7609 ダイトロン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 799 | 799 | 785 | 793 | 19,600 | 793 |
| 2015-12-29 | 797 | 802 | 792 | 799 | 12,800 | 799 |
| 2015-12-28 | 768 | 798 | 765 | 792 | 37,500 | 792 |
| 2015-12-25 | 788 | 800 | 780 | 788 | 89,000 | 788 |
| 2015-12-24 | 808 | 819 | 794 | 795 | 48,200 | 795 |
| 2015-12-22 | 812 | 815 | 805 | 807 | 51,000 | 807 |
| 2015-12-21 | 812 | 821 | 802 | 812 | 32,400 | 812 |
| 2015-12-18 | 819 | 835 | 814 | 815 | 45,700 | 815 |
| 2015-12-17 | 828 | 830 | 815 | 822 | 29,000 | 822 |
| 2015-12-16 | 830 | 830 | 808 | 815 | 58,000 | 815 |
| 2015-12-15 | 832 | 832 | 815 | 815 | 17,100 | 815 |
| 2015-12-14 | 835 | 835 | 814 | 822 | 40,900 | 822 |
| 2015-12-11 | 830 | 843 | 830 | 839 | 21,700 | 839 |
| 2015-12-10 | 846 | 846 | 831 | 831 | 42,100 | 831 |
| 2015-12-09 | 856 | 856 | 846 | 848 | 26,300 | 848 |
| 2015-12-08 | 871 | 871 | 855 | 859 | 23,500 | 859 |
| 2015-12-07 | 881 | 881 | 862 | 862 | 26,200 | 862 |
| 2015-12-04 | 868 | 877 | 866 | 868 | 34,300 | 868 |
| 2015-12-03 | 882 | 892 | 872 | 875 | 35,800 | 875 |
| 2015-12-02 | 910 | 912 | 884 | 884 | 96,900 | 884 |
| 2015-12-01 | 880 | 920 | 872 | 909 | 86,100 | 909 |
| 2015-11-30 | 865 | 870 | 857 | 870 | 78,500 | 870 |
| 2015-11-27 | 832 | 860 | 832 | 851 | 46,700 | 851 |
| 2015-11-26 | 845 | 845 | 826 | 829 | 49,000 | 829 |
| 2015-11-25 | 846 | 849 | 832 | 835 | 38,900 | 835 |
| 2015-11-24 | 850 | 858 | 832 | 852 | 64,800 | 852 |
| 2015-11-20 | 856 | 866 | 856 | 863 | 8,600 | 863 |
| 2015-11-19 | 869 | 870 | 852 | 857 | 13,100 | 857 |
| 2015-11-18 | 870 | 870 | 856 | 858 | 12,000 | 858 |
| 2015-11-17 | 864 | 865 | 851 | 864 | 14,800 | 864 |
| 2015-11-16 | 860 | 860 | 841 | 850 | 27,400 | 850 |
| 2015-11-13 | 879 | 883 | 864 | 870 | 13,800 | 870 |
| 2015-11-12 | 868 | 886 | 862 | 879 | 26,300 | 879 |
| 2015-11-11 | 866 | 875 | 860 | 869 | 24,300 | 869 |
| 2015-11-10 | 851 | 865 | 851 | 863 | 19,300 | 863 |
| 2015-11-09 | 854 | 871 | 854 | 862 | 30,400 | 862 |
| 2015-11-06 | 854 | 858 | 837 | 851 | 49,500 | 851 |
| 2015-11-05 | 820 | 863 | 813 | 859 | 143,900 | 859 |
| 2015-11-04 | 928 | 940 | 924 | 925 | 60,200 | 925 |
| 2015-11-02 | 915 | 923 | 908 | 923 | 32,900 | 923 |
| 2015-10-30 | 888 | 908 | 888 | 905 | 18,500 | 905 |
| 2015-10-29 | 900 | 905 | 885 | 892 | 19,300 | 892 |
| 2015-10-28 | 906 | 910 | 901 | 906 | 24,700 | 906 |
| 2015-10-27 | 916 | 916 | 903 | 904 | 17,200 | 904 |
| 2015-10-26 | 896 | 918 | 893 | 907 | 48,600 | 907 |
| 2015-10-23 | 871 | 880 | 864 | 880 | 25,200 | 880 |
| 2015-10-22 | 849 | 863 | 848 | 852 | 17,200 | 852 |
| 2015-10-21 | 850 | 862 | 840 | 852 | 27,200 | 852 |
| 2015-10-20 | 860 | 863 | 845 | 848 | 12,500 | 848 |
| 2015-10-19 | 866 | 867 | 852 | 853 | 13,600 | 853 |
| 2015-10-16 | 879 | 879 | 861 | 863 | 15,200 | 863 |
| 2015-10-15 | 861 | 877 | 861 | 869 | 11,800 | 869 |
| 2015-10-14 | 870 | 875 | 856 | 872 | 16,900 | 872 |
| 2015-10-13 | 873 | 885 | 873 | 878 | 28,400 | 878 |
| 2015-10-09 | 871 | 875 | 855 | 866 | 27,100 | 866 |
| 2015-10-08 | 874 | 887 | 860 | 865 | 13,200 | 865 |
| 2015-10-07 | 851 | 875 | 848 | 873 | 25,200 | 873 |
| 2015-10-06 | 859 | 863 | 846 | 851 | 22,500 | 851 |
| 2015-10-05 | 846 | 852 | 838 | 844 | 20,800 | 844 |
| 2015-10-02 | 854 | 856 | 838 | 842 | 29,300 | 842 |
| 2015-10-01 | 866 | 866 | 852 | 859 | 17,600 | 859 |
| 2015-09-30 | 851 | 860 | 842 | 854 | 20,300 | 854 |
| 2015-09-29 | 872 | 872 | 849 | 849 | 18,000 | 849 |
| 2015-09-28 | 892 | 899 | 876 | 886 | 13,700 | 886 |
| 2015-09-25 | 862 | 883 | 850 | 883 | 22,800 | 883 |
| 2015-09-24 | 873 | 873 | 859 | 863 | 20,800 | 863 |
| 2015-09-18 | 889 | 895 | 880 | 884 | 10,500 | 884 |
| 2015-09-17 | 896 | 905 | 874 | 901 | 27,200 | 901 |
| 2015-09-16 | 894 | 896 | 882 | 888 | 19,700 | 888 |
| 2015-09-15 | 907 | 912 | 887 | 892 | 34,100 | 892 |
| 2015-09-14 | 950 | 954 | 908 | 913 | 43,700 | 913 |
| 2015-09-11 | 918 | 940 | 914 | 938 | 33,300 | 938 |
| 2015-09-10 | 896 | 914 | 892 | 910 | 18,700 | 910 |
| 2015-09-09 | 888 | 915 | 887 | 915 | 29,800 | 915 |
| 2015-09-08 | 863 | 894 | 841 | 852 | 29,200 | 852 |
| 2015-09-07 | 842 | 893 | 823 | 862 | 45,300 | 862 |
| 2015-09-04 | 930 | 931 | 846 | 869 | 53,900 | 869 |
| 2015-09-03 | 929 | 947 | 923 | 927 | 45,900 | 927 |
| 2015-09-02 | 889 | 935 | 881 | 912 | 47,300 | 912 |
| 2015-09-01 | 975 | 975 | 917 | 919 | 75,300 | 919 |
| 2015-08-31 | 940 | 985 | 926 | 985 | 120,900 | 985 |
| 2015-08-28 | 937 | 949 | 920 | 948 | 55,700 | 948 |
| 2015-08-27 | 929 | 937 | 904 | 915 | 84,500 | 915 |
| 2015-08-26 | 817 | 883 | 800 | 878 | 52,900 | 878 |
| 2015-08-25 | 755 | 852 | 700 | 802 | 83,200 | 802 |
| 2015-08-24 | 854 | 873 | 790 | 814 | 95,000 | 814 |
| 2015-08-21 | 852 | 918 | 852 | 888 | 57,000 | 888 |
| 2015-08-20 | 897 | 900 | 876 | 884 | 36,500 | 884 |
| 2015-08-19 | 920 | 920 | 906 | 907 | 25,800 | 907 |
| 2015-08-18 | 924 | 926 | 915 | 922 | 31,400 | 922 |
| 2015-08-17 | 902 | 924 | 902 | 915 | 40,600 | 915 |
| 2015-08-14 | 866 | 893 | 863 | 890 | 33,300 | 890 |
| 2015-08-13 | 861 | 876 | 858 | 865 | 29,600 | 865 |
| 2015-08-12 | 875 | 879 | 859 | 870 | 57,800 | 870 |
| 2015-08-11 | 868 | 881 | 852 | 880 | 75,100 | 880 |
| 2015-08-10 | 884 | 894 | 856 | 868 | 85,500 | 868 |
| 2015-08-07 | 886 | 913 | 886 | 902 | 56,600 | 902 |
| 2015-08-06 | 931 | 935 | 889 | 891 | 98,600 | 891 |
| 2015-08-05 | 957 | 957 | 908 | 931 | 97,900 | 931 |
| 2015-08-04 | 990 | 1,000 | 923 | 968 | 370,400 | 968 |
| 2015-08-03 | 970 | 1,020 | 964 | 1,000 | 159,000 | 1,000 |
| 2015-07-31 | 940 | 963 | 931 | 961 | 34,800 | 961 |
| 2015-07-30 | 945 | 951 | 923 | 940 | 42,900 | 940 |
| 2015-07-29 | 952 | 963 | 937 | 943 | 21,400 | 943 |
| 2015-07-28 | 930 | 950 | 923 | 945 | 23,100 | 945 |
| 2015-07-27 | 960 | 960 | 940 | 947 | 29,100 | 947 |
| 2015-07-24 | 966 | 966 | 948 | 960 | 31,900 | 960 |
| 2015-07-23 | 955 | 960 | 932 | 958 | 28,900 | 958 |
| 2015-07-22 | 955 | 965 | 945 | 953 | 28,200 | 953 |
| 2015-07-21 | 960 | 974 | 960 | 966 | 49,900 | 966 |
| 2015-07-17 | 952 | 958 | 911 | 932 | 53,100 | 932 |
| 2015-07-16 | 930 | 945 | 925 | 943 | 26,500 | 943 |
| 2015-07-15 | 910 | 925 | 902 | 918 | 48,800 | 918 |
| 2015-07-14 | 898 | 908 | 889 | 899 | 30,600 | 899 |
| 2015-07-13 | 858 | 885 | 858 | 876 | 31,500 | 876 |
| 2015-07-10 | 840 | 874 | 840 | 845 | 35,700 | 845 |
| 2015-07-09 | 816 | 852 | 799 | 839 | 51,000 | 839 |
| 2015-07-08 | 883 | 887 | 845 | 848 | 36,500 | 848 |
| 2015-07-07 | 884 | 903 | 878 | 880 | 34,100 | 880 |
| 2015-07-06 | 895 | 895 | 853 | 871 | 50,500 | 871 |
| 2015-07-03 | 909 | 914 | 897 | 897 | 23,200 | 897 |
| 2015-07-02 | 923 | 924 | 904 | 909 | 31,200 | 909 |
| 2015-07-01 | 915 | 919 | 905 | 912 | 17,600 | 912 |
| 2015-06-30 | 899 | 920 | 892 | 915 | 33,200 | 915 |
| 2015-06-29 | 888 | 906 | 873 | 896 | 48,800 | 896 |
| 2015-06-26 | 931 | 937 | 915 | 924 | 39,000 | 924 |
| 2015-06-25 | 955 | 957 | 938 | 939 | 40,600 | 939 |
| 2015-06-24 | 940 | 957 | 933 | 950 | 79,000 | 950 |
| 2015-06-23 | 921 | 941 | 921 | 934 | 41,000 | 934 |
| 2015-06-22 | 928 | 931 | 906 | 916 | 28,000 | 916 |
| 2015-06-19 | 921 | 933 | 916 | 922 | 22,300 | 922 |
| 2015-06-18 | 918 | 920 | 906 | 906 | 29,800 | 906 |
| 2015-06-17 | 933 | 961 | 921 | 922 | 38,700 | 922 |
| 2015-06-16 | 943 | 950 | 915 | 948 | 55,900 | 948 |
| 2015-06-15 | 985 | 990 | 932 | 949 | 65,800 | 949 |
| 2015-06-12 | 991 | 1,014 | 950 | 973 | 124,400 | 973 |
| 2015-06-11 | 926 | 993 | 926 | 972 | 79,900 | 972 |
| 2015-06-10 | 887 | 937 | 887 | 916 | 39,400 | 916 |
| 2015-06-09 | 916 | 928 | 891 | 895 | 43,400 | 895 |
| 2015-06-08 | 929 | 935 | 883 | 917 | 37,600 | 917 |
| 2015-06-05 | 919 | 934 | 906 | 931 | 28,100 | 931 |
| 2015-06-04 | 945 | 962 | 927 | 932 | 48,000 | 932 |
| 2015-06-03 | 920 | 966 | 915 | 943 | 102,300 | 943 |
| 2015-06-02 | 932 | 934 | 891 | 909 | 75,100 | 909 |
| 2015-06-01 | 828 | 911 | 816 | 902 | 99,900 | 902 |
| 2015-05-29 | 833 | 833 | 822 | 828 | 34,200 | 828 |
| 2015-05-28 | 828 | 835 | 821 | 830 | 110,400 | 830 |
| 2015-05-27 | 821 | 848 | 808 | 816 | 57,200 | 816 |
| 2015-05-26 | 778 | 833 | 778 | 827 | 90,600 | 827 |
| 2015-05-25 | 784 | 795 | 774 | 784 | 29,200 | 784 |
| 2015-05-22 | 787 | 790 | 777 | 784 | 22,200 | 784 |
| 2015-05-21 | 781 | 791 | 780 | 787 | 20,300 | 787 |
| 2015-05-20 | 780 | 791 | 780 | 784 | 21,000 | 784 |
| 2015-05-19 | 775 | 794 | 775 | 780 | 30,400 | 780 |
| 2015-05-18 | 787 | 787 | 767 | 776 | 25,100 | 776 |
| 2015-05-15 | 780 | 785 | 767 | 783 | 32,300 | 783 |
| 2015-05-14 | 797 | 797 | 771 | 778 | 44,900 | 778 |
| 2015-05-13 | 813 | 813 | 774 | 783 | 97,600 | 783 |
| 2015-05-12 | 758 | 813 | 755 | 798 | 156,100 | 798 |
| 2015-05-11 | 780 | 795 | 753 | 755 | 245,600 | 755 |
| 2015-05-08 | 765 | 765 | 765 | 765 | 53,300 | 765 |
| 2015-05-07 | 666 | 681 | 665 | 665 | 17,400 | 665 |
| 2015-05-01 | 670 | 676 | 666 | 668 | 19,700 | 668 |
| 2015-04-30 | 682 | 683 | 672 | 679 | 15,000 | 679 |
| 2015-04-28 | 696 | 696 | 685 | 690 | 13,700 | 690 |
| 2015-04-27 | 697 | 701 | 693 | 696 | 15,000 | 696 |
| 2015-04-24 | 695 | 700 | 690 | 693 | 28,000 | 693 |
| 2015-04-23 | 682 | 689 | 680 | 685 | 15,900 | 685 |
| 2015-04-22 | 676 | 679 | 674 | 677 | 7,900 | 677 |
| 2015-04-21 | 678 | 679 | 672 | 679 | 7,900 | 679 |
| 2015-04-20 | 681 | 681 | 666 | 673 | 15,600 | 673 |
| 2015-04-17 | 697 | 697 | 686 | 686 | 12,600 | 686 |
| 2015-04-16 | 698 | 698 | 688 | 693 | 13,600 | 693 |
| 2015-04-15 | 697 | 697 | 690 | 693 | 8,000 | 693 |
| 2015-04-14 | 684 | 691 | 684 | 691 | 5,500 | 691 |
| 2015-04-13 | 681 | 686 | 677 | 684 | 6,500 | 684 |
| 2015-04-10 | 679 | 681 | 670 | 681 | 15,600 | 681 |
| 2015-04-09 | 686 | 686 | 678 | 679 | 7,600 | 679 |
| 2015-04-08 | 680 | 690 | 676 | 679 | 10,800 | 679 |
| 2015-04-07 | 683 | 683 | 669 | 677 | 17,500 | 677 |
| 2015-04-06 | 683 | 683 | 667 | 673 | 15,200 | 673 |
| 2015-04-03 | 690 | 690 | 675 | 689 | 8,500 | 689 |
| 2015-04-02 | 680 | 696 | 674 | 690 | 20,600 | 690 |
| 2015-04-01 | 689 | 690 | 680 | 686 | 12,100 | 686 |
| 2015-03-31 | 690 | 694 | 682 | 687 | 9,000 | 687 |
| 2015-03-30 | 686 | 686 | 674 | 681 | 10,000 | 681 |
| 2015-03-27 | 696 | 703 | 672 | 682 | 22,600 | 682 |
| 2015-03-26 | 708 | 710 | 700 | 710 | 19,900 | 710 |
| 2015-03-25 | 710 | 713 | 709 | 713 | 21,300 | 713 |
| 2015-03-24 | 721 | 721 | 708 | 713 | 19,800 | 713 |
| 2015-03-23 | 709 | 724 | 709 | 713 | 20,800 | 713 |
| 2015-03-20 | 694 | 708 | 694 | 707 | 15,300 | 707 |
| 2015-03-19 | 694 | 699 | 692 | 694 | 20,500 | 694 |
| 2015-03-18 | 689 | 696 | 681 | 694 | 21,800 | 694 |
| 2015-03-17 | 694 | 695 | 691 | 694 | 10,600 | 694 |
| 2015-03-16 | 690 | 695 | 681 | 689 | 21,600 | 689 |
| 2015-03-13 | 690 | 698 | 685 | 687 | 31,100 | 687 |
| 2015-03-12 | 678 | 699 | 676 | 683 | 15,900 | 683 |
| 2015-03-11 | 665 | 676 | 665 | 674 | 15,700 | 674 |
| 2015-03-10 | 677 | 680 | 669 | 671 | 9,700 | 671 |
| 2015-03-09 | 665 | 680 | 665 | 673 | 9,700 | 673 |
| 2015-03-06 | 664 | 689 | 663 | 675 | 14,500 | 675 |
| 2015-03-05 | 661 | 675 | 661 | 665 | 44,200 | 665 |
| 2015-03-04 | 675 | 689 | 661 | 679 | 20,900 | 679 |
| 2015-03-03 | 699 | 701 | 684 | 684 | 13,700 | 684 |
| 2015-03-02 | 686 | 696 | 678 | 693 | 20,500 | 693 |
| 2015-02-27 | 697 | 704 | 693 | 694 | 14,200 | 694 |
| 2015-02-26 | 691 | 703 | 687 | 697 | 23,300 | 697 |
| 2015-02-25 | 702 | 702 | 677 | 691 | 34,600 | 691 |
| 2015-02-24 | 698 | 711 | 693 | 702 | 25,800 | 702 |
| 2015-02-23 | 705 | 707 | 691 | 695 | 20,800 | 695 |
| 2015-02-20 | 721 | 722 | 708 | 709 | 16,100 | 709 |
| 2015-02-19 | 709 | 720 | 709 | 718 | 37,000 | 718 |
| 2015-02-18 | 691 | 705 | 677 | 703 | 27,000 | 703 |
| 2015-02-17 | 701 | 702 | 661 | 691 | 50,300 | 691 |
| 2015-02-16 | 700 | 707 | 691 | 704 | 23,900 | 704 |
| 2015-02-13 | 698 | 709 | 689 | 701 | 36,900 | 701 |
| 2015-02-12 | 688 | 723 | 684 | 703 | 67,300 | 703 |
| 2015-02-10 | 650 | 679 | 645 | 676 | 54,900 | 676 |
| 2015-02-09 | 648 | 650 | 641 | 648 | 44,900 | 648 |
| 2015-02-06 | 640 | 670 | 633 | 650 | 174,900 | 650 |
| 2015-02-05 | 595 | 608 | 588 | 588 | 39,800 | 588 |
| 2015-02-04 | 591 | 595 | 585 | 593 | 15,000 | 593 |
| 2015-02-03 | 590 | 599 | 578 | 581 | 21,800 | 581 |
| 2015-02-02 | 586 | 597 | 586 | 591 | 11,900 | 591 |
| 2015-01-30 | 605 | 605 | 590 | 596 | 15,200 | 596 |
| 2015-01-29 | 593 | 603 | 588 | 595 | 12,500 | 595 |
| 2015-01-28 | 590 | 599 | 587 | 592 | 30,900 | 592 |
| 2015-01-27 | 591 | 600 | 585 | 599 | 23,300 | 599 |
| 2015-01-26 | 584 | 595 | 582 | 592 | 20,900 | 592 |
| 2015-01-23 | 592 | 599 | 586 | 593 | 21,400 | 593 |
| 2015-01-22 | 606 | 606 | 585 | 594 | 22,000 | 594 |
| 2015-01-21 | 608 | 608 | 594 | 600 | 11,900 | 600 |
| 2015-01-20 | 599 | 604 | 592 | 603 | 11,600 | 603 |
| 2015-01-19 | 601 | 604 | 591 | 594 | 10,600 | 594 |
| 2015-01-16 | 591 | 594 | 583 | 591 | 13,300 | 591 |
| 2015-01-15 | 581 | 599 | 581 | 593 | 22,600 | 593 |
| 2015-01-14 | 596 | 603 | 590 | 591 | 7,000 | 591 |
| 2015-01-13 | 588 | 596 | 586 | 594 | 23,200 | 594 |
| 2015-01-09 | 605 | 609 | 595 | 602 | 15,500 | 602 |
| 2015-01-08 | 601 | 615 | 588 | 604 | 19,500 | 604 |
| 2015-01-07 | 591 | 615 | 591 | 599 | 22,100 | 599 |
| 2015-01-06 | 611 | 618 | 599 | 600 | 26,900 | 600 |
| 2015-01-05 | 620 | 630 | 618 | 620 | 12,500 | 620 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株