7609 ダイトロン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	427	429	415	420	14,800	420
2011-12-29	433	433	428	429	3,500	429
2011-12-28	439	439	430	430	15,900	430
2011-12-27	452	455	445	449	18,200	449
2011-12-26	458	458	452	455	16,800	455
2011-12-22	454	460	454	458	13,500	458
2011-12-21	459	460	455	460	6,900	460
2011-12-20	462	462	455	458	13,500	458
2011-12-19	459	459	447	458	12,900	458
2011-12-16	457	457	451	453	11,400	453
2011-12-15	465	465	457	457	13,400	457
2011-12-14	459	465	458	465	7,400	465
2011-12-13	463	463	456	460	12,600	460
2011-12-12	461	467	461	465	18,300	465
2011-12-09	454	461	454	461	16,100	461
2011-12-08	461	464	456	462	14,300	462
2011-12-07	447	463	445	457	19,500	457
2011-12-06	453	457	450	450	21,700	450
2011-12-05	450	465	450	458	19,000	458
2011-12-02	449	451	442	445	12,100	445
2011-12-01	449	450	445	449	16,000	449
2011-11-30	450	451	439	442	19,500	442
2011-11-29	446	449	438	449	13,500	449
2011-11-28	435	443	430	438	20,400	438
2011-11-25	421	430	421	427	17,900	427
2011-11-24	414	418	412	416	9,900	416
2011-11-22	408	424	407	424	15,300	424
2011-11-21	415	417	403	408	25,300	408
2011-11-18	445	445	425	425	15,300	425
2011-11-17	444	451	441	446	14,500	446
2011-11-16	460	461	442	446	11,200	446
2011-11-15	462	465	455	459	8,300	459
2011-11-14	463	469	460	462	10,100	462
2011-11-11	474	474	458	462	12,800	462
2011-11-10	479	479	466	466	22,300	466
2011-11-09	495	500	486	488	27,600	488
2011-11-08	504	508	493	495	42,000	495
2011-11-07	509	515	497	502	158,300	502
2011-11-04	595	595	581	589	7,600	589
2011-11-02	599	599	591	594	6,900	594
2011-11-01	604	610	603	607	2,100	607
2011-10-31	612	614	607	607	7,700	607
2011-10-28	612	619	610	610	11,100	610
2011-10-27	605	609	603	608	3,300	608
2011-10-26	610	610	602	605	10,000	605
2011-10-25	615	615	606	615	8,000	615
2011-10-24	598	611	598	611	4,900	611
2011-10-21	605	605	594	595	6,200	595
2011-10-20	606	606	598	599	6,100	599
2011-10-19	610	616	605	605	3,100	605
2011-10-18	617	618	610	613	3,700	613
2011-10-17	621	623	616	621	3,200	621
2011-10-14	631	631	612	612	3,800	612
2011-10-13	638	640	627	635	6,600	635
2011-10-12	631	640	630	640	5,200	640
2011-10-11	605	637	605	628	8,100	628
2011-10-07	600	614	600	601	8,500	601
2011-10-06	571	602	571	600	7,100	600
2011-10-05	605	605	580	580	6,300	580
2011-10-04	600	603	594	601	4,000	601
2011-10-03	613	615	592	608	10,100	608
2011-09-30	645	645	624	628	6,000	628
2011-09-29	603	647	602	647	12,100	647
2011-09-28	586	609	586	609	10,400	609
2011-09-27	589	595	581	585	11,100	585
2011-09-26	612	612	569	573	18,500	573
2011-09-22	600	608	587	608	12,800	608
2011-09-21	616	618	600	611	12,000	611
2011-09-20	642	642	626	626	3,700	626
2011-09-16	625	643	625	643	7,700	643
2011-09-15	632	647	614	626	8,600	626
2011-09-14	630	642	623	624	4,900	624
2011-09-13	632	648	632	640	6,100	640
2011-09-12	660	660	625	628	6,200	628
2011-09-09	672	672	653	668	17,600	668
2011-09-08	650	668	650	662	8,000	662
2011-09-07	638	650	630	650	9,900	650
2011-09-06	638	638	628	634	7,300	634
2011-09-05	638	642	634	638	5,000	638
2011-09-02	638	649	638	643	6,200	643
2011-09-01	644	648	640	646	7,700	646
2011-08-31	649	649	634	638	8,400	638
2011-08-30	643	647	639	645	9,500	645
2011-08-29	627	636	622	636	5,700	636
2011-08-26	629	629	621	627	13,100	627
2011-08-25	622	634	620	627	14,700	627
2011-08-24	638	642	622	623	5,700	623
2011-08-23	635	636	623	629	15,700	629
2011-08-22	655	659	627	627	13,600	627
2011-08-19	659	659	643	655	15,000	655
2011-08-18	666	677	666	673	30,000	673
2011-08-17	655	672	655	672	22,400	672
2011-08-16	652	655	647	652	12,000	652
2011-08-15	644	651	644	651	15,000	651
2011-08-12	646	646	636	643	29,700	643
2011-08-11	622	636	621	636	14,500	636
2011-08-10	634	641	626	641	26,000	641
2011-08-09	599	615	575	615	32,500	615
2011-08-08	612	619	600	619	35,800	619
2011-08-05	623	630	610	613	63,500	613
2011-08-04	680	680	660	663	35,900	663
2011-08-03	653	685	649	684	31,800	684
2011-08-02	683	691	660	663	22,600	663
2011-08-01	672	690	670	689	10,200	689
2011-07-29	690	695	676	677	19,900	677
2011-07-28	710	710	683	689	41,800	689
2011-07-27	711	716	699	713	29,800	713
2011-07-26	709	714	708	711	30,600	711
2011-07-25	699	710	693	709	31,200	709
2011-07-22	688	710	685	691	42,200	691
2011-07-21	686	689	686	687	10,800	687
2011-07-20	685	688	685	688	5,600	688
2011-07-19	680	683	679	682	11,900	682
2011-07-15	685	686	678	678	10,500	678
2011-07-14	689	689	682	682	7,700	682
2011-07-13	690	690	683	689	16,000	689
2011-07-12	690	692	681	692	13,700	692
2011-07-11	680	693	680	692	15,800	692
2011-07-08	672	687	672	681	21,600	681
2011-07-07	664	669	664	669	10,300	669
2011-07-06	665	665	660	662	7,500	662
2011-07-05	670	670	664	664	8,900	664
2011-07-04	668	675	668	669	10,100	669
2011-07-01	670	676	666	668	8,900	668
2011-06-30	658	670	658	670	17,300	670
2011-06-29	662	666	659	666	12,500	666
2011-06-28	668	670	662	662	9,600	662
2011-06-27	673	673	668	668	13,200	668
2011-06-24	666	676	664	675	13,900	675
2011-06-23	661	669	659	669	14,900	669
2011-06-22	665	675	660	660	20,400	660
2011-06-21	655	664	655	664	16,200	664
2011-06-20	650	652	644	645	17,400	645
2011-06-17	664	666	653	653	19,200	653
2011-06-16	682	684	657	657	47,200	657
2011-06-15	710	712	682	686	35,700	686
2011-06-14	713	715	704	704	20,700	704
2011-06-13	697	713	682	713	33,300	713
2011-06-10	702	710	695	704	28,700	704
2011-06-09	686	695	678	692	20,300	692
2011-06-08	689	689	679	689	10,700	689
2011-06-07	670	689	661	688	25,600	688
2011-06-06	687	697	666	675	23,000	675
2011-06-03	705	707	690	693	35,200	693
2011-06-02	703	707	699	705	16,800	705
2011-06-01	720	721	712	718	17,000	718
2011-05-31	720	723	710	717	30,900	717
2011-05-30	686	738	684	714	70,100	714
2011-05-27	682	691	678	684	22,900	684
2011-05-26	678	695	672	685	63,600	685
2011-05-25	675	675	664	673	21,000	673
2011-05-24	642	680	642	680	48,000	680
2011-05-23	646	648	638	640	36,300	640
2011-05-20	645	652	640	651	18,500	651
2011-05-19	666	669	653	653	29,300	653
2011-05-18	650	669	650	669	44,900	669
2011-05-17	645	650	628	643	32,900	643
2011-05-16	662	664	646	650	42,100	650
2011-05-13	672	673	656	673	66,700	673
2011-05-12	682	690	676	678	82,000	678
2011-05-11	700	716	683	690	167,200	690
2011-05-10	676	726	651	702	485,500	702
2011-05-09	656	656	656	656	34,500	656
2011-05-06	540	556	538	556	13,000	556
2011-05-02	536	547	536	537	9,500	537
2011-04-28	535	535	529	533	5,900	533
2011-04-27	533	540	530	531	6,800	531
2011-04-26	548	548	526	529	22,000	529
2011-04-25	526	545	525	545	10,200	545
2011-04-22	528	529	516	524	10,700	524
2011-04-21	531	531	519	519	10,800	519
2011-04-20	532	532	523	525	4,600	525
2011-04-19	522	527	520	525	5,400	525
2011-04-18	554	555	532	532	9,200	532
2011-04-15	530	536	528	536	5,300	536
2011-04-14	529	530	520	530	4,200	530
2011-04-13	524	531	520	529	6,000	529
2011-04-12	520	525	511	524	5,600	524
2011-04-11	525	530	525	528	5,100	528
2011-04-08	526	533	522	525	24,800	525
2011-04-07	524	534	524	530	6,100	530
2011-04-06	547	557	523	524	11,900	524
2011-04-05	560	560	536	537	15,700	537
2011-04-04	570	571	560	560	8,900	560
2011-04-01	570	572	564	564	8,300	564
2011-03-31	564	573	558	570	16,800	570
2011-03-30	540	564	540	560	20,800	560
2011-03-29	535	545	525	539	16,800	539
2011-03-28	541	541	525	536	16,700	536
2011-03-25	511	535	509	534	45,000	534
2011-03-24	545	548	510	511	39,200	511
2011-03-23	531	545	525	535	21,300	535
2011-03-22	539	539	520	531	41,500	531
2011-03-18	498	498	498	498	11,000	498
2011-03-17	408	428	408	418	49,300	418
2011-03-16	415	426	390	407	41,900	407
2011-03-15	480	480	402	411	43,800	411
2011-03-14	538	550	500	502	33,300	502
2011-03-11	596	599	588	588	33,500	588
2011-03-10	599	600	588	596	14,000	596
2011-03-09	603	607	599	599	7,900	599
2011-03-08	606	607	599	599	9,800	599
2011-03-07	612	612	600	600	9,500	600
2011-03-04	621	623	611	612	13,300	612
2011-03-03	601	614	601	611	4,800	611
2011-03-02	609	621	605	605	11,900	605
2011-03-01	625	627	617	618	22,600	618
2011-02-28	612	620	600	620	22,000	620
2011-02-25	588	605	588	602	17,300	602
2011-02-24	604	607	595	598	19,000	598
2011-02-23	605	616	600	605	20,700	605
2011-02-22	615	615	601	605	24,800	605
2011-02-21	621	622	610	617	12,800	617
2011-02-18	626	626	620	622	11,400	622
2011-02-17	624	629	622	626	20,400	626
2011-02-16	618	624	617	621	19,000	621
2011-02-15	625	626	620	621	25,000	621
2011-02-14	626	627	620	623	21,700	623
2011-02-10	626	632	615	621	20,300	621
2011-02-09	633	639	621	626	29,400	626
2011-02-08	655	664	636	636	64,100	636
2011-02-07	664	668	645	665	35,300	665
2011-02-04	634	645	634	645	21,000	645
2011-02-03	637	638	632	635	6,000	635
2011-02-02	636	644	636	637	14,100	637
2011-02-01	652	658	636	636	17,600	636
2011-01-31	644	644	629	632	12,000	632
2011-01-28	654	657	643	648	16,400	648
2011-01-27	659	659	652	654	10,600	654
2011-01-26	655	655	647	651	17,900	651
2011-01-25	639	656	639	655	14,100	655
2011-01-24	620	635	611	633	18,600	633
2011-01-21	657	664	625	628	32,500	628
2011-01-20	670	670	656	660	17,300	660
2011-01-19	666	673	660	671	19,600	671
2011-01-18	677	677	664	664	14,300	664
2011-01-17	673	678	669	671	11,600	671
2011-01-14	661	675	660	664	16,500	664
2011-01-13	664	667	659	660	14,900	660
2011-01-12	661	679	660	661	24,400	661
2011-01-11	664	665	656	658	21,200	658
2011-01-07	665	665	657	657	14,200	657
2011-01-06	671	673	659	669	16,000	669
2011-01-05	671	675	667	672	7,900	672
2011-01-04	665	673	664	670	11,600	670

分割・併合履歴： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株

2025年04月
日	月	火	水	木	金	土
« 03月31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