7609 ダイトロン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,160	2,162	2,129	2,146	9,600	2,146
2021-12-29	2,137	2,152	2,112	2,148	41,300	2,148
2021-12-28	2,179	2,225	2,171	2,220	67,900	2,220
2021-12-27	2,149	2,169	2,127	2,162	17,700	2,162
2021-12-24	2,116	2,139	2,116	2,132	15,500	2,132
2021-12-23	2,075	2,127	2,075	2,110	15,000	2,110
2021-12-22	2,088	2,109	2,076	2,092	13,100	2,092
2021-12-21	2,095	2,095	2,041	2,084	19,200	2,084
2021-12-20	2,123	2,123	2,049	2,049	34,600	2,049
2021-12-17	2,129	2,144	2,115	2,130	22,700	2,130
2021-12-16	2,123	2,135	2,099	2,131	16,200	2,131
2021-12-15	2,095	2,104	2,090	2,094	6,400	2,094
2021-12-14	2,097	2,116	2,082	2,089	25,800	2,089
2021-12-13	2,114	2,114	2,095	2,102	11,100	2,102
2021-12-10	2,112	2,115	2,097	2,100	15,500	2,100
2021-12-09	2,128	2,130	2,105	2,111	11,400	2,111
2021-12-08	2,137	2,137	2,113	2,131	16,800	2,131
2021-12-07	2,066	2,102	2,056	2,095	32,000	2,095
2021-12-06	2,079	2,082	2,060	2,066	20,400	2,066
2021-12-03	2,014	2,055	2,007	2,055	29,500	2,055
2021-12-02	2,006	2,036	2,000	2,015	21,800	2,015
2021-12-01	2,004	2,058	1,998	2,036	36,500	2,036
2021-11-30	2,047	2,080	2,014	2,014	27,900	2,014
2021-11-29	2,041	2,057	1,994	1,994	42,400	1,994
2021-11-26	2,122	2,122	2,073	2,094	36,400	2,094
2021-11-25	2,129	2,131	2,116	2,123	19,300	2,123
2021-11-24	2,139	2,149	2,114	2,127	25,500	2,127
2021-11-22	2,117	2,148	2,082	2,138	15,400	2,138
2021-11-19	2,087	2,127	2,084	2,117	13,600	2,117
2021-11-18	2,109	2,115	2,077	2,090	19,300	2,090
2021-11-17	2,154	2,154	2,105	2,131	18,300	2,131
2021-11-16	2,157	2,181	2,148	2,154	28,600	2,154
2021-11-15	2,162	2,170	2,125	2,140	19,500	2,140
2021-11-12	2,112	2,147	2,106	2,132	21,200	2,132
2021-11-11	2,107	2,117	2,077	2,079	17,900	2,079
2021-11-10	2,083	2,130	2,062	2,108	29,000	2,108
2021-11-09	2,145	2,157	2,054	2,082	55,200	2,082
2021-11-08	2,219	2,236	2,136	2,145	42,800	2,145
2021-11-05	2,288	2,330	2,219	2,219	173,100	2,219
2021-11-04	2,432	2,493	2,406	2,471	80,300	2,471
2021-11-02	2,360	2,405	2,344	2,353	26,600	2,353
2021-11-01	2,306	2,360	2,306	2,360	20,700	2,360
2021-10-29	2,291	2,291	2,253	2,264	28,800	2,264
2021-10-28	2,250	2,278	2,214	2,265	20,800	2,265
2021-10-27	2,277	2,289	2,254	2,271	12,200	2,271
2021-10-26	2,245	2,293	2,245	2,279	14,300	2,279
2021-10-25	2,219	2,244	2,192	2,244	23,700	2,244
2021-10-22	2,220	2,228	2,179	2,221	16,900	2,221
2021-10-21	2,228	2,251	2,206	2,208	16,900	2,208
2021-10-20	2,320	2,331	2,210	2,228	35,300	2,228
2021-10-19	2,250	2,319	2,248	2,294	42,700	2,294
2021-10-18	2,157	2,247	2,137	2,235	49,000	2,235
2021-10-15	2,100	2,137	2,085	2,137	63,300	2,137
2021-10-14	2,088	2,098	2,061	2,079	14,200	2,079
2021-10-13	2,121	2,121	2,090	2,107	24,500	2,107
2021-10-12	2,150	2,152	2,123	2,125	24,300	2,125
2021-10-11	2,158	2,168	2,144	2,155	14,600	2,155
2021-10-08	2,165	2,180	2,150	2,170	19,100	2,170
2021-10-07	2,172	2,200	2,131	2,131	23,200	2,131
2021-10-06	2,188	2,223	2,144	2,155	28,000	2,155
2021-10-05	2,165	2,171	2,103	2,149	34,900	2,149
2021-10-04	2,315	2,315	2,203	2,210	22,300	2,210
2021-10-01	2,271	2,282	2,234	2,269	32,300	2,269
2021-09-30	2,355	2,374	2,278	2,284	28,200	2,284
2021-09-29	2,371	2,387	2,345	2,378	26,900	2,378
2021-09-28	2,432	2,432	2,341	2,410	24,400	2,410
2021-09-27	2,458	2,458	2,396	2,410	26,800	2,410
2021-09-24	2,368	2,452	2,352	2,450	32,400	2,450
2021-09-22	2,428	2,429	2,328	2,328	28,800	2,328
2021-09-21	2,500	2,500	2,428	2,429	39,600	2,429
2021-09-17	2,480	2,542	2,474	2,515	59,200	2,515
2021-09-16	2,477	2,554	2,464	2,485	79,100	2,485
2021-09-15	2,450	2,454	2,440	2,452	20,800	2,452
2021-09-14	2,430	2,455	2,424	2,455	38,600	2,455
2021-09-13	2,402	2,430	2,401	2,430	28,300	2,430
2021-09-10	2,385	2,420	2,343	2,415	64,400	2,415
2021-09-09	2,364	2,390	2,361	2,385	17,600	2,385
2021-09-08	2,397	2,397	2,375	2,389	22,800	2,389
2021-09-07	2,375	2,399	2,363	2,390	42,600	2,390
2021-09-06	2,320	2,345	2,310	2,345	27,200	2,345
2021-09-03	2,285	2,307	2,267	2,289	29,800	2,289
2021-09-02	2,223	2,283	2,222	2,283	31,000	2,283
2021-09-01	2,240	2,256	2,202	2,216	19,300	2,216
2021-08-31	2,155	2,246	2,146	2,238	36,000	2,238
2021-08-30	2,099	2,160	2,099	2,160	17,900	2,160
2021-08-27	2,059	2,091	2,042	2,080	13,000	2,080
2021-08-26	2,100	2,102	2,079	2,092	17,500	2,092
2021-08-25	2,085	2,095	2,068	2,093	15,800	2,093
2021-08-24	2,083	2,112	2,083	2,093	21,500	2,093
2021-08-23	2,043	2,089	2,035	2,083	22,300	2,083
2021-08-20	2,052	2,065	1,990	2,016	51,100	2,016
2021-08-19	2,147	2,147	2,050	2,052	32,400	2,052
2021-08-18	2,171	2,175	2,130	2,147	26,300	2,147
2021-08-17	2,178	2,211	2,169	2,169	41,400	2,169
2021-08-16	2,192	2,210	2,172	2,178	55,100	2,178
2021-08-13	2,159	2,184	2,121	2,178	29,100	2,178
2021-08-12	2,155	2,165	2,144	2,154	22,100	2,154
2021-08-11	2,145	2,160	2,123	2,156	21,500	2,156
2021-08-10	2,168	2,168	2,149	2,155	24,900	2,155
2021-08-06	2,150	2,165	2,137	2,164	58,200	2,164
2021-08-05	2,180	2,240	2,144	2,157	67,800	2,157
2021-08-04	2,171	2,180	2,118	2,163	95,300	2,163
2021-08-03	2,225	2,264	2,129	2,177	313,100	2,177
2021-08-02	1,966	1,982	1,913	1,945	31,200	1,945
2021-07-30	1,963	1,963	1,930	1,941	6,800	1,941
2021-07-29	1,966	1,966	1,950	1,962	6,200	1,962
2021-07-28	1,980	1,980	1,947	1,956	8,700	1,956
2021-07-27	1,990	2,000	1,971	1,976	8,300	1,976
2021-07-26	1,948	1,993	1,948	1,980	16,700	1,980
2021-07-21	1,952	1,952	1,915	1,931	16,900	1,931
2021-07-20	1,906	1,928	1,900	1,902	18,400	1,902
2021-07-19	1,963	1,963	1,929	1,930	7,700	1,930
2021-07-16	1,955	1,987	1,945	1,979	6,200	1,979
2021-07-15	1,980	1,985	1,952	1,955	7,100	1,955
2021-07-14	1,985	2,002	1,985	1,985	8,200	1,985
2021-07-13	1,980	2,006	1,976	2,000	17,600	2,000
2021-07-12	1,998	1,998	1,966	1,980	12,500	1,980
2021-07-09	1,917	1,976	1,905	1,960	28,800	1,960
2021-07-08	1,950	1,958	1,917	1,917	10,100	1,917
2021-07-07	1,975	1,989	1,956	1,964	6,700	1,964
2021-07-06	1,985	2,000	1,980	1,992	4,900	1,992
2021-07-05	1,972	2,001	1,969	1,992	11,700	1,992
2021-07-02	1,985	2,002	1,972	2,000	6,900	2,000
2021-07-01	2,004	2,004	1,976	1,982	12,800	1,982
2021-06-30	2,040	2,048	2,003	2,003	15,100	2,003
2021-06-29	2,000	2,020	1,998	2,018	16,800	2,018
2021-06-28	2,006	2,028	1,991	2,028	24,900	2,028
2021-06-25	2,010	2,016	1,999	2,005	17,300	2,005
2021-06-24	2,010	2,013	1,970	2,003	12,700	2,003
2021-06-23	1,992	2,010	1,990	2,004	18,100	2,004
2021-06-22	2,026	2,029	1,996	2,001	18,100	2,001
2021-06-21	1,988	2,030	1,988	1,998	19,900	1,998
2021-06-18	2,037	2,055	2,010	2,022	11,300	2,022
2021-06-17	2,049	2,054	2,008	2,037	17,200	2,037
2021-06-16	2,006	2,050	2,006	2,049	19,000	2,049
2021-06-15	2,011	2,027	1,981	2,020	14,300	2,020
2021-06-14	2,040	2,040	2,000	2,003	13,400	2,003
2021-06-11	2,074	2,074	2,032	2,048	21,100	2,048
2021-06-10	2,064	2,064	2,026	2,050	11,500	2,050
2021-06-09	2,077	2,089	2,060	2,071	18,000	2,071
2021-06-08	2,010	2,083	2,006	2,082	39,000	2,082
2021-06-07	2,002	2,022	1,995	2,011	34,500	2,011
2021-06-04	2,000	2,050	1,988	2,000	24,700	2,000
2021-06-03	2,016	2,016	1,988	2,005	18,300	2,005
2021-06-02	2,003	2,022	1,988	2,001	32,800	2,001
2021-06-01	1,968	2,004	1,954	1,992	27,800	1,992
2021-05-31	1,959	1,962	1,923	1,959	21,200	1,959
2021-05-28	1,984	1,985	1,944	1,959	17,400	1,959
2021-05-27	1,983	1,993	1,945	1,984	20,000	1,984
2021-05-26	1,998	2,039	1,971	1,983	29,000	1,983
2021-05-25	1,985	1,998	1,944	1,982	20,900	1,982
2021-05-24	1,968	1,991	1,959	1,985	18,900	1,985
2021-05-21	1,950	1,972	1,936	1,963	25,100	1,963
2021-05-20	1,949	1,966	1,933	1,957	28,200	1,957
2021-05-19	1,936	1,956	1,911	1,938	25,900	1,938
2021-05-18	1,939	1,952	1,925	1,944	13,800	1,944
2021-05-17	1,964	1,970	1,924	1,954	16,400	1,954
2021-05-14	1,957	1,985	1,933	1,933	11,600	1,933
2021-05-13	1,985	1,991	1,926	1,926	38,500	1,926
2021-05-12	1,995	2,027	1,976	2,010	37,900	2,010
2021-05-11	2,031	2,052	1,986	2,023	48,900	2,023
2021-05-10	1,950	2,089	1,931	2,043	114,400	2,043
2021-05-07	1,876	1,959	1,859	1,959	44,000	1,959
2021-05-06	1,842	1,899	1,842	1,881	29,800	1,881
2021-04-30	1,818	1,865	1,809	1,865	15,700	1,865
2021-04-28	1,830	1,830	1,803	1,809	16,400	1,809
2021-04-27	1,854	1,867	1,830	1,830	22,200	1,830
2021-04-26	1,857	1,886	1,841	1,869	28,200	1,869
2021-04-23	1,835	1,869	1,812	1,853	28,600	1,853
2021-04-22	1,768	1,841	1,760	1,841	42,500	1,841
2021-04-21	1,771	1,779	1,721	1,741	18,300	1,741
2021-04-20	1,779	1,790	1,766	1,781	5,600	1,781
2021-04-19	1,803	1,810	1,782	1,788	15,300	1,788
2021-04-16	1,783	1,810	1,767	1,805	35,200	1,805
2021-04-15	1,781	1,783	1,758	1,783	9,800	1,783
2021-04-14	1,781	1,781	1,756	1,777	12,600	1,777
2021-04-13	1,814	1,822	1,770	1,785	21,000	1,785
2021-04-12	1,858	1,867	1,800	1,814	20,300	1,814
2021-04-09	1,806	1,863	1,805	1,851	27,900	1,851
2021-04-08	1,839	1,842	1,790	1,806	30,100	1,806
2021-04-07	1,790	1,862	1,790	1,847	29,200	1,847
2021-04-06	1,868	1,868	1,790	1,790	42,900	1,790
2021-04-05	1,817	1,870	1,803	1,860	26,800	1,860
2021-04-02	1,785	1,806	1,778	1,802	10,100	1,802
2021-04-01	1,801	1,826	1,760	1,760	28,400	1,760
2021-03-31	1,836	1,866	1,801	1,801	16,800	1,801
2021-03-30	1,857	1,879	1,830	1,861	24,200	1,861
2021-03-29	1,872	1,872	1,803	1,852	35,300	1,852
2021-03-26	1,820	1,900	1,817	1,872	52,100	1,872
2021-03-25	1,730	1,817	1,730	1,817	52,100	1,817
2021-03-24	1,696	1,718	1,682	1,709	24,500	1,709
2021-03-23	1,718	1,744	1,704	1,707	26,100	1,707
2021-03-22	1,699	1,713	1,683	1,702	31,900	1,702
2021-03-19	1,681	1,716	1,675	1,716	22,500	1,716
2021-03-18	1,693	1,708	1,683	1,702	17,800	1,702
2021-03-17	1,685	1,700	1,683	1,693	16,900	1,693
2021-03-16	1,720	1,720	1,686	1,700	30,700	1,700
2021-03-15	1,670	1,718	1,667	1,718	38,500	1,718
2021-03-12	1,676	1,692	1,647	1,671	32,200	1,671
2021-03-11	1,634	1,682	1,620	1,677	41,500	1,677
2021-03-10	1,627	1,650	1,616	1,634	34,400	1,634
2021-03-09	1,595	1,642	1,570	1,642	50,900	1,642
2021-03-08	1,590	1,605	1,571	1,587	29,300	1,587
2021-03-05	1,536	1,566	1,512	1,566	33,600	1,566
2021-03-04	1,505	1,538	1,498	1,537	35,000	1,537
2021-03-03	1,506	1,529	1,499	1,528	32,000	1,528
2021-03-02	1,510	1,515	1,485	1,506	69,800	1,506
2021-03-01	1,442	1,510	1,442	1,506	46,100	1,506
2021-02-26	1,462	1,480	1,431	1,441	75,500	1,441
2021-02-25	1,497	1,508	1,475	1,488	45,200	1,488
2021-02-24	1,543	1,550	1,496	1,497	45,900	1,497
2021-02-22	1,583	1,587	1,558	1,567	50,400	1,567
2021-02-19	1,588	1,635	1,580	1,607	101,200	1,607
2021-02-18	1,591	1,591	1,535	1,551	45,900	1,551
2021-02-17	1,602	1,617	1,587	1,591	31,500	1,591
2021-02-16	1,594	1,608	1,581	1,602	31,200	1,602
2021-02-15	1,613	1,613	1,584	1,591	25,800	1,591
2021-02-12	1,630	1,630	1,591	1,595	25,800	1,595
2021-02-10	1,631	1,637	1,615	1,615	21,000	1,615
2021-02-09	1,680	1,680	1,623	1,635	23,100	1,635
2021-02-08	1,701	1,701	1,639	1,660	39,600	1,660
2021-02-05	1,703	1,745	1,699	1,735	26,800	1,735
2021-02-04	1,689	1,709	1,675	1,703	23,900	1,703
2021-02-03	1,688	1,705	1,673	1,690	21,000	1,690
2021-02-02	1,640	1,677	1,629	1,677	16,200	1,677
2021-02-01	1,588	1,640	1,571	1,639	28,500	1,639
2021-01-29	1,618	1,633	1,591	1,592	22,300	1,592
2021-01-28	1,581	1,618	1,580	1,618	25,800	1,618
2021-01-27	1,620	1,620	1,601	1,604	11,500	1,604
2021-01-26	1,650	1,650	1,616	1,616	21,000	1,616
2021-01-25	1,637	1,650	1,636	1,645	13,200	1,645
2021-01-22	1,660	1,660	1,639	1,639	14,600	1,639
2021-01-21	1,673	1,680	1,663	1,667	16,200	1,667
2021-01-20	1,652	1,666	1,642	1,663	11,800	1,663
2021-01-19	1,654	1,685	1,652	1,652	24,400	1,652
2021-01-18	1,632	1,685	1,609	1,670	42,900	1,670
2021-01-15	1,631	1,674	1,617	1,650	39,700	1,650
2021-01-14	1,716	1,716	1,619	1,628	55,100	1,628
2021-01-13	1,634	1,688	1,634	1,688	29,000	1,688
2021-01-12	1,601	1,625	1,585	1,625	24,000	1,625
2021-01-08	1,544	1,601	1,544	1,601	34,900	1,601
2021-01-07	1,530	1,568	1,530	1,553	19,700	1,553
2021-01-06	1,533	1,540	1,517	1,529	9,900	1,529
2021-01-05	1,535	1,542	1,516	1,523	11,700	1,523
2021-01-04	1,576	1,576	1,509	1,546	22,100	1,546

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