7643 (株)ダイイチ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 435 | 435 | 435 | 435 | 2,000 | 181.25 |
| 2002-12-24 | 425 | 425 | 425 | 425 | 3,000 | 177.08 |
| 2002-12-19 | 425 | 425 | 425 | 425 | 1,000 | 177.08 |
| 2002-12-18 | 430 | 440 | 430 | 440 | 3,000 | 183.33 |
| 2002-12-17 | 440 | 440 | 435 | 435 | 4,000 | 181.25 |
| 2002-12-11 | 440 | 440 | 435 | 440 | 6,000 | 183.33 |
| 2002-11-27 | 420 | 440 | 415 | 440 | 4,000 | 183.33 |
| 2002-11-26 | 430 | 430 | 420 | 420 | 2,000 | 175 |
| 2002-11-13 | 425 | 425 | 425 | 425 | 2,000 | 177.08 |
| 2002-11-12 | 430 | 435 | 430 | 430 | 7,000 | 179.17 |
| 2002-11-08 | 410 | 410 | 410 | 410 | 1,000 | 170.83 |
| 2002-11-01 | 410 | 410 | 410 | 410 | 1,000 | 170.83 |
| 2002-10-29 | 415 | 415 | 406 | 406 | 3,000 | 169.17 |
| 2002-10-28 | 405 | 405 | 405 | 405 | 2,000 | 168.75 |
| 2002-10-23 | 390 | 390 | 390 | 390 | 2,000 | 162.50 |
| 2002-10-16 | 381 | 381 | 381 | 381 | 2,000 | 158.75 |
| 2002-10-15 | 385 | 385 | 385 | 385 | 4,000 | 160.42 |
| 2002-10-11 | 380 | 381 | 380 | 380 | 21,000 | 158.33 |
| 2002-10-10 | 385 | 390 | 370 | 380 | 15,000 | 158.33 |
| 2002-10-09 | 405 | 405 | 385 | 385 | 2,000 | 160.42 |
| 2002-10-03 | 420 | 420 | 410 | 420 | 8,000 | 175 |
| 2002-10-02 | 430 | 430 | 430 | 430 | 1,000 | 179.17 |
| 2002-10-01 | 430 | 430 | 430 | 430 | 2,000 | 179.17 |
| 2002-09-26 | 440 | 445 | 440 | 440 | 5,000 | 183.33 |
| 2002-09-25 | 450 | 450 | 445 | 445 | 2,000 | 185.42 |
| 2002-09-24 | 450 | 465 | 450 | 450 | 18,000 | 187.50 |
| 2002-09-20 | 450 | 450 | 450 | 450 | 6,000 | 187.50 |
| 2002-09-19 | 450 | 465 | 450 | 450 | 7,000 | 187.50 |
| 2002-09-18 | 450 | 451 | 450 | 450 | 8,000 | 187.50 |
| 2002-09-17 | 450 | 455 | 450 | 450 | 14,000 | 187.50 |
| 2002-09-13 | 455 | 460 | 450 | 455 | 20,000 | 189.58 |
| 2002-09-12 | 450 | 470 | 445 | 460 | 24,000 | 191.67 |
| 2002-09-11 | 460 | 460 | 460 | 460 | 2,000 | 191.67 |
| 2002-09-10 | 485 | 502 | 480 | 482 | 17,000 | 200.83 |
| 2002-09-05 | 510 | 510 | 490 | 490 | 4,000 | 204.17 |
| 2002-08-30 | 520 | 520 | 520 | 520 | 1,000 | 216.67 |
| 2002-08-28 | 500 | 505 | 500 | 505 | 6,000 | 210.42 |
| 2002-08-20 | 500 | 500 | 500 | 500 | 2,000 | 208.33 |
| 2002-08-19 | 490 | 490 | 485 | 485 | 2,000 | 202.08 |
| 2002-08-15 | 485 | 485 | 485 | 485 | 2,000 | 202.08 |
| 2002-08-13 | 475 | 475 | 475 | 475 | 7,000 | 197.92 |
| 2002-08-08 | 465 | 465 | 465 | 465 | 2,000 | 193.75 |
| 2002-08-07 | 465 | 465 | 465 | 465 | 3,000 | 193.75 |
| 2002-08-06 | 455 | 455 | 455 | 455 | 3,000 | 189.58 |
| 2002-08-02 | 465 | 470 | 455 | 460 | 15,000 | 191.67 |
| 2002-08-01 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 2002-07-31 | 475 | 485 | 475 | 475 | 3,000 | 197.92 |
| 2002-07-30 | 485 | 490 | 485 | 485 | 4,000 | 202.08 |
| 2002-07-25 | 480 | 480 | 480 | 480 | 2,000 | 200 |
| 2002-07-23 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2002-07-22 | 480 | 485 | 480 | 480 | 8,000 | 200 |
| 2002-07-18 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2002-07-17 | 470 | 470 | 470 | 470 | 2,000 | 195.83 |
| 2002-07-16 | 470 | 470 | 470 | 470 | 11,000 | 195.83 |
| 2002-07-12 | 465 | 465 | 465 | 465 | 2,000 | 193.75 |
| 2002-07-03 | 470 | 470 | 460 | 460 | 3,000 | 191.67 |
| 2002-07-01 | 470 | 470 | 460 | 460 | 7,000 | 191.67 |
| 2002-06-28 | 460 | 470 | 460 | 470 | 7,000 | 195.83 |
| 2002-06-24 | 457 | 457 | 457 | 457 | 1,000 | 190.42 |
| 2002-06-18 | 475 | 475 | 475 | 475 | 4,000 | 197.92 |
| 2002-06-14 | 475 | 475 | 475 | 475 | 2,000 | 197.92 |
| 2002-06-13 | 475 | 475 | 475 | 475 | 2,000 | 197.92 |
| 2002-06-12 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2002-06-11 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2002-06-10 | 470 | 470 | 460 | 467 | 10,000 | 194.58 |
| 2002-06-05 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2002-06-04 | 470 | 470 | 470 | 470 | 7,000 | 195.83 |
| 2002-06-03 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2002-05-31 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2002-05-30 | 470 | 480 | 460 | 460 | 7,000 | 191.67 |
| 2002-05-28 | 460 | 465 | 455 | 460 | 12,000 | 191.67 |
| 2002-05-27 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2002-05-24 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2002-05-23 | 470 | 470 | 470 | 470 | 6,000 | 195.83 |
| 2002-05-22 | 485 | 495 | 470 | 470 | 28,000 | 195.83 |
| 2002-05-21 | 480 | 490 | 480 | 480 | 4,000 | 200 |
| 2002-05-17 | 470 | 475 | 470 | 475 | 3,000 | 197.92 |
| 2002-05-16 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2002-05-15 | 465 | 475 | 460 | 460 | 22,000 | 191.67 |
| 2002-05-14 | 450 | 460 | 450 | 460 | 3,000 | 191.67 |
| 2002-05-10 | 460 | 465 | 460 | 460 | 6,000 | 191.67 |
| 2002-04-24 | 450 | 450 | 450 | 450 | 2,000 | 187.50 |
| 2002-04-23 | 470 | 470 | 450 | 450 | 4,000 | 187.50 |
| 2002-04-18 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2002-04-17 | 450 | 460 | 450 | 460 | 7,000 | 191.67 |
| 2002-04-10 | 435 | 435 | 435 | 435 | 1,000 | 181.25 |
| 2002-04-04 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2002-04-01 | 460 | 460 | 460 | 460 | 3,000 | 191.67 |
| 2002-03-29 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2002-03-28 | 480 | 480 | 480 | 480 | 5,000 | 200 |
| 2002-03-27 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2002-03-26 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2002-03-19 | 465 | 465 | 465 | 465 | 6,000 | 193.75 |
| 2002-03-18 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2002-03-11 | 460 | 460 | 450 | 460 | 2,000 | 191.67 |
| 2002-03-08 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2002-03-06 | 460 | 465 | 460 | 460 | 8,000 | 191.67 |
| 2002-03-04 | 450 | 465 | 450 | 460 | 5,000 | 191.67 |
| 2002-02-20 | 460 | 462 | 450 | 462 | 7,000 | 192.50 |
| 2002-02-18 | 455 | 455 | 455 | 455 | 2,000 | 189.58 |
| 2002-02-14 | 445 | 445 | 445 | 445 | 1,000 | 185.42 |
| 2002-02-12 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2002-02-07 | 455 | 455 | 455 | 455 | 1,000 | 189.58 |
| 2002-02-06 | 460 | 464 | 460 | 464 | 6,000 | 193.33 |
| 2002-02-05 | 464 | 464 | 464 | 464 | 2,000 | 193.33 |
| 2002-02-01 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2002-01-30 | 460 | 465 | 460 | 465 | 3,000 | 193.75 |
| 2002-01-29 | 450 | 460 | 450 | 460 | 5,000 | 191.67 |
| 2002-01-22 | 445 | 450 | 445 | 445 | 2,000 | 185.42 |
| 2002-01-21 | 455 | 455 | 455 | 455 | 1,000 | 189.58 |
| 2002-01-17 | 450 | 450 | 450 | 450 | 1,000 | 187.50 |
| 2002-01-15 | 420 | 440 | 420 | 440 | 8,000 | 183.33 |
| 2002-01-11 | 420 | 420 | 420 | 420 | 1,000 | 175 |
| 2002-01-09 | 420 | 420 | 420 | 420 | 1,000 | 175 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
