7609 ダイトロン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	671	672	646	666	12,000	666
2010-12-29	667	673	662	672	6,100	672
2010-12-28	670	672	669	671	8,800	671
2010-12-27	673	680	665	677	22,300	677
2010-12-24	673	677	667	673	22,100	673
2010-12-22	683	688	679	682	17,000	682
2010-12-21	659	684	659	678	28,100	678
2010-12-20	699	707	656	656	51,800	656
2010-12-17	674	696	674	689	20,200	689
2010-12-16	663	670	657	670	11,800	670
2010-12-15	661	665	656	663	14,200	663
2010-12-14	660	668	658	660	32,600	660
2010-12-13	648	670	632	670	28,500	670
2010-12-10	660	660	648	650	38,600	650
2010-12-09	634	669	631	663	69,700	663
2010-12-08	596	624	595	624	31,800	624
2010-12-07	579	590	575	590	16,800	590
2010-12-06	570	579	570	579	11,100	579
2010-12-03	568	576	567	576	12,900	576
2010-12-02	579	580	570	574	13,100	574
2010-12-01	574	575	567	567	7,700	567
2010-11-30	577	581	573	575	18,700	575
2010-11-29	569	584	568	582	19,100	582
2010-11-26	583	583	563	568	16,500	568
2010-11-25	546	578	546	576	35,300	576
2010-11-24	540	548	532	547	19,100	547
2010-11-22	540	550	539	548	12,400	548
2010-11-19	533	537	531	535	9,200	535
2010-11-18	525	533	525	533	9,800	533
2010-11-17	530	530	524	525	9,200	525
2010-11-16	532	535	530	530	6,000	530
2010-11-15	539	539	518	535	11,600	535
2010-11-12	542	547	538	538	10,700	538
2010-11-11	533	547	533	547	27,400	547
2010-11-10	521	544	517	537	35,000	537
2010-11-09	512	520	509	517	39,000	517
2010-11-08	514	516	508	515	12,600	515
2010-11-05	517	528	510	522	13,600	522
2010-11-04	503	516	503	507	12,000	507
2010-11-02	501	501	495	495	7,600	495
2010-11-01	515	515	499	499	7,100	499
2010-10-29	504	504	494	497	7,000	497
2010-10-28	509	509	501	504	9,300	504
2010-10-27	505	512	500	511	14,700	511
2010-10-26	499	509	497	507	21,200	507
2010-10-25	498	504	492	503	14,700	503
2010-10-22	496	508	492	508	10,700	508
2010-10-21	500	504	484	492	12,300	492
2010-10-20	513	514	500	500	7,800	500
2010-10-19	520	525	513	513	4,300	513
2010-10-18	510	512	510	512	3,800	512
2010-10-15	514	514	503	507	5,600	507
2010-10-14	511	520	511	514	10,200	514
2010-10-13	510	513	503	509	7,100	509
2010-10-12	538	538	510	510	7,000	510
2010-10-08	538	544	534	534	7,200	534
2010-10-07	540	543	535	540	4,600	540
2010-10-06	534	544	531	539	10,600	539
2010-10-05	520	529	518	528	8,300	528
2010-10-04	533	533	525	527	9,100	527
2010-10-01	513	523	513	518	7,600	518
2010-09-30	542	544	523	523	17,100	523
2010-09-29	539	543	534	542	9,700	542
2010-09-28	536	544	536	538	6,700	538
2010-09-27	545	545	537	545	19,800	545
2010-09-24	533	537	530	535	17,100	535
2010-09-22	530	537	530	536	13,000	536
2010-09-21	541	549	532	533	11,200	533
2010-09-17	538	544	521	544	20,300	544
2010-09-16	547	547	530	530	20,900	530
2010-09-15	530	550	530	550	27,100	550
2010-09-14	540	549	527	540	35,600	540
2010-09-13	505	520	505	520	16,600	520
2010-09-10	494	499	485	494	37,300	494
2010-09-09	482	489	482	486	3,800	486
2010-09-08	484	484	476	479	5,100	479
2010-09-07	480	488	480	488	10,600	488
2010-09-06	480	485	478	480	8,100	480
2010-09-03	481	485	468	472	8,500	472
2010-09-02	490	490	479	481	5,400	481
2010-09-01	499	502	482	482	9,000	482
2010-08-31	508	509	495	495	7,200	495
2010-08-30	523	524	510	513	8,500	513
2010-08-27	510	521	510	515	12,800	515
2010-08-26	536	536	510	515	27,400	515
2010-08-25	513	534	500	533	26,600	533
2010-08-24	508	514	503	514	8,600	514
2010-08-23	511	513	510	511	9,700	511
2010-08-20	526	526	510	510	9,900	510
2010-08-19	529	531	523	525	9,800	525
2010-08-18	528	529	518	519	7,100	519
2010-08-17	524	525	517	518	10,600	518
2010-08-16	534	534	527	529	6,000	529
2010-08-13	545	545	530	531	16,000	531
2010-08-12	520	540	502	540	28,800	540
2010-08-11	540	540	525	528	18,600	528
2010-08-10	541	549	540	543	20,000	543
2010-08-09	538	544	536	543	11,500	543
2010-08-06	537	546	535	546	10,800	546
2010-08-05	544	546	538	539	21,600	539
2010-08-04	552	555	545	548	22,100	548
2010-08-03	566	571	559	559	35,000	559
2010-08-02	557	565	549	561	43,500	561
2010-07-30	556	561	552	555	40,300	555
2010-07-29	547	560	547	560	57,100	560
2010-07-28	564	580	555	560	129,100	560
2010-07-27	544	544	544	544	3,300	544
2010-07-26	462	465	461	464	17,600	464
2010-07-23	453	464	450	454	13,100	454
2010-07-22	435	441	435	438	2,900	438
2010-07-21	444	445	435	438	5,000	438
2010-07-20	448	448	440	444	6,600	444
2010-07-16	446	448	441	443	5,100	443
2010-07-15	450	454	447	452	5,900	452
2010-07-14	443	452	442	450	7,100	450
2010-07-13	438	441	436	436	5,300	436
2010-07-12	441	441	436	438	3,400	438
2010-07-09	435	445	435	441	9,800	441
2010-07-08	453	455	434	435	18,200	435
2010-07-07	449	449	442	445	3,600	445
2010-07-06	445	449	442	449	2,700	449
2010-07-05	445	454	442	442	5,200	442
2010-07-02	443	455	443	453	4,600	453
2010-07-01	453	453	443	449	3,800	449
2010-06-30	470	470	453	453	16,700	453
2010-06-29	476	484	476	478	9,500	478
2010-06-28	480	485	474	475	8,100	475
2010-06-25	492	492	483	487	18,600	487
2010-06-24	487	503	487	500	11,000	500
2010-06-23	477	497	477	493	9,900	493
2010-06-22	492	493	482	482	3,600	482
2010-06-21	483	492	483	491	6,600	491
2010-06-18	470	487	470	483	11,500	483
2010-06-17	486	490	471	471	12,300	471
2010-06-16	461	482	460	478	11,100	478
2010-06-15	454	458	450	456	8,300	456
2010-06-14	456	457	452	455	6,000	455
2010-06-11	452	453	441	441	13,400	441
2010-06-10	455	455	441	443	5,800	443
2010-06-09	449	450	445	447	5,500	447
2010-06-08	452	455	449	449	8,100	449
2010-06-07	460	461	447	458	8,000	458
2010-06-04	465	465	460	461	4,700	461
2010-06-03	458	463	457	462	7,100	462
2010-06-02	455	460	450	451	6,400	451
2010-06-01	460	462	455	456	6,900	456
2010-05-31	451	460	451	460	6,200	460
2010-05-28	462	463	452	452	15,700	452
2010-05-27	449	458	446	450	18,300	450
2010-05-26	478	478	448	457	29,900	457
2010-05-25	478	478	461	470	21,300	470
2010-05-24	489	489	473	486	10,800	486
2010-05-21	466	483	457	481	14,000	481
2010-05-20	500	511	472	481	23,900	481
2010-05-19	498	499	486	497	25,500	497
2010-05-18	550	550	499	510	32,000	510
2010-05-17	580	580	542	546	20,700	546
2010-05-14	572	587	572	580	20,400	580
2010-05-13	575	581	574	581	14,900	581
2010-05-12	573	590	565	571	22,200	571
2010-05-11	590	590	573	573	26,700	573
2010-05-10	550	600	550	591	61,800	591
2010-05-07	523	528	503	521	27,900	521
2010-05-06	568	568	542	543	28,600	543
2010-04-30	586	586	570	573	14,000	573
2010-04-28	582	591	569	572	17,400	572
2010-04-27	592	594	588	589	12,200	589
2010-04-26	582	601	579	592	28,900	592
2010-04-23	554	567	547	563	22,700	563
2010-04-22	545	551	528	548	25,100	548
2010-04-21	541	550	536	545	26,500	545
2010-04-20	525	545	525	531	26,900	531
2010-04-19	511	527	510	515	25,300	515
2010-04-16	551	551	530	531	17,000	531
2010-04-15	551	559	551	551	6,000	551
2010-04-14	551	556	544	548	9,900	548
2010-04-13	564	566	536	541	19,100	541
2010-04-12	553	565	553	558	12,200	558
2010-04-09	549	557	546	549	9,500	549
2010-04-08	557	557	544	549	7,100	549
2010-04-07	559	565	555	559	24,100	559
2010-04-06	569	569	555	558	14,800	558
2010-04-05	526	559	526	559	13,000	559
2010-04-02	528	530	521	525	9,800	525
2010-04-01	520	530	515	522	16,600	522
2010-03-31	520	531	520	520	15,500	520
2010-03-30	528	548	521	525	26,300	525
2010-03-29	499	530	499	528	48,700	528
2010-03-26	494	500	493	500	37,200	500
2010-03-25	485	490	482	490	28,200	490
2010-03-24	475	481	473	480	11,300	480
2010-03-23	470	473	467	467	6,300	467
2010-03-19	470	471	463	465	7,100	465
2010-03-18	471	483	456	462	11,600	462
2010-03-17	465	468	458	468	6,200	468
2010-03-16	456	461	455	460	6,000	460
2010-03-15	457	460	445	456	9,600	456
2010-03-12	450	450	442	449	18,100	449
2010-03-11	448	448	444	446	23,500	446
2010-03-10	452	453	442	442	5,100	442
2010-03-09	452	452	447	448	3,500	448
2010-03-08	446	453	446	451	4,400	451
2010-03-05	445	450	443	445	4,300	445
2010-03-04	439	442	433	437	3,600	437
2010-03-03	452	452	444	447	3,800	447
2010-03-02	444	450	444	450	2,300	450
2010-03-01	442	450	442	446	5,900	446
2010-02-26	460	460	444	449	15,600	449
2010-02-25	454	456	443	454	13,100	454
2010-02-24	450	459	445	453	15,700	453
2010-02-23	448	451	435	450	8,100	450
2010-02-22	427	440	422	440	16,500	440
2010-02-19	422	426	410	422	13,200	422
2010-02-18	412	422	411	417	9,100	417
2010-02-17	410	410	400	406	7,000	406
2010-02-16	398	405	398	402	1,700	402
2010-02-15	402	402	398	398	1,500	398
2010-02-12	397	402	397	402	3,300	402
2010-02-10	408	408	398	399	8,000	399
2010-02-09	404	410	400	401	9,500	401
2010-02-08	402	418	402	411	17,800	411
2010-02-05	410	416	398	405	15,600	405
2010-02-04	414	416	410	415	7,000	415
2010-02-03	406	409	404	407	8,700	407
2010-02-02	395	404	395	398	4,500	398
2010-02-01	397	402	395	400	8,300	400
2010-01-29	407	407	398	398	5,700	398
2010-01-28	404	409	404	408	2,500	408
2010-01-27	425	425	404	404	4,000	404
2010-01-26	430	432	417	417	20,000	417
2010-01-25	416	428	415	426	16,400	426
2010-01-22	412	418	411	416	5,800	416
2010-01-21	423	424	408	414	11,700	414
2010-01-20	418	422	418	421	3,000	421
2010-01-19	416	421	416	418	3,900	418
2010-01-18	424	427	421	422	4,700	422
2010-01-15	420	426	420	424	6,300	424
2010-01-14	411	422	411	421	2,000	421
2010-01-13	417	424	416	418	11,300	418
2010-01-12	412	417	406	417	5,500	417
2010-01-08	412	413	404	412	3,900	412
2010-01-07	405	414	401	410	6,200	410
2010-01-06	401	403	396	403	3,400	403
2010-01-05	400	400	394	397	5,800	397
2010-01-04	392	402	392	400	5,500	400

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