7609 ダイトロン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 399 | 401 | 390 | 390 | 18,900 | 390 |
| 2009-12-29 | 414 | 414 | 398 | 400 | 11,400 | 400 |
| 2009-12-28 | 402 | 423 | 402 | 414 | 20,800 | 414 |
| 2009-12-25 | 429 | 432 | 424 | 432 | 21,400 | 432 |
| 2009-12-24 | 403 | 422 | 400 | 419 | 17,600 | 419 |
| 2009-12-22 | 402 | 409 | 401 | 408 | 14,300 | 408 |
| 2009-12-21 | 393 | 394 | 386 | 393 | 9,300 | 393 |
| 2009-12-18 | 381 | 388 | 380 | 388 | 8,900 | 388 |
| 2009-12-17 | 387 | 387 | 374 | 383 | 12,000 | 383 |
| 2009-12-16 | 377 | 387 | 377 | 382 | 10,100 | 382 |
| 2009-12-15 | 379 | 380 | 371 | 380 | 9,700 | 380 |
| 2009-12-14 | 390 | 390 | 365 | 371 | 17,500 | 371 |
| 2009-12-11 | 376 | 382 | 365 | 382 | 20,500 | 382 |
| 2009-12-10 | 390 | 390 | 368 | 376 | 20,500 | 376 |
| 2009-12-09 | 412 | 412 | 362 | 388 | 65,500 | 388 |
| 2009-12-08 | 419 | 423 | 408 | 408 | 12,000 | 408 |
| 2009-12-07 | 419 | 423 | 415 | 415 | 13,100 | 415 |
| 2009-12-04 | 430 | 430 | 416 | 417 | 21,300 | 417 |
| 2009-12-03 | 421 | 445 | 419 | 435 | 19,200 | 435 |
| 2009-12-02 | 433 | 433 | 413 | 426 | 26,000 | 426 |
| 2009-12-01 | 441 | 448 | 439 | 448 | 10,000 | 448 |
| 2009-11-30 | 456 | 456 | 443 | 445 | 4,800 | 445 |
| 2009-11-27 | 457 | 457 | 456 | 457 | 1,000 | 457 |
| 2009-11-26 | 460 | 462 | 455 | 462 | 11,800 | 462 |
| 2009-11-25 | 443 | 455 | 440 | 455 | 10,000 | 455 |
| 2009-11-24 | 437 | 438 | 430 | 438 | 8,600 | 438 |
| 2009-11-20 | 441 | 442 | 436 | 437 | 4,500 | 437 |
| 2009-11-19 | 443 | 444 | 435 | 444 | 5,700 | 444 |
| 2009-11-18 | 451 | 451 | 440 | 443 | 7,700 | 443 |
| 2009-11-17 | 455 | 458 | 446 | 451 | 6,800 | 451 |
| 2009-11-16 | 462 | 462 | 445 | 445 | 6,700 | 445 |
| 2009-11-13 | 459 | 471 | 459 | 467 | 1,900 | 467 |
| 2009-11-12 | 465 | 465 | 456 | 456 | 3,200 | 456 |
| 2009-11-11 | 476 | 476 | 470 | 470 | 1,000 | 470 |
| 2009-11-10 | 473 | 493 | 473 | 476 | 5,300 | 476 |
| 2009-11-09 | 481 | 481 | 470 | 472 | 3,900 | 472 |
| 2009-11-06 | 473 | 481 | 470 | 481 | 3,000 | 481 |
| 2009-11-05 | 483 | 483 | 473 | 473 | 2,300 | 473 |
| 2009-11-04 | 483 | 483 | 475 | 482 | 5,600 | 482 |
| 2009-11-02 | 486 | 493 | 477 | 488 | 4,300 | 488 |
| 2009-10-30 | 496 | 497 | 490 | 491 | 4,500 | 491 |
| 2009-10-29 | 482 | 499 | 482 | 496 | 8,200 | 496 |
| 2009-10-28 | 491 | 496 | 489 | 496 | 2,600 | 496 |
| 2009-10-27 | 495 | 497 | 488 | 495 | 9,500 | 495 |
| 2009-10-26 | 493 | 499 | 492 | 499 | 15,300 | 499 |
| 2009-10-23 | 495 | 495 | 485 | 493 | 12,900 | 493 |
| 2009-10-22 | 489 | 491 | 482 | 491 | 7,600 | 491 |
| 2009-10-21 | 493 | 493 | 483 | 484 | 9,900 | 484 |
| 2009-10-20 | 497 | 497 | 483 | 493 | 12,900 | 493 |
| 2009-10-19 | 495 | 495 | 485 | 494 | 6,400 | 494 |
| 2009-10-16 | 489 | 489 | 481 | 488 | 2,600 | 488 |
| 2009-10-15 | 489 | 490 | 482 | 486 | 7,800 | 486 |
| 2009-10-14 | 471 | 474 | 458 | 474 | 7,100 | 474 |
| 2009-10-13 | 471 | 476 | 463 | 469 | 12,800 | 469 |
| 2009-10-09 | 483 | 485 | 468 | 473 | 4,100 | 473 |
| 2009-10-08 | 474 | 478 | 463 | 478 | 3,200 | 478 |
| 2009-10-07 | 463 | 470 | 463 | 469 | 6,300 | 469 |
| 2009-10-06 | 448 | 454 | 448 | 454 | 3,000 | 454 |
| 2009-10-05 | 450 | 458 | 450 | 454 | 4,300 | 454 |
| 2009-10-02 | 450 | 458 | 434 | 458 | 5,900 | 458 |
| 2009-10-01 | 462 | 467 | 458 | 458 | 2,400 | 458 |
| 2009-09-30 | 477 | 477 | 459 | 467 | 4,000 | 467 |
| 2009-09-29 | 499 | 499 | 462 | 472 | 15,000 | 472 |
| 2009-09-28 | 477 | 500 | 467 | 499 | 25,300 | 499 |
| 2009-09-25 | 460 | 472 | 446 | 472 | 11,700 | 472 |
| 2009-09-24 | 436 | 455 | 436 | 455 | 10,600 | 455 |
| 2009-09-18 | 439 | 458 | 435 | 439 | 9,400 | 439 |
| 2009-09-17 | 467 | 467 | 430 | 443 | 17,100 | 443 |
| 2009-09-16 | 459 | 465 | 455 | 459 | 11,200 | 459 |
| 2009-09-15 | 455 | 457 | 453 | 454 | 2,100 | 454 |
| 2009-09-14 | 463 | 465 | 454 | 456 | 8,500 | 456 |
| 2009-09-11 | 467 | 467 | 461 | 462 | 30,800 | 462 |
| 2009-09-10 | 460 | 473 | 460 | 462 | 10,100 | 462 |
| 2009-09-09 | 456 | 461 | 456 | 457 | 2,100 | 457 |
| 2009-09-08 | 459 | 461 | 456 | 456 | 4,200 | 456 |
| 2009-09-07 | 468 | 468 | 454 | 464 | 7,700 | 464 |
| 2009-09-04 | 478 | 478 | 473 | 473 | 6,100 | 473 |
| 2009-09-03 | 470 | 484 | 470 | 471 | 5,200 | 471 |
| 2009-09-02 | 491 | 491 | 472 | 479 | 5,300 | 479 |
| 2009-09-01 | 482 | 495 | 482 | 491 | 2,700 | 491 |
| 2009-08-31 | 490 | 498 | 486 | 487 | 3,300 | 487 |
| 2009-08-28 | 490 | 495 | 487 | 489 | 2,100 | 489 |
| 2009-08-27 | 500 | 500 | 483 | 490 | 3,800 | 490 |
| 2009-08-26 | 499 | 502 | 492 | 500 | 12,000 | 500 |
| 2009-08-25 | 489 | 500 | 486 | 494 | 13,100 | 494 |
| 2009-08-24 | 469 | 483 | 469 | 483 | 6,300 | 483 |
| 2009-08-21 | 470 | 470 | 463 | 467 | 4,000 | 467 |
| 2009-08-20 | 461 | 474 | 461 | 472 | 3,800 | 472 |
| 2009-08-19 | 471 | 471 | 456 | 461 | 7,700 | 461 |
| 2009-08-18 | 477 | 484 | 471 | 471 | 6,900 | 471 |
| 2009-08-17 | 481 | 491 | 473 | 477 | 7,200 | 477 |
| 2009-08-14 | 473 | 485 | 473 | 481 | 4,300 | 481 |
| 2009-08-13 | 472 | 478 | 469 | 478 | 3,000 | 478 |
| 2009-08-12 | 486 | 486 | 466 | 467 | 8,100 | 467 |
| 2009-08-11 | 484 | 486 | 479 | 486 | 1,900 | 486 |
| 2009-08-10 | 478 | 498 | 478 | 489 | 5,300 | 489 |
| 2009-08-07 | 495 | 495 | 481 | 483 | 8,900 | 483 |
| 2009-08-06 | 508 | 508 | 490 | 495 | 3,600 | 495 |
| 2009-08-05 | 500 | 509 | 500 | 508 | 3,200 | 508 |
| 2009-08-04 | 508 | 508 | 495 | 500 | 3,900 | 500 |
| 2009-08-03 | 497 | 510 | 494 | 501 | 3,200 | 501 |
| 2009-07-31 | 492 | 499 | 490 | 492 | 7,600 | 492 |
| 2009-07-30 | 487 | 493 | 482 | 493 | 3,400 | 493 |
| 2009-07-29 | 494 | 499 | 487 | 487 | 3,900 | 487 |
| 2009-07-28 | 498 | 498 | 489 | 490 | 1,300 | 490 |
| 2009-07-27 | 510 | 511 | 493 | 500 | 13,500 | 500 |
| 2009-07-24 | 484 | 505 | 481 | 504 | 15,900 | 504 |
| 2009-07-23 | 473 | 488 | 471 | 488 | 19,400 | 488 |
| 2009-07-22 | 467 | 469 | 455 | 469 | 9,400 | 469 |
| 2009-07-21 | 452 | 466 | 452 | 466 | 5,800 | 466 |
| 2009-07-17 | 456 | 456 | 452 | 452 | 2,200 | 452 |
| 2009-07-16 | 443 | 448 | 441 | 447 | 2,400 | 447 |
| 2009-07-15 | 437 | 442 | 437 | 438 | 2,500 | 438 |
| 2009-07-14 | 445 | 449 | 430 | 436 | 8,000 | 436 |
| 2009-07-13 | 455 | 466 | 435 | 443 | 8,600 | 443 |
| 2009-07-10 | 470 | 470 | 455 | 460 | 6,300 | 460 |
| 2009-07-09 | 476 | 476 | 458 | 470 | 4,800 | 470 |
| 2009-07-08 | 484 | 484 | 471 | 472 | 1,700 | 472 |
| 2009-07-07 | 500 | 500 | 488 | 489 | 2,300 | 489 |
| 2009-07-06 | 497 | 499 | 484 | 496 | 4,700 | 496 |
| 2009-07-03 | 480 | 495 | 476 | 492 | 5,000 | 492 |
| 2009-07-02 | 499 | 502 | 491 | 492 | 4,100 | 492 |
| 2009-07-01 | 515 | 515 | 500 | 502 | 4,800 | 502 |
| 2009-06-30 | 540 | 540 | 499 | 514 | 16,000 | 514 |
| 2009-06-29 | 493 | 498 | 491 | 493 | 7,700 | 493 |
| 2009-06-26 | 466 | 507 | 466 | 498 | 18,600 | 498 |
| 2009-06-25 | 455 | 480 | 455 | 476 | 10,800 | 476 |
| 2009-06-24 | 450 | 456 | 443 | 455 | 21,300 | 455 |
| 2009-06-23 | 438 | 438 | 425 | 432 | 13,400 | 432 |
| 2009-06-22 | 455 | 456 | 430 | 437 | 23,300 | 437 |
| 2009-06-19 | 452 | 461 | 452 | 455 | 2,900 | 455 |
| 2009-06-18 | 453 | 457 | 453 | 457 | 3,300 | 457 |
| 2009-06-17 | 468 | 468 | 454 | 456 | 7,300 | 456 |
| 2009-06-16 | 470 | 470 | 458 | 459 | 5,900 | 459 |
| 2009-06-15 | 480 | 480 | 472 | 479 | 9,300 | 479 |
| 2009-06-12 | 487 | 487 | 480 | 482 | 11,600 | 482 |
| 2009-06-11 | 481 | 482 | 478 | 478 | 9,800 | 478 |
| 2009-06-10 | 488 | 488 | 485 | 486 | 6,500 | 486 |
| 2009-06-09 | 475 | 488 | 472 | 478 | 4,500 | 478 |
| 2009-06-08 | 476 | 479 | 468 | 475 | 4,000 | 475 |
| 2009-06-05 | 478 | 478 | 457 | 457 | 3,400 | 457 |
| 2009-06-04 | 457 | 463 | 457 | 463 | 1,100 | 463 |
| 2009-06-03 | 464 | 471 | 462 | 467 | 5,000 | 467 |
| 2009-06-02 | 482 | 485 | 465 | 469 | 12,800 | 469 |
| 2009-06-01 | 475 | 481 | 473 | 481 | 5,300 | 481 |
| 2009-05-29 | 481 | 481 | 473 | 475 | 4,000 | 475 |
| 2009-05-28 | 482 | 488 | 477 | 484 | 3,000 | 484 |
| 2009-05-27 | 495 | 495 | 487 | 487 | 1,400 | 487 |
| 2009-05-26 | 487 | 500 | 487 | 490 | 18,100 | 490 |
| 2009-05-25 | 460 | 488 | 460 | 486 | 14,900 | 486 |
| 2009-05-22 | 453 | 465 | 451 | 463 | 9,800 | 463 |
| 2009-05-21 | 445 | 450 | 445 | 449 | 4,100 | 449 |
| 2009-05-20 | 450 | 454 | 449 | 453 | 3,900 | 453 |
| 2009-05-19 | 450 | 450 | 445 | 447 | 3,000 | 447 |
| 2009-05-18 | 449 | 449 | 439 | 440 | 4,200 | 440 |
| 2009-05-15 | 445 | 460 | 443 | 443 | 6,000 | 443 |
| 2009-05-14 | 460 | 460 | 446 | 446 | 4,100 | 446 |
| 2009-05-13 | 458 | 469 | 457 | 467 | 2,300 | 467 |
| 2009-05-12 | 475 | 479 | 460 | 467 | 7,000 | 467 |
| 2009-05-11 | 476 | 478 | 468 | 475 | 2,900 | 475 |
| 2009-05-08 | 476 | 481 | 467 | 481 | 4,200 | 481 |
| 2009-05-07 | 465 | 480 | 465 | 476 | 3,700 | 476 |
| 2009-05-01 | 470 | 470 | 465 | 465 | 1,000 | 465 |
| 2009-04-30 | 465 | 482 | 465 | 470 | 6,500 | 470 |
| 2009-04-28 | 473 | 484 | 470 | 470 | 5,900 | 470 |
| 2009-04-27 | 468 | 483 | 466 | 478 | 22,000 | 478 |
| 2009-04-24 | 453 | 460 | 442 | 443 | 32,500 | 443 |
| 2009-04-23 | 414 | 424 | 413 | 423 | 9,800 | 423 |
| 2009-04-22 | 422 | 423 | 413 | 414 | 4,700 | 414 |
| 2009-04-21 | 431 | 431 | 415 | 418 | 7,300 | 418 |
| 2009-04-20 | 439 | 440 | 431 | 431 | 2,500 | 431 |
| 2009-04-17 | 449 | 453 | 432 | 433 | 9,000 | 433 |
| 2009-04-16 | 434 | 444 | 429 | 429 | 1,900 | 429 |
| 2009-04-15 | 431 | 435 | 424 | 424 | 3,700 | 424 |
| 2009-04-14 | 440 | 446 | 431 | 431 | 3,200 | 431 |
| 2009-04-13 | 459 | 459 | 435 | 439 | 7,500 | 439 |
| 2009-04-10 | 443 | 443 | 434 | 434 | 2,500 | 434 |
| 2009-04-09 | 423 | 438 | 423 | 438 | 1,200 | 438 |
| 2009-04-08 | 429 | 434 | 428 | 428 | 800 | 428 |
| 2009-04-07 | 428 | 439 | 428 | 434 | 1,800 | 434 |
| 2009-04-06 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2009-04-03 | 439 | 439 | 434 | 435 | 5,300 | 435 |
| 2009-04-02 | 425 | 439 | 425 | 439 | 4,000 | 439 |
| 2009-04-01 | 415 | 426 | 415 | 423 | 4,800 | 423 |
| 2009-03-31 | 435 | 435 | 422 | 422 | 5,900 | 422 |
| 2009-03-30 | 436 | 445 | 436 | 440 | 6,800 | 440 |
| 2009-03-27 | 429 | 449 | 429 | 441 | 9,000 | 441 |
| 2009-03-26 | 450 | 450 | 417 | 430 | 20,500 | 430 |
| 2009-03-25 | 435 | 439 | 421 | 439 | 13,700 | 439 |
| 2009-03-24 | 418 | 426 | 415 | 426 | 16,400 | 426 |
| 2009-03-23 | 415 | 415 | 408 | 413 | 6,600 | 413 |
| 2009-03-19 | 410 | 410 | 405 | 406 | 5,300 | 406 |
| 2009-03-18 | 416 | 416 | 409 | 410 | 8,000 | 410 |
| 2009-03-17 | 405 | 415 | 405 | 411 | 7,300 | 411 |
| 2009-03-16 | 415 | 416 | 410 | 410 | 6,400 | 410 |
| 2009-03-13 | 415 | 419 | 403 | 405 | 30,500 | 405 |
| 2009-03-12 | 391 | 400 | 391 | 400 | 24,300 | 400 |
| 2009-03-11 | 382 | 400 | 382 | 393 | 4,200 | 393 |
| 2009-03-10 | 387 | 395 | 381 | 382 | 4,100 | 382 |
| 2009-03-09 | 399 | 399 | 383 | 387 | 3,500 | 387 |
| 2009-03-06 | 403 | 404 | 394 | 404 | 6,500 | 404 |
| 2009-03-05 | 403 | 404 | 390 | 393 | 9,100 | 393 |
| 2009-03-04 | 387 | 388 | 384 | 388 | 3,100 | 388 |
| 2009-03-03 | 378 | 400 | 378 | 388 | 4,500 | 388 |
| 2009-03-02 | 388 | 393 | 380 | 383 | 4,900 | 383 |
| 2009-02-27 | 389 | 400 | 389 | 400 | 7,900 | 400 |
| 2009-02-26 | 392 | 398 | 382 | 398 | 22,700 | 398 |
| 2009-02-25 | 373 | 373 | 353 | 364 | 11,900 | 364 |
| 2009-02-24 | 341 | 353 | 340 | 353 | 8,200 | 353 |
| 2009-02-23 | 346 | 348 | 346 | 347 | 3,400 | 347 |
| 2009-02-20 | 356 | 364 | 352 | 356 | 3,400 | 356 |
| 2009-02-19 | 349 | 350 | 349 | 350 | 4,100 | 350 |
| 2009-02-18 | 343 | 351 | 343 | 347 | 6,600 | 347 |
| 2009-02-17 | 352 | 352 | 341 | 342 | 9,900 | 342 |
| 2009-02-16 | 346 | 348 | 340 | 342 | 8,100 | 342 |
| 2009-02-13 | 340 | 349 | 340 | 340 | 11,500 | 340 |
| 2009-02-12 | 350 | 350 | 340 | 342 | 34,800 | 342 |
| 2009-02-10 | 372 | 390 | 353 | 353 | 5,600 | 353 |
| 2009-02-09 | 384 | 385 | 366 | 366 | 12,300 | 366 |
| 2009-02-06 | 389 | 392 | 385 | 389 | 4,200 | 389 |
| 2009-02-05 | 386 | 394 | 386 | 394 | 10,200 | 394 |
| 2009-02-04 | 393 | 406 | 393 | 405 | 7,300 | 405 |
| 2009-02-03 | 400 | 410 | 398 | 400 | 5,900 | 400 |
| 2009-02-02 | 402 | 407 | 400 | 400 | 7,600 | 400 |
| 2009-01-30 | 413 | 423 | 411 | 417 | 11,800 | 417 |
| 2009-01-29 | 422 | 425 | 412 | 423 | 8,000 | 423 |
| 2009-01-28 | 410 | 420 | 397 | 417 | 15,000 | 417 |
| 2009-01-27 | 400 | 410 | 400 | 410 | 6,500 | 410 |
| 2009-01-26 | 419 | 430 | 400 | 400 | 16,700 | 400 |
| 2009-01-23 | 403 | 408 | 390 | 404 | 14,800 | 404 |
| 2009-01-22 | 403 | 403 | 390 | 397 | 11,900 | 397 |
| 2009-01-21 | 403 | 414 | 399 | 399 | 6,900 | 399 |
| 2009-01-20 | 419 | 419 | 408 | 414 | 4,700 | 414 |
| 2009-01-19 | 439 | 439 | 415 | 424 | 15,600 | 424 |
| 2009-01-16 | 408 | 429 | 399 | 424 | 9,600 | 424 |
| 2009-01-15 | 411 | 419 | 392 | 392 | 18,000 | 392 |
| 2009-01-14 | 424 | 434 | 415 | 420 | 7,100 | 420 |
| 2009-01-13 | 449 | 449 | 427 | 429 | 9,000 | 429 |
| 2009-01-09 | 461 | 479 | 450 | 459 | 5,400 | 459 |
| 2009-01-08 | 473 | 475 | 462 | 465 | 7,700 | 465 |
| 2009-01-07 | 493 | 497 | 484 | 488 | 9,700 | 488 |
| 2009-01-06 | 487 | 493 | 486 | 489 | 8,100 | 489 |
| 2009-01-05 | 510 | 510 | 498 | 499 | 2,100 | 499 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株