485 |
| 2008-11-21 | 432 | 470 | 432 | 470 | 16,100 | 470 |
| 2008-11-20 | 458 | 462 | 440 | 443 | 35,000 | 443 |
| 2008-11-19 | 460 | 475 | 454 | 456 | 19,600 | 456 |
| 2008-11-18 | 464 | 474 | 452 | 458 | 30,800 | 458 |
| 2008-11-17 | 482 | 490 | 460 | 473 | 27,000 | 473 |
| 2008-11-14 | 501 | 514 | 472 | 472 | 15,100 | 472 |
| 2008-11-13 | 480 | 500 | 470 | 491 | 20,400 | 491 |
| 2008-11-12 | 481 | 510 | 475 | 490 | 11,900 | 490 |
| 2008-11-11 | 477 | 486 | 468 | 484 | 20,600 | 484 |
| 2008-11-10 | 471 | 481 | 470 | 477 | 33,100 | 477 |
| 2008-11-07 | 470 | 515 | 470 | 486 | 15,300 | 486 |
| 2008-11-06 | 515 | 515 | 494 | 495 | 14,800 | 495 |
| 2008-11-05 | 506 | 525 | 500 | 525 | 19,800 | 525 |
| 2008-11-04 | 500 | 510 | 493 | 500 | 24,800 | 500 |
| 2008-10-31 | 500 | 503 | 490 | 490 | 12,700 | 490 |
| 2008-10-30 | 497 | 508 | 477 | 490 | 24,400 | 490 |
| 2008-10-29 | 457 | 511 | 450 | 507 | 28,800 | 507 |
| 2008-10-28 | 406 | 432 | 392 | 432 | 18,300 | 432 |
| 2008-10-27 | 437 | 437 | 410 | 416 | 39,700 | 416 |
| 2008-10-24 | 465 | 465 | 411 | 411 | 29,000 | 411 |
| 2008-10-23 | 449 | 460 | 440 | 460 | 27,200 | 460 |
| 2008-10-22 | 481 | 482 | 465 | 474 | 15,000 | 474 |
| 2008-10-21 | 500 | 510 | 480 | 491 | 24,900 | 491 |
| 2008-10-20 | 441 | 484 | 441 | 479 | 13,600 | 479 |
| 2008-10-17 | 474 | 474 | 441 | 441 | 20,800 | 441 |
| 2008-10-16 | 448 | 459 | 435 | 439 | 17,900 | 439 |
| 2008-10-15 | 478 | 482 | 455 | 457 | 15,700 | 457 |
| 2008-10-14 | 449 | 490 | 448 | 479 | 27,600 | 479 |
| 2008-10-10 | 385 | 415 | 376 | 414 | 37,900 | 414 |
| 2008-10-09 | 381 | 405 | 380 | 388 | 25,300 | 388 |
| 2008-10-08 | 416 | 417 | 380 | 381 | 38,400 | 381 |
| 2008-10-07 | 417 | 443 | 409 | 426 | 23,400 | 426 |
| 2008-10-06 | 485 | 491 | 436 | 447 | 29,000 | 447 |
| 2008-10-03 | 503 | 503 | 482 | 486 | 15,100 | 486 |
| 2008-10-02 | 522 | 522 | 492 | 498 | 10,400 | 498 |
| 2008-10-01 | 513 | 524 | 506 | 512 | 10,700 | 512 |
| 2008-09-30 | 495 | 510 | 495 | 503 | 26,400 | 503 |
| 2008-09-29 | 531 | 536 | 523 | 525 | 7,500 | 525 |
| 2008-09-26 | 565 | 565 | 531 | 534 | 27,900 | 534 |
| 2008-09-25 | 575 | 575 | 550 | 555 | 19,600 | 555 |
| 2008-09-24 | 558 | 568 | 539 | 565 | 22,300 | 565 |
| 2008-09-22 | 562 | 585 | 546 | 561 | 19,200 | 561 |
| 2008-09-19 | 567 | 568 | 539 | 545 | 50,600 | 545 |
| 2008-09-18 | 520 | 570 | 510 | 570 | 47,600 | 570 |
| 2008-09-17 | 534 | 538 | 512 | 533 | 29,800 | 533 |
| 2008-09-16 | 516 | 520 | 507 | 515 | 32,300 | 515 |
| 2008-09-12 | 529 | 533 | 526 | 530 | 34,800 | 530 |
| 2008-09-11 | 522 | 533 | 514 | 529 | 22,700 | 529 |
| 2008-09-10 | 530 | 537 | 522 | 532 | 32,700 | 532 |
| 2008-09-09 | 539 | 539 | 529 | 535 | 17,400 | 535 |
| 2008-09-08 | 525 | 555 | 524 | 529 | 31,800 | 529 |
| 2008-09-05 | 515 | 523 | 506 | 521 | 32,900 | 521 |
| 2008-09-04 | 535 | 547 | 513 | 524 | 31,700 | 524 |
| 2008-09-03 | 573 | 577 | 533 | 534 | 44,600 | 534 |
| 2008-09-02 | 600 | 600 | 559 | 577 | 52,000 | 577 |
| 2008-09-01 | 592 | 615 | 571 | 591 | 53,400 | 591 |
| 2008-08-29 | 629 | 630 | 580 | 609 | 46,200 | 609 |
| 2008-08-28 | 635 | 637 | 620 | 620 | 19,200 | 620 |
| 2008-08-27 | 641 | 641 | 629 | 636 | 15,300 | 636 |
| 2008-08-26 | 604 | 630 | 593 | 630 | 30,900 | 630 |
| 2008-08-25 | 597 | 599 | 576 | 594 | 24,100 | 594 |
| 2008-08-22 | 569 | 569 | 557 | 557 | 12,700 | 557 |
| 2008-08-21 | 570 | 571 | 560 | 570 | 9,000 | 570 |
| 2008-08-20 | 551 | 561 | 550 | 553 | 13,500 | 553 |
| 2008-08-19 | 572 | 572 | 552 | 557 | 20,100 | 557 |
| 2008-08-18 | 580 | 587 | 571 | 581 | 16,000 | 581 |
| 2008-08-15 | 590 | 600 | 571 | 575 | 21,900 | 575 |
| 2008-08-14 | 601 | 611 | 583 | 600 | 9,800 | 600 |
| 2008-08-13 | 628 | 629 | 601 | 601 | 20,200 | 601 |
| 2008-08-12 | 640 | 655 | 630 | 630 | 12,700 | 630 |
| 2008-08-11 | 659 | 659 | 632 | 649 | 9,300 | 649 |
| 2008-08-08 | 628 | 639 | 621 | 639 | 17,300 | 639 |
| 2008-08-07 | 673 | 674 | 630 | 638 | 19,900 | 638 |
| 2008-08-06 | 660 | 670 | 648 | 670 | 18,900 | 670 |
| 2008-08-05 | 660 | 666 | 653 | 656 | 8,400 | 656 |
| 2008-08-04 | 672 | 676 | 653 | 660 | 17,200 | 660 |
| 2008-08-01 | 695 | 700 | 680 | 682 | 9,400 | 682 |
| 2008-07-31 | 709 | 714 | 680 | 705 | 35,700 | 705 |
| 2008-07-30 | 716 | 725 | 701 | 724 | 54,200 | 724 |
| 2008-07-29 | 660 | 662 | 650 | 656 | 10,400 | 656 |
| 2008-07-28 | 690 | 690 | 670 | 673 | 13,300 | 673 |
| 2008-07-25 | 686 | 687 | 662 | 671 | 13,800 | 671 |
| 2008-07-24 | 661 | 679 | 661 | 676 | 13,900 | 676 |
| 2008-07-23 | 658 | 662 | 652 | 653 | 7,300 | 653 |
| 2008-07-22 | 658 | 658 | 618 | 645 | 12,300 | 645 |
| 2008-07-18 | 643 | 663 | 632 | 638 | 7,700 | 638 |
| 2008-07-17 | 644 | 645 | 631 | 642 | 9,400 | 642 |
| 2008-07-16 | 631 | 633 | 612 | 630 | 10,100 | 630 |
| 2008-07-15 | 658 | 662 | 632 | 633 | 17,000 | 633 |
| 2008-07-14 | 653 | 662 | 652 | 653 | 19,700 | 653 |
| 2008-07-11 | 667 | 675 | 662 | 662 | 8,200 | 662 |
| 2008-07-10 | 668 | 675 | 665 | 667 | 6,500 | 667 |
| 2008-07-09 | 673 | 677 | 668 | 668 | 9,400 | 668 |
| 2008-07-08 | 669 | 683 | 659 | 663 | 14,300 | 663 |
| 2008-07-07 | 674 | 684 | 666 | 679 | 14,900 | 679 |
| 2008-07-04 | 658 | 674 | 658 | 674 | 10,600 | 674 |
| 2008-07-03 | 690 | 690 | 662 | 662 | 47,000 | 662 |
| 2008-07-02 | 708 | 708 | 690 | 697 | 23,600 | 697 |
| 2008-07-01 | 715 | 717 | 699 | 714 | 10,400 | 714 |
| 2008-06-30 | 734 | 734 | 703 | 705 | 29,300 | 705 |
| 2008-06-27 | 700 | 719 | 700 | 718 | 15,400 | 718 |
| 2008-06-26 | 730 | 739 | 717 | 730 | 27,200 | 730 |
| 2008-06-25 | 706 | 734 | 696 | 734 | 30,500 | 734 |
| 2008-06-24 | 724 | 724 | 692 | 705 | 24,800 | 705 |
| 2008-06-23 | 681 | 692 | 681 | 684 | 15,700 | 684 |
| 2008-06-20 | 692 | 692 | 686 | 688 | 15,300 | 688 |
| 2008-06-19 | 706 | 706 | 685 | 686 | 34,600 | 686 |
| 2008-06-18 | 722 | 726 | 707 | 711 | 36,400 | 711 |
| 2008-06-17 | 750 | 750 | 725 | 732 | 25,600 | 732 |
| 2008-06-16 | 760 | 760 | 737 | 744 | 8,100 | 744 |
| 2008-06-13 | 732 | 746 | 732 | 742 | 19,700 | 742 |
| 2008-06-12 | 735 | 760 | 735 | 750 | 20,600 | 750 |
| 2008-06-11 | 737 | 744 | 732 | 735 | 12,800 | 735 |
| 2008-06-10 | 739 | 749 | 733 | 744 | 16,700 | 744 |
| 2008-06-09 | 756 | 768 | 734 | 742 | 23,200 | 742 |
| 2008-06-06 | 757 | 772 | 752 | 754 | 14,800 | 754 |
| 2008-06-05 | 746 | 760 | 741 | 748 | 23,700 | 748 |
| 2008-06-04 | 751 | 762 | 738 | 762 | 27,800 | 762 |
| 2008-06-03 | 748 | 758 | 735 | 745 | 23,200 | 745 |
| 2008-06-02 | 770 | 770 | 728 | 758 | 41,500 | 758 |
| 2008-05-30 | 786 | 792 | 763 | 767 | 42,700 | 767 |
| 2008-05-29 | 780 | 796 | 780 | 787 | 19,500 | 787 |
| 2008-05-28 | 795 | 796 | 782 | 782 | 15,900 | 782 |
| 2008-05-27 | 788 | 799 | 787 | 792 | 11,600 | 792 |
| 2008-05-26 | 814 | 814 | 788 | 795 | 25,000 | 795 |
| 2008-05-23 | 808 | 819 | 767 | 797 | 26,100 | 797 |
| 2008-05-22 | 810 | 816 | 801 | 807 | 14,500 | 807 |
| 2008-05-21 | 825 | 829 | 809 | 813 | 10,200 | 813 |
| 2008-05-20 | 825 | 833 | 822 | 824 | 10,500 | 824 |
| 2008-05-19 | 841 | 841 | 823 | 829 | 12,300 | 829 |
| 2008-05-16 | 808 | 821 | 802 | 821 | 21,000 | 821 |
| 2008-05-15 | 804 | 813 | 804 | 808 | 20,800 | 808 |
| 2008-05-14 | 808 | 808 | 799 | 804 | 36,100 | 804 |
| 2008-05-13 | 802 | 809 | 801 | 807 | 44,700 | 807 |
| 2008-05-12 | 811 | 829 | 801 | 814 | 36,700 | 814 |
| 2008-05-09 | 916 | 925 | 880 | 901 | 14,000 | 901 |
| 2008-05-08 | 935 | 941 | 918 | 935 | 8,000 | 935 |
| 2008-05-07 | 919 | 942 | 919 | 937 | 6,900 | 937 |
| 2008-05-02 | 923 | 929 | 920 | 929 | 5,300 | 929 |
| 2008-05-01 | 920 | 938 | 920 | 923 | 4,500 | 923 |
| 2008-04-30 | 924 | 941 | 921 | 929 | 8,300 | 929 |
| 2008-04-28 | 954 | 964 | 932 | 934 | 14,800 | 934 |
| 2008-04-25 | 970 | 970 | 924 | 924 | 21,800 | 924 |
| 2008-04-24 | 915 | 915 | 895 | 897 | 8,100 | 897 |
| 2008-04-23 | 912 | 913 | 881 | 897 | 22,100 | 897 |
| 2008-04-22 | 933 | 939 | 922 | 931 | 6,200 | 931 |
| 2008-04-21 | 970 | 971 | 962 | 963 | 9,300 | 963 |
| 2008-04-18 | 935 | 940 | 927 | 940 | 9,700 | 940 |
| 2008-04-17 | 933 | 937 | 918 | 925 | 10,400 | 925 |
| 2008-04-16 | 890 | 914 | 890 | 914 | 8,600 | 914 |
| 2008-04-15 | 883 | 895 | 880 | 888 | 8,500 | 888 |
| 2008-04-14 | 898 | 898 | 880 | 883 | 6,200 | 883 |
| 2008-04-11 | 880 | 913 | 870 | 913 | 11,100 | 913 |
| 2008-04-10 | 895 | 895 | 871 | 880 | 8,600 | 880 |
| 2008-04-09 | 913 | 913 | 895 | 895 | 6,400 | 895 |
| 2008-04-08 | 901 | 923 | 895 | 912 | 10,000 | 912 |
| 2008-04-07 | 909 | 918 | 896 | 900 | 12,100 | 900 |
| 2008-04-04 | 914 | 915 | 907 | 909 | 7,200 | 909 |
| 2008-04-03 | 912 | 914 | 882 | 914 | 15,200 | 914 |
| 2008-04-02 | 892 | 922 | 892 | 922 | 11,200 | 922 |
| 2008-04-01 | 902 | 915 | 875 | 886 | 19,700 | 886 |
| 2008-03-31 | 916 | 920 | 897 | 902 | 10,500 | 902 |
| 2008-03-28 | 914 | 924 | 903 | 916 | 10,400 | 916 |
| 2008-03-27 | 915 | 925 | 895 | 907 | 13,500 | 907 |
| 2008-03-26 | 898 | 918 | 898 | 915 | 12,400 | 915 |
| 2008-03-25 | 899 | 899 | 889 | 898 | 15,400 | 898 |
| 2008-03-24 | 894 | 894 | 869 | 877 | 10,200 | 877 |
| 2008-03-21 | 873 | 894 | 865 | 894 | 8,100 | 894 |
| 2008-03-19 | 830 | 880 | 830 | 873 | 10,900 | 873 |
| 2008-03-18 | 797 | 831 | 797 | 830 | 5,400 | 830 |
| 2008-03-17 | 809 | 809 | 795 | 797 | 12,600 | 797 |
| 2008-03-14 | 834 | 848 | 808 | 809 | 22,300 | 809 |
| 2008-03-13 | 892 | 892 | 809 | 824 | 31,200 | 824 |
| 2008-03-12 | 899 | 915 | 885 | 892 | 36,800 | 892 |
| 2008-03-11 | 882 | 908 | 882 | 899 | 12,800 | 899 |
| 2008-03-10 | 887 | 901 | 880 | 882 | 12,500 | 882 |
| 2008-03-07 | 897 | 912 | 897 | 907 | 8,200 | 907 |
| 2008-03-06 | 894 | 917 | 894 | 915 | 9,900 | 915 |
| 2008-03-05 | 890 | 901 | 882 | 890 | 10,500 | 890 |
| 2008-03-04 | 852 | 909 | 852 | 871 | 27,200 | 871 |
| 2008-03-03 | 877 | 877 | 852 | 852 | 12,900 | 852 |
| 2008-02-29 | 916 | 916 | 877 | 877 | 16,900 | 877 |
| 2008-02-28 | 892 | 925 | 890 | 916 | 17,300 | 916 |
| 2008-02-27 | 908 | 915 | 883 | 891 | 16,600 | 891 |
| 2008-02-26 | 914 | 944 | 871 | 871 | 18,900 | 871 |
| 2008-02-25 | 906 | 920 | 893 | 909 | 17,200 | 909 |
| 2008-02-22 | 860 | 880 | 820 | 866 | 21,400 | 866 |
| 2008-02-21 | 825 | 880 | 825 | 860 | 24,700 | 860 |
| 2008-02-20 | 873 | 875 | 820 | 820 | 25,300 | 820 |
| 2008-02-19 | 842 | 890 | 842 | 860 | 18,100 | 860 |
| 2008-02-18 | 820 | 872 | 810 | 822 | 18,600 | 822 |
| 2008-02-15 | 797 | 817 | 795 | 810 | 20,700 | 810 |
| 2008-02-14 | 793 | 860 | 792 | 793 | 24,200 | 793 |
| 2008-02-13 | 773 | 800 | 773 | 774 | 22,500 | 774 |
| 2008-02-12 | 777 | 807 | 770 | 772 | 35,800 | 772 |
| 2008-02-08 | 780 | 798 | 776 | 776 | 9,600 | 776 |
| 2008-02-07 | 806 | 806 | 778 | 781 | 23,500 | 781 |
| 2008-02-06 | 836 | 857 | 805 | 805 | 11,900 | 805 |
| 2008-02-05 | 866 | 882 | 842 | 845 | 18,500 | 845 |
| 2008-02-04 | 850 | 889 | 850 | 866 | 14,100 | 866 |
| 2008-02-01 | 813 | 838 | 813 | 828 | 15,800 | 828 |
| 2008-01-31 | 804 | 820 | 790 | 807 | 24,900 | 807 |
| 2008-01-30 | 808 | 840 | 808 | 814 | 13,100 | 814 |
| 2008-01-29 | 796 | 831 | 796 | 806 | 11,600 | 806 |
| 2008-01-28 | 800 | 813 | 795 | 795 | 17,700 | 795 |
| 2008-01-25 | 785 | 789 | 765 | 780 | 27,700 | 780 |
| 2008-01-24 | 733 | 733 | 715 | 725 | 21,000 | 725 |
| 2008-01-23 | 687 | 719 | 687 | 694 | 18,100 | 694 |
| 2008-01-22 | 711 | 719 | 675 | 680 | 28,000 | 680 |
| 2008-01-21 | 730 | 748 | 720 | 720 | 22,500 | 720 |
| 2008-01-18 | 684 | 755 | 684 | 745 | 23,300 | 745 |
| 2008-01-17 | 727 | 738 | 710 | 732 | 23,600 | 732 |
| 2008-01-16 | 732 | 743 | 700 | 707 | 42,400 | 707 |
| 2008-01-15 | 803 | 850 | 761 | 761 | 52,300 | 761 |
| 2008-01-11 | 881 | 882 | 832 | 853 | 32,400 | 853 |
| 2008-01-10 | 901 | 903 | 886 | 890 | 11,300 | 890 |
| 2008-01-09 | 867 | 906 | 867 | 901 | 19,500 | 901 |
| 2008-01-08 | 885 | 892 | 865 | 872 | 21,400 | 872 |
| 2008-01-07 | 880 | 900 | 868 | 900 | 31,000 | 900 |
| 2008-01-04 | 921 | 927 | 871 | 871 | 23,400 | 871 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株