7643 (株)ダイイチ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 435 | 435 | 435 | 435 | 4,000 | 181.25 |
| 2001-12-26 | 420 | 420 | 420 | 420 | 2,000 | 175 |
| 2001-12-21 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2001-12-20 | 435 | 435 | 435 | 435 | 3,000 | 181.25 |
| 2001-12-18 | 420 | 420 | 420 | 420 | 3,000 | 175 |
| 2001-12-13 | 435 | 435 | 435 | 435 | 2,000 | 181.25 |
| 2001-12-11 | 420 | 425 | 420 | 425 | 7,000 | 177.08 |
| 2001-12-10 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2001-12-06 | 430 | 430 | 420 | 420 | 2,000 | 175 |
| 2001-12-04 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2001-11-27 | 440 | 440 | 440 | 440 | 2,000 | 183.33 |
| 2001-11-22 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2001-11-19 | 440 | 440 | 440 | 440 | 2,000 | 183.33 |
| 2001-11-16 | 445 | 445 | 435 | 440 | 5,000 | 183.33 |
| 2001-11-15 | 425 | 440 | 425 | 440 | 2,000 | 183.33 |
| 2001-11-13 | 420 | 420 | 420 | 420 | 5,000 | 175 |
| 2001-11-01 | 403 | 403 | 403 | 403 | 1,000 | 167.92 |
| 2001-10-31 | 403 | 403 | 403 | 403 | 1,000 | 167.92 |
| 2001-10-26 | 399 | 400 | 399 | 400 | 4,000 | 166.67 |
| 2001-10-17 | 395 | 395 | 395 | 395 | 2,000 | 164.58 |
| 2001-10-16 | 395 | 395 | 395 | 395 | 2,000 | 164.58 |
| 2001-10-15 | 410 | 410 | 410 | 410 | 2,000 | 170.83 |
| 2001-10-11 | 424 | 424 | 424 | 424 | 1,000 | 176.67 |
| 2001-10-10 | 415 | 415 | 415 | 415 | 5,000 | 172.92 |
| 2001-10-05 | 410 | 410 | 410 | 410 | 3,000 | 170.83 |
| 2001-10-04 | 420 | 430 | 420 | 430 | 2,000 | 179.17 |
| 2001-10-02 | 430 | 430 | 425 | 425 | 3,000 | 177.08 |
| 2001-09-28 | 445 | 445 | 445 | 445 | 2,000 | 185.42 |
| 2001-09-27 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2001-09-26 | 455 | 455 | 455 | 455 | 4,000 | 189.58 |
| 2001-09-21 | 460 | 460 | 460 | 460 | 2,000 | 191.67 |
| 2001-09-20 | 460 | 460 | 460 | 460 | 8,000 | 191.67 |
| 2001-09-19 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2001-09-18 | 460 | 460 | 460 | 460 | 6,000 | 191.67 |
| 2001-09-17 | 465 | 465 | 465 | 465 | 3,000 | 193.75 |
| 2001-09-12 | 465 | 470 | 440 | 460 | 13,000 | 191.67 |
| 2001-09-10 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2001-09-06 | 464 | 464 | 464 | 464 | 1,000 | 193.33 |
| 2001-09-05 | 460 | 460 | 460 | 460 | 5,000 | 191.67 |
| 2001-09-04 | 455 | 460 | 455 | 460 | 11,000 | 191.67 |
| 2001-08-30 | 450 | 450 | 440 | 440 | 5,000 | 183.33 |
| 2001-08-28 | 435 | 435 | 435 | 435 | 2,000 | 181.25 |
| 2001-08-27 | 440 | 440 | 440 | 440 | 2,000 | 183.33 |
| 2001-08-10 | 440 | 440 | 440 | 440 | 3,000 | 183.33 |
| 2001-08-07 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2001-08-06 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2001-08-02 | 435 | 435 | 430 | 430 | 9,000 | 179.17 |
| 2001-07-31 | 430 | 430 | 430 | 430 | 5,000 | 179.17 |
| 2001-07-30 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2001-07-27 | 430 | 430 | 425 | 425 | 3,000 | 177.08 |
| 2001-07-24 | 421 | 421 | 421 | 421 | 1,000 | 175.42 |
| 2001-07-23 | 423 | 428 | 423 | 426 | 9,000 | 177.50 |
| 2001-07-16 | 420 | 423 | 420 | 423 | 2,000 | 176.25 |
| 2001-07-13 | 423 | 423 | 423 | 423 | 1,000 | 176.25 |
| 2001-07-12 | 423 | 423 | 423 | 423 | 1,000 | 176.25 |
| 2001-07-09 | 420 | 420 | 420 | 420 | 5,000 | 175 |
| 2001-07-06 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2001-07-05 | 420 | 420 | 420 | 420 | 2,000 | 175 |
| 2001-07-04 | 415 | 415 | 415 | 415 | 2,000 | 172.92 |
| 2001-07-03 | 425 | 425 | 425 | 425 | 2,000 | 177.08 |
| 2001-06-28 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2001-06-26 | 435 | 435 | 435 | 435 | 3,000 | 181.25 |
| 2001-06-25 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2001-06-22 | 430 | 437 | 430 | 437 | 4,000 | 182.08 |
| 2001-06-20 | 435 | 435 | 435 | 435 | 2,000 | 181.25 |
| 2001-06-19 | 430 | 435 | 430 | 435 | 5,000 | 181.25 |
| 2001-06-15 | 430 | 430 | 427 | 427 | 3,000 | 177.92 |
| 2001-06-14 | 425 | 427 | 425 | 427 | 5,000 | 177.92 |
| 2001-06-12 | 425 | 425 | 425 | 425 | 1,000 | 177.08 |
| 2001-06-07 | 415 | 420 | 415 | 420 | 6,000 | 175 |
| 2001-06-06 | 420 | 420 | 420 | 420 | 7,000 | 175 |
| 2001-06-05 | 420 | 420 | 420 | 420 | 2,000 | 175 |
| 2001-06-01 | 410 | 410 | 410 | 410 | 1,000 | 170.83 |
| 2001-05-29 | 410 | 420 | 410 | 410 | 9,000 | 170.83 |
| 2001-05-28 | 420 | 420 | 410 | 410 | 3,000 | 170.83 |
| 2001-05-25 | 415 | 415 | 410 | 410 | 3,000 | 170.83 |
| 2001-05-23 | 404 | 404 | 404 | 404 | 1,000 | 168.33 |
| 2001-05-18 | 405 | 405 | 401 | 401 | 4,000 | 167.08 |
| 2001-05-15 | 405 | 405 | 405 | 405 | 2,000 | 168.75 |
| 2001-05-14 | 400 | 400 | 400 | 400 | 2,000 | 166.67 |
| 2001-05-11 | 395 | 395 | 395 | 395 | 2,000 | 164.58 |
| 2001-05-10 | 390 | 390 | 380 | 390 | 4,000 | 162.50 |
| 2001-05-09 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2001-05-08 | 385 | 390 | 380 | 390 | 5,000 | 162.50 |
| 2001-05-07 | 385 | 385 | 385 | 385 | 5,000 | 160.42 |
| 2001-05-02 | 380 | 385 | 380 | 385 | 5,000 | 160.42 |
| 2001-05-01 | 385 | 385 | 380 | 380 | 5,000 | 158.33 |
| 2001-04-27 | 375 | 375 | 375 | 375 | 1,000 | 156.25 |
| 2001-04-26 | 380 | 390 | 380 | 390 | 5,000 | 162.50 |
| 2001-04-25 | 380 | 380 | 380 | 380 | 1,000 | 158.33 |
| 2001-04-19 | 380 | 380 | 380 | 380 | 2,000 | 158.33 |
| 2001-04-18 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2001-04-16 | 380 | 380 | 380 | 380 | 2,000 | 158.33 |
| 2001-04-13 | 390 | 390 | 390 | 390 | 1,000 | 162.50 |
| 2001-04-12 | 380 | 380 | 380 | 380 | 1,000 | 158.33 |
| 2001-04-11 | 380 | 385 | 380 | 380 | 3,000 | 158.33 |
| 2001-04-10 | 381 | 395 | 381 | 395 | 6,000 | 164.58 |
| 2001-04-09 | 386 | 386 | 386 | 386 | 1,000 | 160.83 |
| 2001-04-06 | 395 | 395 | 395 | 395 | 5,000 | 164.58 |
| 2001-04-05 | 380 | 380 | 380 | 380 | 1,000 | 158.33 |
| 2001-04-03 | 395 | 395 | 395 | 395 | 2,000 | 164.58 |
| 2001-04-02 | 395 | 395 | 395 | 395 | 1,000 | 164.58 |
| 2001-03-29 | 385 | 385 | 385 | 385 | 1,000 | 160.42 |
| 2001-03-28 | 400 | 400 | 390 | 395 | 13,000 | 164.58 |
| 2001-03-27 | 405 | 405 | 400 | 400 | 2,000 | 166.67 |
| 2001-03-26 | 395 | 395 | 395 | 395 | 3,000 | 164.58 |
| 2001-03-22 | 390 | 390 | 390 | 390 | 2,000 | 162.50 |
| 2001-03-16 | 390 | 390 | 390 | 390 | 3,000 | 162.50 |
| 2001-03-14 | 400 | 400 | 400 | 400 | 4,000 | 166.67 |
| 2001-03-13 | 400 | 400 | 400 | 400 | 1,000 | 166.67 |
| 2001-03-12 | 405 | 405 | 405 | 405 | 4,000 | 168.75 |
| 2001-03-09 | 395 | 400 | 395 | 400 | 5,000 | 166.67 |
| 2001-03-06 | 400 | 400 | 400 | 400 | 4,000 | 166.67 |
| 2001-03-02 | 395 | 395 | 395 | 395 | 1,000 | 164.58 |
| 2001-02-28 | 395 | 395 | 395 | 395 | 4,000 | 164.58 |
| 2001-02-27 | 390 | 390 | 390 | 390 | 8,000 | 162.50 |
| 2001-02-26 | 380 | 385 | 375 | 385 | 9,000 | 160.42 |
| 2001-02-21 | 375 | 375 | 375 | 375 | 1,000 | 156.25 |
| 2001-02-19 | 375 | 375 | 375 | 375 | 1,000 | 156.25 |
| 2001-02-15 | 375 | 375 | 375 | 375 | 1,000 | 156.25 |
| 2001-02-13 | 375 | 390 | 375 | 390 | 5,000 | 162.50 |
| 2001-02-08 | 385 | 385 | 375 | 375 | 6,000 | 156.25 |
| 2001-02-07 | 390 | 390 | 385 | 385 | 3,000 | 160.42 |
| 2001-02-06 | 385 | 400 | 385 | 400 | 3,000 | 166.67 |
| 2001-01-29 | 400 | 400 | 400 | 400 | 4,000 | 166.67 |
| 2001-01-26 | 385 | 390 | 380 | 390 | 18,000 | 162.50 |
| 2001-01-24 | 375 | 380 | 375 | 375 | 5,000 | 156.25 |
| 2001-01-23 | 375 | 375 | 375 | 375 | 2,000 | 156.25 |
| 2001-01-15 | 375 | 380 | 375 | 375 | 3,000 | 156.25 |
| 2001-01-12 | 375 | 375 | 375 | 375 | 1,000 | 156.25 |
| 2001-01-11 | 380 | 380 | 380 | 380 | 1,000 | 158.33 |
| 2001-01-10 | 390 | 390 | 385 | 390 | 5,000 | 162.50 |
| 2001-01-09 | 395 | 395 | 385 | 385 | 2,000 | 160.42 |
| 2001-01-05 | 390 | 390 | 390 | 390 | 4,000 | 162.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
