7609 ダイトロン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,376	2,380	2,315	2,335	41,200	2,335
2017-12-28	2,408	2,414	2,369	2,376	37,500	2,376
2017-12-27	2,367	2,427	2,341	2,416	65,100	2,416
2017-12-26	2,400	2,410	2,371	2,383	65,200	2,383
2017-12-25	2,411	2,415	2,374	2,406	58,900	2,406
2017-12-22	2,457	2,459	2,414	2,433	39,200	2,433
2017-12-21	2,435	2,461	2,416	2,450	40,800	2,450
2017-12-20	2,405	2,432	2,385	2,414	27,000	2,414
2017-12-19	2,438	2,451	2,367	2,405	46,100	2,405
2017-12-18	2,478	2,482	2,401	2,428	51,800	2,428
2017-12-15	2,405	2,473	2,405	2,439	99,000	2,439
2017-12-14	2,362	2,399	2,362	2,390	32,600	2,390
2017-12-13	2,425	2,425	2,345	2,359	56,400	2,359
2017-12-12	2,432	2,438	2,356	2,389	59,600	2,389
2017-12-11	2,478	2,526	2,406	2,420	69,800	2,420
2017-12-08	2,521	2,541	2,438	2,457	82,500	2,457
2017-12-07	2,440	2,550	2,420	2,547	183,200	2,547
2017-12-06	2,330	2,431	2,310	2,397	128,900	2,397
2017-12-05	2,299	2,307	2,236	2,286	81,400	2,286
2017-12-04	2,315	2,315	2,256	2,261	44,600	2,261
2017-12-01	2,295	2,341	2,280	2,300	42,400	2,300
2017-11-30	2,340	2,340	2,260	2,297	91,500	2,297
2017-11-29	2,400	2,421	2,347	2,390	76,400	2,390
2017-11-28	2,486	2,490	2,407	2,424	75,500	2,424
2017-11-27	2,450	2,460	2,367	2,390	47,300	2,390
2017-11-24	2,420	2,451	2,360	2,447	62,700	2,447
2017-11-22	2,339	2,424	2,317	2,411	83,300	2,411
2017-11-21	2,327	2,345	2,307	2,308	40,400	2,308
2017-11-20	2,269	2,320	2,240	2,292	31,600	2,292
2017-11-17	2,330	2,338	2,281	2,287	61,600	2,287
2017-11-16	2,219	2,290	2,214	2,280	84,700	2,280
2017-11-15	2,140	2,267	2,140	2,201	160,400	2,201
2017-11-13	2,183	2,205	2,153	2,161	48,400	2,161
2017-11-10	2,166	2,232	2,159	2,213	27,500	2,213
2017-11-09	2,264	2,264	2,148	2,194	93,500	2,194
2017-11-08	2,268	2,300	2,239	2,258	50,200	2,258
2017-11-07	2,368	2,373	2,285	2,295	88,300	2,295
2017-11-06	2,300	2,425	2,297	2,368	326,800	2,368
2017-11-02	2,129	2,205	2,126	2,165	109,500	2,165
2017-11-01	2,115	2,126	2,074	2,126	49,900	2,126
2017-10-31	2,099	2,113	2,072	2,111	26,100	2,111
2017-10-30	2,100	2,110	2,077	2,099	52,900	2,099
2017-10-27	2,036	2,082	2,023	2,080	42,500	2,080
2017-10-26	2,046	2,051	2,015	2,029	34,000	2,029
2017-10-25	2,030	2,097	2,029	2,059	72,000	2,059
2017-10-24	2,004	2,034	1,981	2,022	34,100	2,022
2017-10-23	1,997	2,031	1,984	1,998	40,900	1,998
2017-10-20	1,982	1,995	1,963	1,972	42,000	1,972
2017-10-19	2,007	2,036	1,979	1,999	33,900	1,999
2017-10-18	2,052	2,053	1,995	2,007	37,000	2,007
2017-10-17	2,021	2,052	2,018	2,047	43,200	2,047
2017-10-16	2,038	2,060	1,991	2,005	43,900	2,005
2017-10-13	2,045	2,046	2,011	2,038	30,300	2,038
2017-10-12	2,025	2,070	2,025	2,041	39,500	2,041
2017-10-11	2,044	2,048	2,005	2,025	31,600	2,025
2017-10-10	1,951	2,063	1,951	2,040	88,700	2,040
2017-10-06	1,948	1,981	1,948	1,951	31,400	1,951
2017-10-05	2,000	2,009	1,937	1,973	51,200	1,973
2017-10-04	2,009	2,029	1,985	1,997	45,400	1,997
2017-10-03	2,017	2,035	1,999	2,011	67,100	2,011
2017-10-02	2,010	2,019	1,980	1,996	54,100	1,996
2017-09-29	2,044	2,049	1,982	2,002	94,200	2,002
2017-09-28	1,980	2,102	1,954	2,067	250,800	2,067
2017-09-27	1,847	1,968	1,847	1,955	110,500	1,955
2017-09-26	1,835	1,854	1,796	1,850	72,200	1,850
2017-09-25	1,831	1,868	1,831	1,847	39,300	1,847
2017-09-22	1,849	1,863	1,819	1,829	51,100	1,829
2017-09-21	1,883	1,888	1,850	1,863	50,900	1,863
2017-09-20	1,914	1,915	1,884	1,899	40,600	1,899
2017-09-19	1,945	1,967	1,905	1,923	66,200	1,923
2017-09-15	1,926	1,952	1,914	1,934	40,600	1,934
2017-09-14	1,980	1,980	1,910	1,932	61,500	1,932
2017-09-13	1,925	1,966	1,894	1,951	82,400	1,951
2017-09-12	1,899	1,925	1,862	1,870	52,100	1,870
2017-09-11	1,840	1,905	1,834	1,868	75,700	1,868
2017-09-08	1,787	1,817	1,782	1,800	69,300	1,800
2017-09-07	1,793	1,836	1,770	1,792	69,900	1,792
2017-09-06	1,750	1,814	1,723	1,757	77,200	1,757
2017-09-05	1,867	1,867	1,752	1,774	71,600	1,774
2017-09-04	1,901	1,904	1,817	1,855	77,000	1,855
2017-09-01	1,884	1,944	1,862	1,893	88,800	1,893
2017-08-31	1,830	1,882	1,817	1,856	167,700	1,856
2017-08-30	1,840	1,849	1,775	1,805	101,300	1,805
2017-08-29	1,816	1,832	1,803	1,831	47,100	1,831
2017-08-28	1,859	1,877	1,818	1,832	58,800	1,832
2017-08-25	1,880	1,880	1,800	1,829	45,000	1,829
2017-08-24	1,806	1,899	1,806	1,857	97,500	1,857
2017-08-23	1,813	1,813	1,786	1,803	23,500	1,803
2017-08-22	1,797	1,817	1,781	1,791	56,000	1,791
2017-08-21	1,812	1,830	1,763	1,797	40,000	1,797
2017-08-18	1,762	1,850	1,762	1,787	112,300	1,787
2017-08-17	1,773	1,799	1,742	1,799	75,300	1,799
2017-08-16	1,676	1,784	1,676	1,775	134,300	1,775
2017-08-15	1,668	1,677	1,641	1,673	36,000	1,673
2017-08-14	1,642	1,656	1,627	1,628	24,900	1,628
2017-08-10	1,634	1,734	1,630	1,676	61,000	1,676
2017-08-09	1,615	1,659	1,598	1,655	58,300	1,655
2017-08-08	1,673	1,677	1,611	1,627	46,600	1,627
2017-08-07	1,698	1,698	1,653	1,671	35,700	1,671
2017-08-04	1,695	1,705	1,651	1,678	103,600	1,678
2017-08-03	1,666	1,738	1,622	1,700	385,400	1,700
2017-08-02	1,482	1,584	1,482	1,547	54,800	1,547
2017-08-01	1,589	1,589	1,483	1,503	55,800	1,503
2017-07-31	1,615	1,684	1,571	1,571	59,700	1,571
2017-07-28	1,616	1,621	1,582	1,618	40,900	1,618
2017-07-27	1,576	1,647	1,563	1,621	71,300	1,621
2017-07-26	1,515	1,584	1,515	1,584	66,000	1,584
2017-07-25	1,512	1,525	1,500	1,503	34,000	1,503
2017-07-24	1,493	1,515	1,450	1,512	47,000	1,512
2017-07-21	1,530	1,532	1,490	1,501	38,000	1,501
2017-07-20	1,513	1,547	1,511	1,526	32,700	1,526
2017-07-19	1,515	1,530	1,508	1,512	29,000	1,512
2017-07-18	1,539	1,548	1,507	1,515	36,800	1,515
2017-07-14	1,488	1,560	1,480	1,523	68,700	1,523
2017-07-13	1,467	1,478	1,466	1,475	17,200	1,475
2017-07-12	1,490	1,490	1,452	1,458	26,100	1,458
2017-07-11	1,470	1,501	1,465	1,484	58,100	1,484
2017-07-10	1,459	1,473	1,439	1,466	67,400	1,466
2017-07-07	1,454	1,457	1,420	1,429	68,400	1,429
2017-07-06	1,390	1,442	1,390	1,440	107,500	1,440
2017-07-05	1,302	1,390	1,302	1,389	60,100	1,389
2017-07-04	1,344	1,350	1,291	1,312	63,000	1,312
2017-07-03	1,308	1,337	1,301	1,328	47,900	1,328
2017-06-30	1,281	1,290	1,270	1,278	33,800	1,278
2017-06-29	1,299	1,318	1,291	1,310	24,000	1,310
2017-06-28	1,310	1,337	1,299	1,299	22,600	1,299
2017-06-27	1,350	1,350	1,306	1,330	37,300	1,330
2017-06-26	1,350	1,355	1,336	1,340	38,100	1,340
2017-06-23	1,344	1,427	1,344	1,351	122,900	1,351
2017-06-22	1,347	1,436	1,335	1,338	100,000	1,338
2017-06-21	1,350	1,396	1,340	1,340	107,400	1,340
2017-06-20	1,246	1,365	1,232	1,348	157,500	1,348
2017-06-19	1,242	1,246	1,213	1,222	43,400	1,222
2017-06-16	1,257	1,257	1,230	1,237	25,700	1,237
2017-06-15	1,243	1,248	1,228	1,238	38,700	1,238
2017-06-14	1,248	1,267	1,238	1,243	43,200	1,243
2017-06-13	1,232	1,245	1,232	1,234	18,600	1,234
2017-06-12	1,250	1,250	1,231	1,244	18,600	1,244
2017-06-09	1,261	1,270	1,250	1,257	22,400	1,257
2017-06-08	1,261	1,272	1,255	1,266	18,300	1,266
2017-06-07	1,232	1,261	1,229	1,250	36,800	1,250
2017-06-06	1,261	1,281	1,241	1,241	29,200	1,241
2017-06-05	1,263	1,271	1,245	1,261	29,200	1,261
2017-06-02	1,250	1,281	1,239	1,272	97,600	1,272
2017-06-01	1,219	1,255	1,219	1,239	27,000	1,239
2017-05-31	1,239	1,239	1,217	1,218	18,200	1,218
2017-05-30	1,227	1,245	1,216	1,241	13,100	1,241
2017-05-29	1,237	1,245	1,221	1,227	25,700	1,227
2017-05-26	1,262	1,262	1,242	1,245	28,000	1,245
2017-05-25	1,298	1,298	1,259	1,263	37,500	1,263
2017-05-24	1,227	1,282	1,227	1,279	52,700	1,279
2017-05-23	1,217	1,225	1,210	1,223	17,900	1,223
2017-05-22	1,228	1,230	1,217	1,217	11,100	1,217
2017-05-19	1,227	1,227	1,205	1,219	18,000	1,219
2017-05-18	1,212	1,220	1,204	1,215	20,400	1,215
2017-05-17	1,240	1,242	1,220	1,239	30,400	1,239
2017-05-16	1,259	1,259	1,228	1,240	31,800	1,240
2017-05-15	1,220	1,257	1,214	1,251	48,300	1,251
2017-05-12	1,195	1,220	1,194	1,213	40,700	1,213
2017-05-11	1,220	1,236	1,196	1,203	92,300	1,203
2017-05-10	1,215	1,255	1,190	1,250	61,500	1,250
2017-05-09	1,191	1,228	1,188	1,228	54,700	1,228
2017-05-08	1,208	1,222	1,193	1,207	61,300	1,207
2017-05-02	1,163	1,192	1,163	1,180	48,700	1,180
2017-05-01	1,126	1,174	1,124	1,166	48,200	1,166
2017-04-28	1,147	1,155	1,122	1,135	30,100	1,135
2017-04-27	1,125	1,147	1,116	1,146	35,000	1,146
2017-04-26	1,138	1,146	1,118	1,120	42,200	1,120
2017-04-25	1,100	1,125	1,096	1,116	58,000	1,116
2017-04-24	1,085	1,092	1,075	1,081	21,800	1,081
2017-04-21	1,083	1,086	1,072	1,085	20,000	1,085
2017-04-20	1,050	1,075	1,050	1,065	18,700	1,065
2017-04-19	1,036	1,067	1,034	1,054	32,200	1,054
2017-04-18	1,052	1,062	1,032	1,055	27,300	1,055
2017-04-17	1,021	1,030	1,004	1,030	26,900	1,030
2017-04-14	1,031	1,032	1,005	1,015	19,600	1,015
2017-04-13	999	1,030	961	1,025	56,700	1,025
2017-04-12	1,060	1,069	1,012	1,022	87,600	1,022
2017-04-11	1,092	1,092	1,074	1,078	24,300	1,078
2017-04-10	1,063	1,093	1,063	1,085	17,700	1,085
2017-04-07	1,086	1,086	1,061	1,069	38,300	1,069
2017-04-06	1,107	1,107	1,055	1,066	55,700	1,066
2017-04-05	1,145	1,156	1,098	1,125	56,500	1,125
2017-04-04	1,199	1,199	1,136	1,145	71,600	1,145
2017-04-03	1,200	1,207	1,165	1,169	89,300	1,169
2017-03-31	1,204	1,268	1,204	1,225	110,800	1,225
2017-03-30	1,150	1,198	1,149	1,177	56,900	1,177
2017-03-29	1,127	1,154	1,127	1,150	28,500	1,150
2017-03-28	1,120	1,131	1,115	1,121	22,900	1,121
2017-03-27	1,128	1,128	1,095	1,116	53,100	1,116
2017-03-24	1,126	1,132	1,111	1,130	45,400	1,130
2017-03-23	1,132	1,140	1,130	1,132	15,900	1,132
2017-03-22	1,149	1,155	1,131	1,131	36,100	1,131
2017-03-21	1,147	1,171	1,146	1,168	37,200	1,168
2017-03-17	1,133	1,152	1,131	1,151	19,900	1,151
2017-03-16	1,111	1,139	1,105	1,139	34,700	1,139
2017-03-15	1,136	1,137	1,105	1,105	51,200	1,105
2017-03-14	1,148	1,154	1,134	1,147	17,700	1,147
2017-03-13	1,137	1,154	1,130	1,148	35,800	1,148
2017-03-10	1,124	1,139	1,118	1,136	41,300	1,136
2017-03-09	1,125	1,130	1,115	1,124	33,400	1,124
2017-03-08	1,145	1,152	1,130	1,130	42,400	1,130
2017-03-07	1,140	1,164	1,132	1,145	40,000	1,145
2017-03-06	1,163	1,182	1,141	1,142	56,300	1,142
2017-03-03	1,170	1,183	1,160	1,163	68,800	1,163
2017-03-02	1,130	1,199	1,128	1,189	167,000	1,189
2017-03-01	1,110	1,127	1,086	1,114	80,800	1,114
2017-02-28	1,092	1,132	1,092	1,110	80,400	1,110
2017-02-27	1,100	1,115	1,070	1,094	104,100	1,094
2017-02-24	1,070	1,117	1,049	1,096	155,800	1,096
2017-02-23	998	1,070	994	1,061	160,300	1,061
2017-02-22	971	997	971	983	34,100	983
2017-02-21	967	972	967	971	18,800	971
2017-02-20	974	974	963	967	13,000	967
2017-02-17	967	974	965	973	27,700	973
2017-02-16	971	973	960	965	25,000	965
2017-02-15	982	982	966	967	23,000	967
2017-02-14	982	982	965	971	23,500	971
2017-02-13	987	987	973	977	41,500	977
2017-02-10	987	996	979	983	23,400	983
2017-02-09	970	982	961	981	34,200	981
2017-02-08	1,005	1,013	965	970	146,100	970
2017-02-07	983	1,037	971	1,035	146,100	1,035
2017-02-06	976	979	966	979	16,000	979
2017-02-03	972	985	967	971	20,100	971
2017-02-02	975	975	961	964	12,800	964
2017-02-01	959	977	947	975	18,600	975
2017-01-31	978	978	956	964	20,300	964
2017-01-30	972	982	967	978	30,900	978
2017-01-27	971	985	961	973	23,100	973
2017-01-26	990	990	969	969	36,200	969
2017-01-25	958	986	950	981	60,900	981
2017-01-24	957	958	950	953	10,600	953
2017-01-23	931	958	922	954	25,500	954
2017-01-20	938	954	922	931	35,100	931
2017-01-19	927	949	927	936	20,600	936
2017-01-18	924	929	901	929	22,400	929
2017-01-17	934	939	929	931	15,000	931
2017-01-16	957	957	926	935	18,100	935
2017-01-13	960	960	936	956	20,200	956
2017-01-12	957	965	950	960	19,600	960
2017-01-11	962	978	946	963	31,700	963
2017-01-10	974	974	932	957	25,400	957
2017-01-06	958	973	958	969	11,400	969
2017-01-05	955	970	955	970	11,400	970
2017-01-04	932	954	928	950	29,500	950

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