7609 ダイトロン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,228	1,241	1,207	1,227	21,400	1,227
2018-12-27	1,208	1,248	1,208	1,248	45,300	1,248
2018-12-26	1,150	1,200	1,147	1,178	65,400	1,178
2018-12-25	1,162	1,204	1,153	1,174	116,800	1,174
2018-12-21	1,206	1,231	1,184	1,227	68,500	1,227
2018-12-20	1,278	1,280	1,206	1,221	69,300	1,221
2018-12-19	1,275	1,317	1,259	1,296	53,900	1,296
2018-12-18	1,308	1,308	1,268	1,274	61,400	1,274
2018-12-17	1,340	1,357	1,319	1,323	61,100	1,323
2018-12-14	1,359	1,375	1,330	1,348	66,900	1,348
2018-12-13	1,370	1,392	1,356	1,376	40,800	1,376
2018-12-12	1,342	1,373	1,335	1,359	46,600	1,359
2018-12-11	1,388	1,392	1,312	1,322	124,600	1,322
2018-12-10	1,455	1,455	1,370	1,373	76,400	1,373
2018-12-07	1,481	1,485	1,433	1,472	61,300	1,472
2018-12-06	1,491	1,491	1,460	1,473	74,300	1,473
2018-12-05	1,501	1,515	1,477	1,479	76,200	1,479
2018-12-04	1,560	1,560	1,518	1,520	72,800	1,520
2018-12-03	1,570	1,575	1,550	1,551	63,800	1,551
2018-11-30	1,502	1,541	1,500	1,540	49,400	1,540
2018-11-29	1,560	1,560	1,496	1,497	76,600	1,497
2018-11-28	1,517	1,529	1,479	1,529	109,100	1,529
2018-11-27	1,565	1,571	1,517	1,519	89,300	1,519
2018-11-26	1,530	1,557	1,515	1,547	61,300	1,547
2018-11-22	1,566	1,566	1,507	1,550	87,400	1,550
2018-11-21	1,537	1,579	1,514	1,569	56,800	1,569
2018-11-20	1,594	1,594	1,540	1,558	54,200	1,558
2018-11-19	1,617	1,639	1,595	1,605	67,800	1,605
2018-11-16	1,638	1,655	1,622	1,626	56,700	1,626
2018-11-15	1,627	1,645	1,626	1,638	39,900	1,638
2018-11-14	1,667	1,667	1,617	1,623	54,100	1,623
2018-11-13	1,652	1,687	1,612	1,667	95,400	1,667
2018-11-12	1,676	1,686	1,654	1,672	69,400	1,672
2018-11-09	1,680	1,715	1,675	1,681	80,300	1,681
2018-11-08	1,693	1,695	1,671	1,676	51,100	1,676
2018-11-07	1,683	1,683	1,666	1,678	105,200	1,678
2018-11-06	1,699	1,699	1,663	1,675	80,800	1,675
2018-11-05	1,664	1,700	1,655	1,676	127,800	1,676
2018-11-02	1,730	1,754	1,660	1,676	439,500	1,676
2018-11-01	1,932	1,933	1,862	1,886	62,500	1,886
2018-10-31	1,899	1,941	1,880	1,934	39,600	1,934
2018-10-30	1,789	1,877	1,765	1,864	46,600	1,864
2018-10-29	1,808	1,852	1,752	1,759	31,900	1,759
2018-10-26	1,827	1,854	1,759	1,803	72,900	1,803
2018-10-25	1,889	1,889	1,789	1,801	65,700	1,801
2018-10-24	1,953	1,961	1,910	1,929	19,900	1,929
2018-10-23	1,979	1,999	1,950	1,950	28,200	1,950
2018-10-22	1,987	2,028	1,946	2,009	14,400	2,009
2018-10-19	1,966	2,003	1,932	1,993	13,900	1,993
2018-10-18	2,043	2,043	1,980	1,984	22,000	1,984
2018-10-17	2,025	2,076	2,013	2,048	27,900	2,048
2018-10-16	1,988	2,000	1,951	1,976	24,700	1,976
2018-10-15	1,989	2,025	1,955	2,000	46,300	2,000
2018-10-12	1,970	2,023	1,970	1,988	29,700	1,988
2018-10-11	1,991	2,032	1,965	1,978	35,100	1,978
2018-10-10	2,138	2,148	2,094	2,101	27,100	2,101
2018-10-09	2,151	2,160	2,120	2,133	20,800	2,133
2018-10-05	2,233	2,240	2,153	2,165	62,600	2,165
2018-10-04	2,210	2,300	2,180	2,280	38,100	2,280
2018-10-03	2,212	2,238	2,183	2,206	32,500	2,206
2018-10-02	2,273	2,305	2,235	2,236	26,100	2,236
2018-10-01	2,280	2,309	2,254	2,254	25,200	2,254
2018-09-28	2,252	2,293	2,252	2,277	27,500	2,277
2018-09-27	2,266	2,266	2,233	2,248	26,000	2,248
2018-09-26	2,294	2,307	2,272	2,286	56,100	2,286
2018-09-25	2,230	2,288	2,188	2,288	59,500	2,288
2018-09-21	2,243	2,265	2,232	2,246	38,000	2,246
2018-09-20	2,222	2,247	2,215	2,229	25,100	2,229
2018-09-19	2,217	2,232	2,200	2,222	57,500	2,222
2018-09-18	2,167	2,204	2,139	2,169	70,900	2,169
2018-09-14	2,140	2,197	2,134	2,171	90,100	2,171
2018-09-13	2,047	2,111	2,047	2,100	114,100	2,100
2018-09-12	2,048	2,082	2,035	2,047	50,300	2,047
2018-09-11	1,991	2,039	1,982	2,033	54,000	2,033
2018-09-10	1,957	2,002	1,951	1,951	37,900	1,951
2018-09-07	1,998	2,000	1,943	1,957	71,300	1,957
2018-09-06	1,944	1,975	1,924	1,951	38,800	1,951
2018-09-05	1,942	1,965	1,928	1,943	16,600	1,943
2018-09-04	1,960	1,976	1,941	1,941	15,200	1,941
2018-09-03	1,977	1,979	1,926	1,976	26,700	1,976
2018-08-31	1,973	1,989	1,964	1,980	40,400	1,980
2018-08-30	1,978	2,015	1,972	2,012	44,600	2,012
2018-08-29	1,970	2,005	1,956	1,982	44,700	1,982
2018-08-28	2,005	2,010	1,954	1,963	32,200	1,963
2018-08-27	1,930	2,000	1,927	1,985	27,900	1,985
2018-08-24	1,908	1,932	1,894	1,930	22,000	1,930
2018-08-23	1,891	1,909	1,856	1,903	42,800	1,903
2018-08-22	1,842	1,905	1,842	1,891	32,400	1,891
2018-08-21	1,936	1,941	1,840	1,843	54,600	1,843
2018-08-20	1,939	1,952	1,924	1,934	41,400	1,934
2018-08-17	1,954	1,954	1,923	1,931	22,900	1,931
2018-08-16	1,980	1,980	1,911	1,924	80,800	1,924
2018-08-15	2,036	2,049	1,991	1,992	26,600	1,992
2018-08-14	2,054	2,099	2,028	2,035	29,400	2,035
2018-08-13	2,060	2,093	2,002	2,065	69,100	2,065
2018-08-10	2,153	2,176	2,094	2,096	68,200	2,096
2018-08-09	2,200	2,208	2,150	2,183	33,700	2,183
2018-08-08	2,161	2,223	2,138	2,216	74,900	2,216
2018-08-07	2,111	2,238	2,103	2,121	95,100	2,121
2018-08-06	2,078	2,144	2,034	2,110	80,300	2,110
2018-08-03	2,151	2,158	2,084	2,107	108,300	2,107
2018-08-02	2,061	2,246	2,050	2,178	322,800	2,178
2018-08-01	2,205	2,293	2,200	2,290	132,300	2,290
2018-07-31	2,193	2,193	2,142	2,168	51,300	2,168
2018-07-30	2,260	2,271	2,180	2,192	65,700	2,192
2018-07-27	2,204	2,251	2,200	2,251	26,400	2,251
2018-07-26	2,189	2,205	2,174	2,204	36,200	2,204
2018-07-25	2,220	2,221	2,185	2,206	35,400	2,206
2018-07-24	2,175	2,212	2,168	2,206	39,100	2,206
2018-07-23	2,141	2,154	2,124	2,147	30,400	2,147
2018-07-20	2,201	2,241	2,139	2,164	40,600	2,164
2018-07-19	2,153	2,218	2,147	2,201	50,800	2,201
2018-07-18	2,125	2,156	2,101	2,154	53,800	2,154
2018-07-17	2,114	2,116	2,059	2,094	31,300	2,094
2018-07-13	2,060	2,090	2,049	2,083	20,700	2,083
2018-07-12	2,055	2,066	2,019	2,050	34,600	2,050
2018-07-11	2,030	2,064	2,002	2,055	30,700	2,055
2018-07-10	2,094	2,097	2,046	2,046	50,000	2,046
2018-07-09	2,051	2,084	2,028	2,065	55,800	2,065
2018-07-06	1,971	2,023	1,954	2,009	37,600	2,009
2018-07-05	1,995	2,032	1,956	1,961	37,400	1,961
2018-07-04	2,043	2,043	1,979	1,995	48,900	1,995
2018-07-03	2,100	2,132	2,042	2,067	39,000	2,067
2018-07-02	2,178	2,209	2,085	2,087	39,500	2,087
2018-06-29	2,186	2,191	2,136	2,186	33,500	2,186
2018-06-28	2,224	2,234	2,153	2,180	41,700	2,180
2018-06-27	2,176	2,235	2,162	2,215	27,500	2,215
2018-06-26	2,212	2,245	2,171	2,189	87,600	2,189
2018-06-25	2,420	2,429	2,239	2,260	86,400	2,260
2018-06-22	2,319	2,403	2,315	2,391	37,900	2,391
2018-06-21	2,382	2,409	2,321	2,339	54,000	2,339
2018-06-20	2,370	2,389	2,315	2,381	46,400	2,381
2018-06-19	2,468	2,481	2,335	2,360	116,000	2,360
2018-06-18	2,570	2,570	2,459	2,493	66,000	2,493
2018-06-15	2,596	2,619	2,529	2,561	46,200	2,561
2018-06-14	2,577	2,658	2,549	2,555	49,800	2,555
2018-06-13	2,620	2,637	2,546	2,574	33,300	2,574
2018-06-12	2,643	2,653	2,576	2,598	29,500	2,598
2018-06-11	2,680	2,694	2,611	2,623	37,600	2,623
2018-06-08	2,578	2,774	2,565	2,684	152,300	2,684
2018-06-07	2,462	2,568	2,440	2,541	89,600	2,541
2018-06-06	2,457	2,491	2,424	2,439	40,700	2,439
2018-06-05	2,504	2,507	2,430	2,454	55,700	2,454
2018-06-04	2,502	2,547	2,502	2,522	32,800	2,522
2018-06-01	2,458	2,473	2,414	2,455	72,100	2,455
2018-05-31	2,476	2,558	2,476	2,515	53,800	2,515
2018-05-30	2,466	2,499	2,412	2,461	51,400	2,461
2018-05-29	2,643	2,643	2,481	2,513	96,800	2,513
2018-05-28	2,678	2,691	2,642	2,651	28,000	2,651
2018-05-25	2,590	2,696	2,587	2,669	87,100	2,669
2018-05-24	2,600	2,623	2,556	2,605	47,400	2,605
2018-05-23	2,550	2,675	2,515	2,610	63,600	2,610
2018-05-22	2,613	2,637	2,551	2,555	86,500	2,555
2018-05-21	2,615	2,697	2,600	2,637	73,900	2,637
2018-05-18	2,545	2,634	2,545	2,602	64,300	2,602
2018-05-17	2,512	2,564	2,508	2,525	78,100	2,525
2018-05-16	2,578	2,645	2,533	2,555	68,400	2,555
2018-05-15	2,500	2,599	2,469	2,578	115,700	2,578
2018-05-14	2,410	2,577	2,380	2,549	152,000	2,549
2018-05-11	2,396	2,445	2,377	2,411	127,200	2,411
2018-05-10	2,320	2,480	2,281	2,397	397,500	2,397
2018-05-09	2,118	2,166	2,076	2,088	67,800	2,088
2018-05-08	2,061	2,115	2,061	2,088	37,700	2,088
2018-05-07	2,061	2,071	2,042	2,070	30,000	2,070
2018-05-02	2,048	2,071	2,048	2,056	25,200	2,056
2018-05-01	2,108	2,108	2,049	2,054	23,500	2,054
2018-04-27	2,130	2,151	2,083	2,090	51,300	2,090
2018-04-26	2,102	2,166	2,102	2,126	51,400	2,126
2018-04-25	2,068	2,147	2,044	2,117	41,100	2,117
2018-04-24	2,081	2,105	2,080	2,088	20,800	2,088
2018-04-23	2,015	2,075	2,014	2,069	23,500	2,069
2018-04-20	2,044	2,044	2,024	2,033	26,700	2,033
2018-04-19	2,064	2,067	2,036	2,044	20,000	2,044
2018-04-18	2,024	2,071	2,023	2,064	23,200	2,064
2018-04-17	2,106	2,118	2,000	2,018	39,100	2,018
2018-04-16	2,142	2,158	2,086	2,107	36,100	2,107
2018-04-13	2,068	2,129	2,068	2,121	36,700	2,121
2018-04-12	2,060	2,080	2,035	2,060	33,600	2,060
2018-04-11	2,110	2,110	2,041	2,060	24,600	2,060
2018-04-10	2,066	2,098	2,006	2,082	51,300	2,082
2018-04-09	2,091	2,106	2,044	2,050	43,800	2,050
2018-04-06	2,068	2,114	2,064	2,091	63,300	2,091
2018-04-05	2,083	2,084	2,030	2,062	52,100	2,062
2018-04-04	2,089	2,148	2,049	2,071	93,900	2,071
2018-04-03	2,048	2,077	2,011	2,064	63,600	2,064
2018-03-30	2,034	2,061	2,016	2,048	40,900	2,048
2018-03-29	2,007	2,033	1,980	2,016	57,800	2,016
2018-03-28	1,955	2,010	1,944	2,007	57,000	2,007
2018-03-27	1,990	2,007	1,958	1,981	108,500	1,981
2018-03-26	1,962	1,962	1,881	1,956	118,500	1,956
2018-03-23	2,016	2,032	1,983	1,989	97,200	1,989
2018-03-22	2,085	2,105	2,022	2,083	103,100	2,083
2018-03-20	2,100	2,140	2,068	2,128	62,000	2,128
2018-03-19	2,206	2,217	2,109	2,128	54,100	2,128
2018-03-16	2,286	2,286	2,207	2,226	32,600	2,226
2018-03-15	2,259	2,270	2,215	2,267	28,100	2,267
2018-03-14	2,299	2,301	2,258	2,272	25,000	2,272
2018-03-13	2,280	2,304	2,250	2,294	25,100	2,294
2018-03-12	2,293	2,304	2,253	2,280	41,300	2,280
2018-03-09	2,305	2,318	2,229	2,264	59,400	2,264
2018-03-08	2,265	2,269	2,195	2,255	63,100	2,255
2018-03-07	2,270	2,301	2,213	2,229	59,400	2,229
2018-03-06	2,305	2,357	2,282	2,305	35,600	2,305
2018-03-05	2,412	2,435	2,250	2,273	105,700	2,273
2018-03-02	2,436	2,467	2,347	2,425	120,100	2,425
2018-03-01	2,533	2,585	2,477	2,536	112,200	2,536
2018-02-28	2,460	2,544	2,416	2,506	143,500	2,506
2018-02-27	2,378	2,456	2,378	2,430	38,100	2,430
2018-02-26	2,408	2,422	2,354	2,417	37,200	2,417
2018-02-23	2,431	2,445	2,344	2,403	34,700	2,403
2018-02-22	2,373	2,405	2,309	2,395	59,400	2,395
2018-02-21	2,352	2,448	2,346	2,408	52,100	2,408
2018-02-20	2,346	2,406	2,289	2,384	39,500	2,384
2018-02-19	2,248	2,398	2,243	2,357	85,900	2,357
2018-02-16	2,269	2,269	2,192	2,219	37,600	2,219
2018-02-15	2,149	2,272	2,114	2,259	94,000	2,259
2018-02-14	2,235	2,261	2,032	2,069	139,700	2,069
2018-02-13	2,469	2,491	2,282	2,285	104,900	2,285
2018-02-09	2,362	2,508	2,362	2,444	230,200	2,444
2018-02-08	2,383	2,570	2,375	2,486	614,500	2,486
2018-02-07	2,261	2,302	2,119	2,133	78,200	2,133
2018-02-06	2,154	2,164	2,014	2,111	99,500	2,111
2018-02-05	2,321	2,364	2,286	2,304	72,000	2,304
2018-02-02	2,450	2,450	2,395	2,421	31,500	2,421
2018-02-01	2,400	2,459	2,385	2,449	91,200	2,449
2018-01-31	2,360	2,425	2,354	2,381	31,000	2,381
2018-01-30	2,440	2,440	2,324	2,380	62,600	2,380
2018-01-29	2,438	2,459	2,391	2,423	63,600	2,423
2018-01-26	2,347	2,422	2,342	2,416	84,300	2,416
2018-01-25	2,364	2,364	2,327	2,342	23,600	2,342
2018-01-24	2,383	2,383	2,340	2,372	29,900	2,372
2018-01-23	2,425	2,433	2,313	2,368	70,700	2,368
2018-01-22	2,379	2,405	2,338	2,400	44,400	2,400
2018-01-19	2,344	2,370	2,338	2,361	38,700	2,361
2018-01-18	2,371	2,382	2,314	2,316	67,700	2,316
2018-01-17	2,337	2,370	2,327	2,343	31,300	2,343
2018-01-16	2,323	2,381	2,323	2,342	46,100	2,342
2018-01-15	2,340	2,340	2,313	2,321	32,600	2,321
2018-01-12	2,357	2,364	2,319	2,331	29,700	2,331
2018-01-11	2,350	2,371	2,337	2,356	22,500	2,356
2018-01-10	2,360	2,368	2,310	2,355	41,000	2,355
2018-01-09	2,374	2,380	2,351	2,357	30,200	2,357
2018-01-05	2,357	2,400	2,341	2,362	44,500	2,362
2018-01-04	2,335	2,343	2,274	2,337	78,400	2,337

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