7643 (株)ダイイチ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2003-12-26 | 515 | 515 | 515 | 515 | 1,000 | 214.58 |
| 2003-12-25 | 515 | 520 | 510 | 510 | 6,000 | 212.50 |
| 2003-12-22 | 515 | 515 | 515 | 515 | 3,000 | 214.58 |
| 2003-12-18 | 515 | 515 | 510 | 510 | 5,000 | 212.50 |
| 2003-12-17 | 515 | 515 | 515 | 515 | 1,000 | 214.58 |
| 2003-12-16 | 510 | 510 | 510 | 510 | 2,000 | 212.50 |
| 2003-12-12 | 515 | 515 | 510 | 515 | 3,000 | 214.58 |
| 2003-12-10 | 510 | 515 | 510 | 510 | 9,000 | 212.50 |
| 2003-12-09 | 510 | 510 | 510 | 510 | 6,000 | 212.50 |
| 2003-12-01 | 520 | 520 | 510 | 510 | 3,000 | 212.50 |
| 2003-11-27 | 505 | 520 | 500 | 510 | 6,000 | 212.50 |
| 2003-11-26 | 500 | 500 | 500 | 500 | 1,000 | 208.33 |
| 2003-11-11 | 505 | 505 | 505 | 505 | 1,000 | 210.42 |
| 2003-11-10 | 530 | 530 | 530 | 530 | 2,000 | 220.83 |
| 2003-11-07 | 530 | 530 | 530 | 530 | 1,000 | 220.83 |
| 2003-10-30 | 540 | 545 | 520 | 520 | 6,000 | 216.67 |
| 2003-10-29 | 545 | 545 | 545 | 545 | 2,000 | 227.08 |
| 2003-10-23 | 535 | 539 | 535 | 539 | 2,000 | 224.58 |
| 2003-10-17 | 552 | 552 | 540 | 541 | 4,000 | 225.42 |
| 2003-10-16 | 540 | 541 | 540 | 541 | 2,000 | 225.42 |
| 2003-10-14 | 550 | 555 | 550 | 555 | 2,000 | 231.25 |
| 2003-10-10 | 540 | 555 | 540 | 550 | 4,000 | 229.17 |
| 2003-10-07 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2003-10-06 | 565 | 565 | 565 | 565 | 1,000 | 235.42 |
| 2003-10-02 | 592 | 592 | 570 | 570 | 2,000 | 237.50 |
| 2003-10-01 | 605 | 605 | 605 | 605 | 1,000 | 252.08 |
| 2003-09-26 | 585 | 600 | 585 | 600 | 4,000 | 250 |
| 2003-09-25 | 605 | 605 | 595 | 595 | 2,000 | 247.92 |
| 2003-09-24 | 625 | 630 | 625 | 630 | 4,000 | 262.50 |
| 2003-09-22 | 620 | 620 | 620 | 620 | 1,000 | 258.33 |
| 2003-09-19 | 610 | 610 | 580 | 580 | 6,000 | 241.67 |
| 2003-09-18 | 610 | 610 | 590 | 600 | 4,000 | 250 |
| 2003-09-16 | 590 | 605 | 590 | 590 | 6,000 | 245.83 |
| 2003-09-09 | 550 | 551 | 550 | 551 | 2,000 | 229.58 |
| 2003-09-03 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2003-08-28 | 595 | 595 | 590 | 591 | 6,000 | 246.25 |
| 2003-08-19 | 580 | 580 | 580 | 580 | 1,000 | 241.67 |
| 2003-08-18 | 600 | 620 | 600 | 600 | 3,000 | 250 |
| 2003-08-15 | 595 | 595 | 595 | 595 | 1,000 | 247.92 |
| 2003-08-14 | 588 | 605 | 588 | 600 | 6,000 | 250 |
| 2003-08-13 | 560 | 560 | 560 | 560 | 1,000 | 233.33 |
| 2003-08-11 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2003-08-08 | 570 | 570 | 559 | 559 | 2,000 | 232.92 |
| 2003-08-05 | 545 | 545 | 545 | 545 | 1,000 | 227.08 |
| 2003-08-01 | 550 | 550 | 550 | 550 | 1,000 | 229.17 |
| 2003-07-29 | 540 | 540 | 540 | 540 | 1,000 | 225 |
| 2003-07-17 | 520 | 520 | 520 | 520 | 1,000 | 216.67 |
| 2003-07-09 | 525 | 525 | 525 | 525 | 1,000 | 218.75 |
| 2003-07-03 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2003-07-02 | 505 | 510 | 505 | 510 | 3,000 | 212.50 |
| 2003-07-01 | 505 | 510 | 500 | 505 | 4,000 | 210.42 |
| 2003-06-30 | 505 | 505 | 505 | 505 | 1,000 | 210.42 |
| 2003-06-26 | 494 | 495 | 494 | 495 | 2,000 | 206.25 |
| 2003-06-25 | 495 | 495 | 495 | 495 | 1,000 | 206.25 |
| 2003-06-20 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2003-06-19 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2003-06-18 | 510 | 510 | 485 | 500 | 8,000 | 208.33 |
| 2003-06-17 | 505 | 505 | 500 | 500 | 5,000 | 208.33 |
| 2003-06-13 | 514 | 514 | 514 | 514 | 2,000 | 214.17 |
| 2003-06-09 | 500 | 505 | 500 | 500 | 3,000 | 208.33 |
| 2003-06-06 | 510 | 510 | 510 | 510 | 2,000 | 212.50 |
| 2003-06-05 | 510 | 510 | 510 | 510 | 1,000 | 212.50 |
| 2003-06-04 | 515 | 515 | 510 | 510 | 3,000 | 212.50 |
| 2003-06-03 | 505 | 507 | 505 | 507 | 2,000 | 211.25 |
| 2003-06-02 | 502 | 502 | 500 | 500 | 3,000 | 208.33 |
| 2003-05-30 | 502 | 502 | 502 | 502 | 1,000 | 209.17 |
| 2003-05-28 | 498 | 498 | 498 | 498 | 1,000 | 207.50 |
| 2003-05-27 | 505 | 505 | 500 | 500 | 5,000 | 208.33 |
| 2003-05-26 | 501 | 505 | 500 | 500 | 3,000 | 208.33 |
| 2003-05-22 | 495 | 495 | 495 | 495 | 1,000 | 206.25 |
| 2003-05-21 | 495 | 500 | 495 | 500 | 6,000 | 208.33 |
| 2003-05-19 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 2003-05-16 | 485 | 485 | 485 | 485 | 1,000 | 202.08 |
| 2003-05-15 | 475 | 480 | 475 | 480 | 3,000 | 200 |
| 2003-05-08 | 490 | 490 | 490 | 490 | 2,000 | 204.17 |
| 2003-05-02 | 465 | 465 | 465 | 465 | 3,000 | 193.75 |
| 2003-04-30 | 480 | 480 | 460 | 460 | 3,000 | 191.67 |
| 2003-04-28 | 475 | 482 | 475 | 480 | 7,000 | 200 |
| 2003-04-23 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2003-04-22 | 470 | 471 | 470 | 470 | 5,000 | 195.83 |
| 2003-04-21 | 471 | 480 | 471 | 471 | 5,000 | 196.25 |
| 2003-04-17 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2003-04-14 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2003-04-10 | 480 | 480 | 480 | 480 | 9,000 | 200 |
| 2003-04-09 | 475 | 480 | 475 | 480 | 4,000 | 200 |
| 2003-04-04 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2003-03-28 | 470 | 490 | 470 | 490 | 4,000 | 204.17 |
| 2003-03-27 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2003-03-26 | 475 | 480 | 475 | 480 | 3,000 | 200 |
| 2003-03-19 | 482 | 482 | 482 | 482 | 3,000 | 200.83 |
| 2003-03-14 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2003-03-13 | 480 | 480 | 480 | 480 | 2,000 | 200 |
| 2003-03-11 | 490 | 490 | 480 | 480 | 10,000 | 200 |
| 2003-03-07 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2003-02-27 | 480 | 480 | 480 | 480 | 1,000 | 200 |
| 2003-02-26 | 490 | 490 | 490 | 490 | 2,000 | 204.17 |
| 2003-02-25 | 490 | 490 | 490 | 490 | 2,000 | 204.17 |
| 2003-02-24 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2003-02-21 | 490 | 490 | 490 | 490 | 1,000 | 204.17 |
| 2003-02-19 | 465 | 465 | 465 | 465 | 1,000 | 193.75 |
| 2003-02-17 | 490 | 490 | 490 | 490 | 2,000 | 204.17 |
| 2003-02-12 | 480 | 480 | 470 | 472 | 3,000 | 196.67 |
| 2003-02-07 | 470 | 470 | 470 | 470 | 2,000 | 195.83 |
| 2003-02-06 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2003-02-04 | 475 | 475 | 475 | 475 | 1,000 | 197.92 |
| 2003-02-03 | 485 | 485 | 480 | 480 | 3,000 | 200 |
| 2003-01-31 | 500 | 500 | 500 | 500 | 6,000 | 208.33 |
| 2003-01-30 | 485 | 485 | 485 | 485 | 2,000 | 202.08 |
| 2003-01-29 | 490 | 490 | 490 | 490 | 2,000 | 204.17 |
| 2003-01-27 | 470 | 470 | 470 | 470 | 1,000 | 195.83 |
| 2003-01-24 | 475 | 490 | 470 | 475 | 5,000 | 197.92 |
| 2003-01-20 | 479 | 485 | 479 | 485 | 6,000 | 202.08 |
| 2003-01-15 | 460 | 465 | 460 | 465 | 4,000 | 193.75 |
| 2003-01-07 | 460 | 460 | 460 | 460 | 1,000 | 191.67 |
| 2003-01-06 | 455 | 455 | 455 | 455 | 2,000 | 189.58 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
