7643 (株)ダイイチ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 579 | 579 | 577 | 577 | 2,000 | 288.50 |
| 2004-12-27 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 2004-12-24 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2004-12-22 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2004-12-21 | 583 | 585 | 583 | 585 | 2,000 | 292.50 |
| 2004-12-17 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2004-12-16 | 600 | 605 | 600 | 605 | 3,000 | 302.50 |
| 2004-12-15 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2004-12-14 | 590 | 596 | 590 | 596 | 4,000 | 298 |
| 2004-12-10 | 592 | 592 | 590 | 590 | 3,000 | 295 |
| 2004-12-09 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2004-12-08 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2004-12-06 | 568 | 568 | 568 | 568 | 1,000 | 284 |
| 2004-11-29 | 564 | 565 | 564 | 565 | 4,000 | 282.50 |
| 2004-11-24 | 563 | 563 | 563 | 563 | 1,000 | 281.50 |
| 2004-11-18 | 570 | 571 | 570 | 571 | 2,000 | 285.50 |
| 2004-11-16 | 580 | 580 | 575 | 575 | 2,000 | 287.50 |
| 2004-11-12 | 580 | 580 | 570 | 579 | 5,000 | 289.50 |
| 2004-11-11 | 577 | 580 | 577 | 580 | 4,000 | 290 |
| 2004-11-09 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2004-11-08 | 558 | 560 | 558 | 560 | 3,000 | 280 |
| 2004-11-02 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2004-10-29 | 572 | 572 | 572 | 572 | 1,000 | 286 |
| 2004-10-28 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2004-10-20 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 2004-10-18 | 582 | 582 | 580 | 580 | 2,000 | 290 |
| 2004-10-14 | 571 | 580 | 571 | 580 | 5,000 | 290 |
| 2004-10-13 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2004-10-12 | 571 | 572 | 571 | 572 | 2,000 | 286 |
| 2004-10-06 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2004-10-05 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2004-10-04 | 566 | 570 | 565 | 570 | 4,000 | 285 |
| 2004-10-01 | 568 | 570 | 568 | 570 | 3,000 | 285 |
| 2004-09-28 | 580 | 580 | 568 | 570 | 4,000 | 285 |
| 2004-09-27 | 606 | 608 | 580 | 580 | 8,000 | 290 |
| 2004-09-24 | 743 | 745 | 740 | 745 | 9,000 | 310.42 |
| 2004-09-22 | 750 | 750 | 743 | 745 | 4,000 | 310.42 |
| 2004-09-21 | 753 | 755 | 750 | 750 | 7,000 | 312.50 |
| 2004-09-17 | 755 | 756 | 755 | 755 | 4,000 | 314.58 |
| 2004-09-16 | 755 | 756 | 753 | 755 | 4,000 | 314.58 |
| 2004-09-15 | 750 | 755 | 750 | 755 | 5,000 | 314.58 |
| 2004-09-14 | 755 | 755 | 754 | 754 | 3,000 | 314.17 |
| 2004-09-13 | 750 | 750 | 750 | 750 | 5,000 | 312.50 |
| 2004-09-10 | 750 | 750 | 750 | 750 | 2,000 | 312.50 |
| 2004-09-09 | 750 | 750 | 745 | 745 | 2,000 | 310.42 |
| 2004-09-07 | 750 | 750 | 743 | 750 | 8,000 | 312.50 |
| 2004-09-06 | 746 | 750 | 745 | 745 | 7,000 | 310.42 |
| 2004-09-03 | 740 | 745 | 740 | 745 | 4,000 | 310.42 |
| 2004-09-02 | 740 | 740 | 739 | 739 | 2,000 | 307.92 |
| 2004-09-01 | 730 | 732 | 728 | 730 | 8,000 | 304.17 |
| 2004-08-31 | 730 | 730 | 730 | 730 | 4,000 | 304.17 |
| 2004-08-30 | 724 | 724 | 723 | 723 | 3,000 | 301.25 |
| 2004-08-27 | 725 | 725 | 723 | 724 | 5,000 | 301.67 |
| 2004-08-26 | 722 | 724 | 722 | 724 | 2,000 | 301.67 |
| 2004-08-25 | 726 | 726 | 722 | 724 | 9,000 | 301.67 |
| 2004-08-24 | 730 | 730 | 718 | 725 | 7,000 | 302.08 |
| 2004-08-23 | 700 | 702 | 696 | 699 | 9,000 | 291.25 |
| 2004-08-20 | 698 | 700 | 698 | 700 | 2,000 | 291.67 |
| 2004-08-18 | 710 | 710 | 700 | 710 | 5,000 | 295.83 |
| 2004-08-13 | 731 | 731 | 730 | 730 | 3,000 | 304.17 |
| 2004-08-12 | 710 | 730 | 710 | 730 | 3,000 | 304.17 |
| 2004-08-09 | 680 | 685 | 680 | 685 | 5,000 | 285.42 |
| 2004-08-06 | 695 | 695 | 680 | 680 | 2,000 | 283.33 |
| 2004-08-05 | 681 | 690 | 680 | 690 | 5,000 | 287.50 |
| 2004-08-04 | 681 | 681 | 680 | 680 | 4,000 | 283.33 |
| 2004-08-03 | 680 | 680 | 680 | 680 | 2,000 | 283.33 |
| 2004-07-29 | 700 | 705 | 700 | 700 | 4,000 | 291.67 |
| 2004-07-28 | 699 | 700 | 699 | 700 | 2,000 | 291.67 |
| 2004-07-27 | 700 | 700 | 700 | 700 | 1,000 | 291.67 |
| 2004-07-26 | 715 | 715 | 714 | 714 | 2,000 | 297.50 |
| 2004-07-23 | 690 | 715 | 690 | 715 | 8,000 | 297.92 |
| 2004-07-22 | 685 | 685 | 685 | 685 | 4,000 | 285.42 |
| 2004-07-21 | 689 | 690 | 685 | 685 | 7,000 | 285.42 |
| 2004-07-20 | 692 | 693 | 690 | 690 | 7,000 | 287.50 |
| 2004-07-16 | 701 | 704 | 690 | 700 | 19,000 | 291.67 |
| 2004-07-15 | 719 | 720 | 705 | 705 | 18,000 | 293.75 |
| 2004-07-14 | 730 | 730 | 730 | 730 | 1,000 | 304.17 |
| 2004-07-13 | 730 | 730 | 730 | 730 | 1,000 | 304.17 |
| 2004-07-09 | 720 | 720 | 720 | 720 | 2,000 | 300 |
| 2004-07-07 | 750 | 751 | 730 | 740 | 4,000 | 308.33 |
| 2004-07-02 | 791 | 791 | 770 | 770 | 5,000 | 320.83 |
| 2004-07-01 | 810 | 810 | 798 | 798 | 5,000 | 332.50 |
| 2004-06-30 | 745 | 805 | 745 | 800 | 9,000 | 333.33 |
| 2004-06-29 | 720 | 740 | 720 | 740 | 2,000 | 308.33 |
| 2004-06-28 | 710 | 711 | 709 | 710 | 4,000 | 295.83 |
| 2004-06-25 | 707 | 710 | 707 | 710 | 4,000 | 295.83 |
| 2004-06-23 | 710 | 710 | 710 | 710 | 1,000 | 295.83 |
| 2004-06-22 | 710 | 715 | 710 | 715 | 2,000 | 297.92 |
| 2004-06-21 | 735 | 735 | 715 | 715 | 4,000 | 297.92 |
| 2004-06-18 | 710 | 710 | 710 | 710 | 4,000 | 295.83 |
| 2004-06-17 | 700 | 710 | 700 | 710 | 2,000 | 295.83 |
| 2004-06-16 | 710 | 710 | 710 | 710 | 1,000 | 295.83 |
| 2004-06-14 | 715 | 715 | 715 | 715 | 1,000 | 297.92 |
| 2004-06-11 | 711 | 715 | 711 | 714 | 14,000 | 297.50 |
| 2004-06-10 | 714 | 715 | 714 | 715 | 11,000 | 297.92 |
| 2004-06-09 | 710 | 710 | 709 | 710 | 4,000 | 295.83 |
| 2004-06-07 | 700 | 701 | 700 | 701 | 2,000 | 292.08 |
| 2004-06-03 | 687 | 690 | 687 | 690 | 2,000 | 287.50 |
| 2004-05-31 | 687 | 687 | 687 | 687 | 1,000 | 286.25 |
| 2004-05-28 | 687 | 688 | 687 | 687 | 5,000 | 286.25 |
| 2004-05-27 | 710 | 711 | 687 | 687 | 4,000 | 286.25 |
| 2004-05-26 | 710 | 711 | 710 | 711 | 2,000 | 296.25 |
| 2004-05-25 | 690 | 690 | 680 | 680 | 2,000 | 283.33 |
| 2004-05-24 | 679 | 680 | 679 | 680 | 4,000 | 283.33 |
| 2004-05-20 | 675 | 675 | 675 | 675 | 1,000 | 281.25 |
| 2004-05-19 | 665 | 665 | 665 | 665 | 3,000 | 277.08 |
| 2004-05-18 | 660 | 665 | 660 | 665 | 2,000 | 277.08 |
| 2004-05-17 | 695 | 695 | 680 | 681 | 4,000 | 283.75 |
| 2004-05-13 | 710 | 710 | 710 | 710 | 1,000 | 295.83 |
| 2004-05-12 | 710 | 710 | 710 | 710 | 1,000 | 295.83 |
| 2004-05-10 | 741 | 755 | 700 | 700 | 12,000 | 291.67 |
| 2004-05-06 | 750 | 751 | 750 | 751 | 2,000 | 312.92 |
| 2004-04-30 | 760 | 770 | 750 | 751 | 8,000 | 312.92 |
| 2004-04-28 | 760 | 770 | 751 | 770 | 7,000 | 320.83 |
| 2004-04-27 | 760 | 775 | 750 | 760 | 4,000 | 316.67 |
| 2004-04-26 | 770 | 775 | 770 | 775 | 2,000 | 322.92 |
| 2004-04-23 | 771 | 785 | 750 | 770 | 18,000 | 320.83 |
| 2004-04-22 | 760 | 800 | 752 | 800 | 17,000 | 333.33 |
| 2004-04-21 | 724 | 750 | 724 | 729 | 8,000 | 303.75 |
| 2004-04-20 | 705 | 720 | 700 | 720 | 4,000 | 300 |
| 2004-04-19 | 705 | 705 | 685 | 690 | 5,000 | 287.50 |
| 2004-04-16 | 700 | 705 | 700 | 705 | 15,000 | 293.75 |
| 2004-04-15 | 745 | 755 | 690 | 710 | 13,000 | 295.83 |
| 2004-04-14 | 750 | 755 | 750 | 755 | 2,000 | 314.58 |
| 2004-04-13 | 743 | 760 | 743 | 750 | 11,000 | 312.50 |
| 2004-04-12 | 735 | 745 | 735 | 745 | 5,000 | 310.42 |
| 2004-04-08 | 697 | 705 | 697 | 700 | 4,000 | 291.67 |
| 2004-04-07 | 710 | 710 | 700 | 700 | 4,000 | 291.67 |
| 2004-04-05 | 685 | 705 | 685 | 700 | 10,000 | 291.67 |
| 2004-04-02 | 685 | 685 | 684 | 684 | 3,000 | 285 |
| 2004-03-31 | 670 | 670 | 670 | 670 | 1,000 | 279.17 |
| 2004-03-30 | 700 | 710 | 685 | 685 | 3,000 | 285.42 |
| 2004-03-29 | 706 | 710 | 706 | 710 | 5,000 | 295.83 |
| 2004-03-26 | 725 | 725 | 706 | 710 | 6,000 | 295.83 |
| 2004-03-24 | 700 | 720 | 700 | 710 | 4,000 | 295.83 |
| 2004-03-22 | 720 | 720 | 710 | 710 | 2,000 | 295.83 |
| 2004-03-19 | 700 | 700 | 700 | 700 | 1,000 | 291.67 |
| 2004-03-17 | 670 | 740 | 670 | 740 | 5,000 | 308.33 |
| 2004-03-12 | 645 | 645 | 645 | 645 | 1,000 | 268.75 |
| 2004-03-11 | 639 | 640 | 639 | 640 | 4,000 | 266.67 |
| 2004-03-10 | 640 | 640 | 640 | 640 | 3,000 | 266.67 |
| 2004-03-09 | 639 | 640 | 639 | 640 | 4,000 | 266.67 |
| 2004-03-08 | 639 | 640 | 639 | 640 | 4,000 | 266.67 |
| 2004-03-05 | 640 | 640 | 640 | 640 | 1,000 | 266.67 |
| 2004-03-03 | 630 | 630 | 630 | 630 | 1,000 | 262.50 |
| 2004-03-02 | 625 | 630 | 625 | 630 | 2,000 | 262.50 |
| 2004-03-01 | 610 | 610 | 600 | 610 | 3,000 | 254.17 |
| 2004-02-18 | 575 | 585 | 560 | 560 | 3,000 | 233.33 |
| 2004-02-17 | 585 | 585 | 585 | 585 | 2,000 | 243.75 |
| 2004-02-16 | 575 | 575 | 575 | 575 | 1,000 | 239.58 |
| 2004-02-13 | 560 | 560 | 560 | 560 | 2,000 | 233.33 |
| 2004-02-12 | 555 | 555 | 555 | 555 | 1,000 | 231.25 |
| 2004-02-06 | 555 | 560 | 545 | 550 | 13,000 | 229.17 |
| 2004-01-30 | 540 | 550 | 540 | 550 | 9,000 | 229.17 |
| 2004-01-29 | 550 | 550 | 545 | 545 | 2,000 | 227.08 |
| 2004-01-28 | 549 | 549 | 540 | 540 | 5,000 | 225 |
| 2004-01-27 | 538 | 540 | 535 | 540 | 6,000 | 225 |
| 2004-01-23 | 540 | 540 | 540 | 540 | 2,000 | 225 |
| 2004-01-22 | 540 | 540 | 530 | 530 | 5,000 | 220.83 |
| 2004-01-21 | 521 | 540 | 521 | 540 | 6,000 | 225 |
| 2004-01-19 | 535 | 535 | 535 | 535 | 2,000 | 222.92 |
| 2004-01-16 | 525 | 545 | 525 | 545 | 10,000 | 227.08 |
| 2004-01-14 | 521 | 524 | 520 | 521 | 5,000 | 217.08 |
| 2004-01-13 | 520 | 521 | 520 | 520 | 5,000 | 216.67 |
| 2004-01-09 | 520 | 520 | 520 | 520 | 2,000 | 216.67 |
| 2004-01-08 | 520 | 520 | 520 | 520 | 1,000 | 216.67 |
| 2004-01-07 | 520 | 520 | 520 | 520 | 3,000 | 216.67 |
| 2004-01-06 | 510 | 520 | 510 | 520 | 5,000 | 216.67 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
