7609 ダイトロン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,298	2,326	2,282	2,282	14,100	2,282
2022-12-29	2,263	2,289	2,238	2,286	30,900	2,286
2022-12-28	2,343	2,355	2,313	2,353	58,400	2,353
2022-12-27	2,369	2,395	2,340	2,348	17,600	2,348
2022-12-26	2,290	2,354	2,290	2,340	21,800	2,340
2022-12-23	2,282	2,297	2,267	2,292	18,900	2,292
2022-12-22	2,316	2,328	2,302	2,313	23,300	2,313
2022-12-21	2,341	2,341	2,282	2,292	41,200	2,292
2022-12-20	2,387	2,417	2,335	2,358	54,900	2,358
2022-12-19	2,395	2,442	2,376	2,382	67,300	2,382
2022-12-16	2,425	2,436	2,396	2,401	45,800	2,401
2022-12-15	2,400	2,439	2,395	2,439	25,000	2,439
2022-12-14	2,378	2,419	2,373	2,419	19,700	2,419
2022-12-13	2,389	2,408	2,370	2,370	11,300	2,370
2022-12-12	2,365	2,377	2,332	2,368	26,700	2,368
2022-12-09	2,370	2,399	2,370	2,370	14,100	2,370
2022-12-08	2,374	2,374	2,335	2,361	38,000	2,361
2022-12-07	2,375	2,411	2,358	2,377	35,000	2,377
2022-12-06	2,375	2,402	2,375	2,384	29,700	2,384
2022-12-05	2,399	2,419	2,369	2,410	46,200	2,410
2022-12-02	2,452	2,452	2,382	2,402	35,800	2,402
2022-12-01	2,480	2,498	2,446	2,461	30,600	2,461
2022-11-30	2,440	2,463	2,437	2,446	22,500	2,446
2022-11-29	2,455	2,468	2,438	2,447	29,000	2,447
2022-11-28	2,479	2,499	2,446	2,471	37,700	2,471
2022-11-25	2,480	2,480	2,426	2,464	39,800	2,464
2022-11-24	2,450	2,479	2,445	2,469	37,600	2,469
2022-11-22	2,413	2,450	2,413	2,430	33,500	2,430
2022-11-21	2,399	2,424	2,387	2,424	26,700	2,424
2022-11-18	2,351	2,405	2,351	2,371	36,100	2,371
2022-11-17	2,390	2,390	2,351	2,369	28,100	2,369
2022-11-16	2,398	2,424	2,360	2,390	52,000	2,390
2022-11-15	2,325	2,390	2,307	2,388	50,000	2,388
2022-11-14	2,389	2,389	2,307	2,307	33,100	2,307
2022-11-11	2,371	2,393	2,347	2,393	58,200	2,393
2022-11-10	2,335	2,357	2,291	2,321	51,700	2,321
2022-11-09	2,336	2,378	2,333	2,347	49,800	2,347
2022-11-08	2,290	2,358	2,285	2,330	62,100	2,330
2022-11-07	2,205	2,349	2,140	2,305	184,500	2,305
2022-11-04	2,164	2,194	2,158	2,190	72,300	2,190
2022-11-02	2,162	2,169	2,147	2,151	46,800	2,151
2022-11-01	2,140	2,176	2,126	2,156	40,600	2,156
2022-10-31	2,108	2,132	2,075	2,127	28,000	2,127
2022-10-28	2,062	2,095	2,055	2,064	66,900	2,064
2022-10-27	2,070	2,084	2,060	2,084	17,200	2,084
2022-10-26	2,140	2,140	2,073	2,077	27,400	2,077
2022-10-25	2,117	2,131	2,108	2,122	40,600	2,122
2022-10-24	2,070	2,111	2,070	2,096	42,600	2,096
2022-10-21	2,034	2,051	2,020	2,020	15,300	2,020
2022-10-20	2,044	2,047	2,023	2,038	12,600	2,038
2022-10-19	2,043	2,050	2,027	2,040	14,400	2,040
2022-10-18	2,020	2,062	2,020	2,054	33,800	2,054
2022-10-17	2,007	2,017	2,003	2,009	17,700	2,009
2022-10-14	2,045	2,049	2,009	2,026	36,700	2,026
2022-10-13	1,989	2,007	1,989	1,998	21,600	1,998
2022-10-12	2,000	2,009	1,994	2,000	31,100	2,000
2022-10-11	2,047	2,048	2,005	2,005	46,600	2,005
2022-10-07	2,065	2,089	2,050	2,082	21,900	2,082
2022-10-06	2,045	2,083	2,045	2,080	36,200	2,080
2022-10-05	2,064	2,070	2,028	2,030	31,300	2,030
2022-10-04	2,029	2,046	2,024	2,039	19,600	2,039
2022-10-03	1,994	2,007	1,972	1,989	20,200	1,989
2022-09-30	2,021	2,025	2,000	2,001	23,900	2,001
2022-09-29	2,032	2,049	2,008	2,025	31,300	2,025
2022-09-28	2,026	2,040	1,982	2,020	35,800	2,020
2022-09-27	2,040	2,058	2,025	2,037	24,000	2,037
2022-09-26	2,067	2,067	2,026	2,026	34,600	2,026
2022-09-22	2,098	2,098	2,076	2,084	18,800	2,084
2022-09-21	2,107	2,107	2,090	2,100	7,600	2,100
2022-09-20	2,097	2,128	2,089	2,107	22,600	2,107
2022-09-16	2,108	2,112	2,071	2,071	19,700	2,071
2022-09-15	2,100	2,107	2,080	2,102	10,900	2,102
2022-09-14	2,071	2,104	2,071	2,095	19,200	2,095
2022-09-13	2,145	2,155	2,139	2,139	16,600	2,139
2022-09-12	2,130	2,148	2,121	2,145	19,600	2,145
2022-09-09	2,116	2,123	2,097	2,107	21,800	2,107
2022-09-08	2,097	2,128	2,097	2,116	15,500	2,116
2022-09-07	2,098	2,111	2,075	2,097	18,100	2,097
2022-09-06	2,085	2,126	2,084	2,110	27,000	2,110
2022-09-05	2,071	2,098	2,071	2,085	18,700	2,085
2022-09-02	2,100	2,100	2,062	2,087	20,000	2,087
2022-09-01	2,108	2,114	2,090	2,104	26,700	2,104
2022-08-31	2,091	2,115	2,091	2,115	10,200	2,115
2022-08-30	2,088	2,109	2,076	2,109	13,700	2,109
2022-08-29	2,083	2,086	2,025	2,073	18,200	2,073
2022-08-26	2,158	2,158	2,116	2,120	23,700	2,120
2022-08-25	2,120	2,141	2,107	2,134	31,400	2,134
2022-08-24	2,084	2,110	2,084	2,103	15,500	2,103
2022-08-23	2,056	2,084	2,050	2,084	9,100	2,084
2022-08-22	2,070	2,076	2,050	2,076	15,700	2,076
2022-08-19	2,077	2,086	2,067	2,078	28,700	2,078
2022-08-18	2,070	2,081	2,052	2,072	27,900	2,072
2022-08-17	2,081	2,110	2,081	2,104	19,700	2,104
2022-08-16	2,111	2,111	2,073	2,081	25,800	2,081
2022-08-15	2,098	2,116	2,085	2,115	25,100	2,115
2022-08-12	2,050	2,086	2,050	2,081	33,000	2,081
2022-08-10	2,038	2,041	2,014	2,036	21,800	2,036
2022-08-09	2,064	2,089	2,044	2,050	24,800	2,050
2022-08-08	2,054	2,086	2,044	2,085	29,100	2,085
2022-08-05	2,052	2,066	2,035	2,062	52,400	2,062
2022-08-04	2,023	2,068	1,995	2,052	90,200	2,052
2022-08-03	2,056	2,083	2,019	2,023	202,600	2,023
2022-08-02	1,940	1,995	1,933	1,951	113,500	1,951
2022-08-01	1,911	1,936	1,891	1,936	32,600	1,936
2022-07-29	1,927	1,928	1,879	1,886	33,700	1,886
2022-07-28	1,908	1,911	1,883	1,911	93,800	1,911
2022-07-27	1,866	1,888	1,853	1,883	19,400	1,883
2022-07-26	1,865	1,874	1,850	1,874	23,900	1,874
2022-07-25	1,887	1,887	1,845	1,872	22,500	1,872
2022-07-22	1,852	1,880	1,852	1,876	22,100	1,876
2022-07-21	1,835	1,844	1,820	1,844	17,000	1,844
2022-07-20	1,820	1,841	1,820	1,833	19,600	1,833
2022-07-19	1,799	1,812	1,780	1,812	28,400	1,812
2022-07-15	1,798	1,798	1,770	1,772	17,200	1,772
2022-07-14	1,770	1,793	1,769	1,787	17,700	1,787
2022-07-13	1,770	1,800	1,770	1,780	11,100	1,780
2022-07-12	1,823	1,823	1,775	1,786	23,000	1,786
2022-07-11	1,818	1,835	1,800	1,815	37,500	1,815
2022-07-08	1,796	1,831	1,791	1,799	43,800	1,799
2022-07-07	1,773	1,816	1,771	1,805	28,000	1,805
2022-07-06	1,778	1,793	1,760	1,771	26,300	1,771
2022-07-05	1,790	1,812	1,775	1,797	23,800	1,797
2022-07-04	1,803	1,803	1,745	1,775	28,400	1,775
2022-07-01	1,782	1,799	1,765	1,781	25,300	1,781
2022-06-30	1,827	1,834	1,775	1,779	63,100	1,779
2022-06-29	1,843	1,880	1,833	1,833	46,400	1,833
2022-06-28	1,887	1,908	1,880	1,908	60,800	1,908
2022-06-27	1,864	1,906	1,853	1,899	36,700	1,899
2022-06-24	1,837	1,851	1,824	1,844	20,400	1,844
2022-06-23	1,843	1,867	1,827	1,840	28,700	1,840
2022-06-22	1,900	1,900	1,850	1,858	19,800	1,858
2022-06-21	1,851	1,886	1,851	1,886	17,300	1,886
2022-06-20	1,882	1,890	1,827	1,837	29,000	1,837
2022-06-17	1,903	1,903	1,856	1,884	37,100	1,884
2022-06-16	1,941	1,965	1,935	1,943	13,100	1,943
2022-06-15	1,950	1,954	1,921	1,926	40,900	1,926
2022-06-14	1,950	1,956	1,919	1,951	18,000	1,951
2022-06-13	1,954	1,984	1,954	1,962	18,100	1,962
2022-06-10	2,010	2,017	1,995	2,000	31,000	2,000
2022-06-09	2,053	2,053	2,016	2,037	30,200	2,037
2022-06-08	2,056	2,082	2,051	2,051	14,800	2,051
2022-06-07	2,076	2,092	2,052	2,056	13,600	2,056
2022-06-06	2,051	2,077	2,040	2,068	19,800	2,068
2022-06-03	2,078	2,107	2,067	2,072	17,300	2,072
2022-06-02	2,095	2,095	2,057	2,078	23,600	2,078
2022-06-01	2,084	2,143	2,084	2,125	31,700	2,125
2022-05-31	2,079	2,084	2,061	2,072	15,400	2,072
2022-05-30	2,058	2,085	2,058	2,079	22,500	2,079
2022-05-27	2,095	2,095	2,054	2,068	20,600	2,068
2022-05-26	2,064	2,093	2,050	2,063	32,800	2,063
2022-05-25	2,094	2,095	2,060	2,079	24,000	2,079
2022-05-24	2,075	2,099	2,060	2,099	19,700	2,099
2022-05-23	2,092	2,092	2,051	2,070	17,700	2,070
2022-05-20	2,050	2,079	2,045	2,079	10,600	2,079
2022-05-19	2,066	2,079	2,040	2,066	23,500	2,066
2022-05-18	2,084	2,120	2,084	2,114	33,700	2,114
2022-05-17	2,014	2,070	2,013	2,056	26,100	2,056
2022-05-16	2,066	2,080	1,992	1,999	61,700	1,999
2022-05-13	2,017	2,052	1,994	2,052	24,200	2,052
2022-05-12	2,020	2,065	2,004	2,031	38,800	2,031
2022-05-11	1,998	2,053	1,974	2,015	62,500	2,015
2022-05-10	1,965	2,038	1,930	2,006	180,800	2,006
2022-05-09	1,950	1,950	1,878	1,878	20,800	1,878
2022-05-06	1,876	1,944	1,875	1,938	24,900	1,938
2022-05-02	1,875	1,900	1,849	1,861	14,700	1,861
2022-04-28	1,799	1,890	1,799	1,890	20,600	1,890
2022-04-27	1,768	1,804	1,764	1,796	25,500	1,796
2022-04-26	1,811	1,815	1,788	1,808	16,600	1,808
2022-04-25	1,837	1,851	1,800	1,803	30,300	1,803
2022-04-22	1,861	1,882	1,851	1,866	15,500	1,866
2022-04-21	1,884	1,895	1,858	1,864	12,600	1,864
2022-04-20	1,870	1,882	1,855	1,870	13,200	1,870
2022-04-19	1,819	1,865	1,819	1,853	13,700	1,853
2022-04-18	1,824	1,830	1,782	1,814	21,100	1,814
2022-04-15	1,852	1,852	1,824	1,832	14,700	1,832
2022-04-14	1,854	1,868	1,808	1,868	26,300	1,868
2022-04-13	1,784	1,852	1,784	1,834	29,500	1,834
2022-04-12	1,799	1,828	1,795	1,803	25,400	1,803
2022-04-11	1,819	1,838	1,796	1,812	14,000	1,812
2022-04-08	1,802	1,828	1,781	1,817	20,500	1,817
2022-04-07	1,803	1,809	1,782	1,804	16,000	1,804
2022-04-06	1,859	1,872	1,840	1,847	14,000	1,847
2022-04-05	1,914	1,925	1,885	1,894	15,800	1,894
2022-04-04	1,863	1,912	1,853	1,901	31,200	1,901
2022-04-01	1,878	1,878	1,840	1,864	16,400	1,864
2022-03-31	1,873	1,899	1,873	1,887	20,300	1,887
2022-03-30	1,918	1,918	1,834	1,873	25,700	1,873
2022-03-29	1,845	1,919	1,833	1,919	36,500	1,919
2022-03-28	1,853	1,854	1,833	1,850	14,300	1,850
2022-03-25	1,855	1,860	1,820	1,854	19,100	1,854
2022-03-24	1,810	1,852	1,796	1,852	13,200	1,852
2022-03-23	1,800	1,831	1,800	1,828	20,500	1,828
2022-03-22	1,785	1,800	1,777	1,795	25,700	1,795
2022-03-18	1,732	1,777	1,732	1,773	23,400	1,773
2022-03-17	1,756	1,759	1,713	1,752	26,600	1,752
2022-03-16	1,699	1,737	1,695	1,724	24,200	1,724
2022-03-15	1,697	1,714	1,673	1,699	17,000	1,699
2022-03-14	1,670	1,697	1,647	1,691	28,600	1,691
2022-03-11	1,681	1,707	1,635	1,641	32,200	1,641
2022-03-10	1,678	1,732	1,675	1,732	41,400	1,732
2022-03-09	1,610	1,670	1,610	1,628	42,800	1,628
2022-03-08	1,601	1,629	1,584	1,608	39,300	1,608
2022-03-07	1,701	1,701	1,622	1,641	29,100	1,641
2022-03-04	1,737	1,766	1,736	1,740	25,700	1,740
2022-03-03	1,740	1,754	1,729	1,746	28,200	1,746
2022-03-02	1,791	1,791	1,739	1,739	18,200	1,739
2022-03-01	1,803	1,821	1,791	1,805	18,000	1,805
2022-02-28	1,783	1,803	1,761	1,786	19,600	1,786
2022-02-25	1,754	1,780	1,752	1,758	20,200	1,758
2022-02-24	1,749	1,759	1,724	1,753	24,300	1,753
2022-02-22	1,751	1,763	1,733	1,749	26,400	1,749
2022-02-21	1,777	1,805	1,764	1,789	9,700	1,789
2022-02-18	1,800	1,814	1,777	1,809	28,300	1,809
2022-02-17	1,864	1,864	1,833	1,833	22,300	1,833
2022-02-16	1,903	1,916	1,851	1,857	15,000	1,857
2022-02-15	1,867	1,897	1,848	1,870	24,800	1,870
2022-02-14	1,895	1,912	1,864	1,865	19,800	1,865
2022-02-10	1,921	1,941	1,906	1,929	16,600	1,929
2022-02-09	1,886	1,919	1,858	1,918	37,400	1,918
2022-02-08	1,904	1,914	1,858	1,872	93,700	1,872
2022-02-07	2,038	2,050	2,025	2,034	31,200	2,034
2022-02-04	2,000	2,034	1,984	2,034	10,900	2,034
2022-02-03	2,048	2,048	1,989	1,999	21,200	1,999
2022-02-02	1,949	2,048	1,949	2,048	23,900	2,048
2022-02-01	1,971	2,014	1,958	1,963	40,300	1,963
2022-01-31	1,914	1,980	1,914	1,980	18,800	1,980
2022-01-28	1,907	1,932	1,889	1,914	19,800	1,914
2022-01-27	1,994	2,003	1,890	1,891	27,000	1,891
2022-01-26	1,960	2,005	1,957	1,973	42,500	1,973
2022-01-25	2,004	2,007	1,959	1,965	21,700	1,965
2022-01-24	1,976	2,022	1,955	2,018	15,900	2,018
2022-01-21	2,005	2,005	1,954	1,988	11,600	1,988
2022-01-20	1,986	2,027	1,970	2,005	20,200	2,005
2022-01-19	2,073	2,073	1,975	1,981	27,200	1,981
2022-01-18	2,135	2,146	2,068	2,074	20,800	2,074
2022-01-17	2,123	2,161	2,123	2,135	14,000	2,135
2022-01-14	2,112	2,183	2,072	2,122	67,300	2,122
2022-01-13	2,101	2,121	2,095	2,109	16,900	2,109
2022-01-12	2,098	2,126	2,098	2,109	6,800	2,109
2022-01-11	2,101	2,110	2,063	2,098	18,300	2,098
2022-01-07	2,105	2,120	2,083	2,101	18,200	2,101
2022-01-06	2,113	2,130	2,083	2,094	24,300	2,094
2022-01-05	2,167	2,168	2,131	2,163	13,400	2,163
2022-01-04	2,162	2,184	2,159	2,175	19,700	2,175

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