7643 (株)ダイイチ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 715 | 722 | 715 | 715 | 1,700 | 357.50 |
| 2005-12-29 | 710 | 715 | 710 | 715 | 6,200 | 357.50 |
| 2005-12-28 | 710 | 710 | 708 | 710 | 900 | 355 |
| 2005-12-27 | 707 | 711 | 707 | 710 | 800 | 355 |
| 2005-12-26 | 699 | 709 | 690 | 708 | 7,600 | 354 |
| 2005-12-22 | 707 | 708 | 704 | 705 | 1,900 | 352.50 |
| 2005-12-21 | 710 | 710 | 707 | 707 | 3,700 | 353.50 |
| 2005-12-20 | 710 | 710 | 708 | 708 | 3,700 | 354 |
| 2005-12-19 | 706 | 710 | 705 | 710 | 3,200 | 355 |
| 2005-12-16 | 704 | 705 | 704 | 705 | 900 | 352.50 |
| 2005-12-15 | 701 | 710 | 700 | 700 | 5,400 | 350 |
| 2005-12-14 | 685 | 709 | 685 | 700 | 10,300 | 350 |
| 2005-12-13 | 681 | 687 | 680 | 685 | 900 | 342.50 |
| 2005-12-12 | 680 | 685 | 680 | 680 | 3,000 | 340 |
| 2005-12-09 | 678 | 680 | 678 | 680 | 2,800 | 340 |
| 2005-12-08 | 675 | 680 | 675 | 680 | 1,300 | 340 |
| 2005-12-07 | 679 | 680 | 670 | 671 | 2,700 | 335.50 |
| 2005-12-06 | 679 | 680 | 670 | 670 | 13,300 | 335 |
| 2005-12-05 | 680 | 680 | 671 | 675 | 1,700 | 337.50 |
| 2005-12-02 | 677 | 678 | 670 | 670 | 6,100 | 335 |
| 2005-12-01 | 670 | 677 | 670 | 677 | 2,900 | 338.50 |
| 2005-11-30 | 671 | 672 | 670 | 671 | 1,900 | 335.50 |
| 2005-11-29 | 673 | 674 | 670 | 671 | 3,800 | 335.50 |
| 2005-11-28 | 672 | 674 | 672 | 674 | 2,800 | 337 |
| 2005-11-25 | 672 | 674 | 670 | 672 | 7,300 | 336 |
| 2005-11-24 | 673 | 673 | 672 | 672 | 3,200 | 336 |
| 2005-11-22 | 671 | 677 | 671 | 673 | 4,400 | 336.50 |
| 2005-11-21 | 672 | 675 | 670 | 673 | 2,100 | 336.50 |
| 2005-11-18 | 672 | 673 | 671 | 671 | 2,200 | 335.50 |
| 2005-11-17 | 671 | 672 | 667 | 671 | 4,100 | 335.50 |
| 2005-11-16 | 670 | 670 | 670 | 670 | 700 | 335 |
| 2005-11-15 | 669 | 671 | 669 | 670 | 2,900 | 335 |
| 2005-11-14 | 670 | 671 | 669 | 671 | 3,700 | 335.50 |
| 2005-11-11 | 674 | 675 | 666 | 670 | 6,100 | 335 |
| 2005-11-10 | 686 | 687 | 673 | 675 | 6,900 | 337.50 |
| 2005-11-09 | 684 | 685 | 684 | 685 | 2,000 | 342.50 |
| 2005-11-08 | 681 | 685 | 681 | 685 | 3,100 | 342.50 |
| 2005-11-07 | 680 | 682 | 671 | 682 | 7,900 | 341 |
| 2005-11-04 | 685 | 690 | 678 | 688 | 2,100 | 344 |
| 2005-11-02 | 690 | 690 | 680 | 690 | 2,800 | 345 |
| 2005-11-01 | 691 | 691 | 680 | 690 | 3,000 | 345 |
| 2005-10-31 | 691 | 697 | 691 | 691 | 1,000 | 345.50 |
| 2005-10-28 | 691 | 693 | 690 | 692 | 2,500 | 346 |
| 2005-10-27 | 690 | 700 | 690 | 692 | 1,400 | 346 |
| 2005-10-26 | 690 | 693 | 690 | 690 | 1,100 | 345 |
| 2005-10-25 | 698 | 698 | 690 | 690 | 1,100 | 345 |
| 2005-10-24 | 695 | 700 | 695 | 697 | 1,800 | 348.50 |
| 2005-10-21 | 695 | 697 | 695 | 697 | 200 | 348.50 |
| 2005-10-20 | 700 | 700 | 698 | 698 | 1,100 | 349 |
| 2005-10-19 | 698 | 698 | 697 | 698 | 1,300 | 349 |
| 2005-10-18 | 694 | 695 | 690 | 692 | 5,700 | 346 |
| 2005-10-17 | 685 | 690 | 685 | 689 | 800 | 344.50 |
| 2005-10-14 | 684 | 685 | 683 | 685 | 300 | 342.50 |
| 2005-10-13 | 675 | 680 | 675 | 680 | 300 | 340 |
| 2005-10-12 | 670 | 680 | 670 | 680 | 1,500 | 340 |
| 2005-10-11 | 669 | 677 | 668 | 670 | 4,400 | 335 |
| 2005-10-07 | 664 | 670 | 664 | 670 | 5,600 | 335 |
| 2005-10-06 | 681 | 689 | 666 | 666 | 4,500 | 333 |
| 2005-10-05 | 671 | 690 | 670 | 686 | 6,200 | 343 |
| 2005-10-04 | 666 | 670 | 666 | 670 | 700 | 335 |
| 2005-10-03 | 673 | 674 | 650 | 670 | 6,200 | 335 |
| 2005-09-30 | 660 | 670 | 660 | 670 | 7,000 | 335 |
| 2005-09-29 | 680 | 680 | 660 | 660 | 8,300 | 330 |
| 2005-09-28 | 700 | 701 | 676 | 680 | 13,500 | 340 |
| 2005-09-27 | 770 | 772 | 695 | 700 | 12,900 | 350 |
| 2005-09-26 | 776 | 787 | 770 | 785 | 12,200 | 392.50 |
| 2005-09-22 | 774 | 776 | 769 | 772 | 7,000 | 386 |
| 2005-09-21 | 778 | 782 | 769 | 775 | 15,800 | 387.50 |
| 2005-09-20 | 769 | 785 | 769 | 777 | 9,100 | 388.50 |
| 2005-09-16 | 770 | 773 | 769 | 769 | 8,700 | 384.50 |
| 2005-09-15 | 763 | 769 | 761 | 769 | 8,900 | 384.50 |
| 2005-09-14 | 759 | 763 | 758 | 763 | 5,100 | 381.50 |
| 2005-09-13 | 755 | 759 | 755 | 759 | 6,200 | 379.50 |
| 2005-09-12 | 756 | 757 | 752 | 754 | 4,800 | 377 |
| 2005-09-09 | 748 | 754 | 748 | 751 | 8,300 | 375.50 |
| 2005-09-08 | 738 | 747 | 736 | 745 | 6,000 | 372.50 |
| 2005-09-07 | 737 | 738 | 735 | 737 | 3,600 | 368.50 |
| 2005-09-06 | 735 | 738 | 735 | 737 | 5,100 | 368.50 |
| 2005-09-05 | 730 | 740 | 730 | 735 | 1,300 | 367.50 |
| 2005-09-02 | 725 | 739 | 725 | 725 | 6,600 | 362.50 |
| 2005-09-01 | 725 | 731 | 723 | 725 | 6,000 | 362.50 |
| 2005-08-31 | 722 | 726 | 721 | 722 | 4,100 | 361 |
| 2005-08-30 | 718 | 721 | 716 | 721 | 3,900 | 360.50 |
| 2005-08-29 | 719 | 720 | 710 | 718 | 3,500 | 359 |
| 2005-08-26 | 710 | 724 | 710 | 715 | 7,300 | 357.50 |
| 2005-08-25 | 700 | 711 | 700 | 710 | 2,600 | 355 |
| 2005-08-24 | 710 | 711 | 709 | 710 | 800 | 355 |
| 2005-08-23 | 710 | 710 | 705 | 705 | 4,400 | 352.50 |
| 2005-08-22 | 708 | 710 | 708 | 710 | 2,400 | 355 |
| 2005-08-19 | 705 | 707 | 705 | 705 | 900 | 352.50 |
| 2005-08-18 | 700 | 701 | 700 | 700 | 600 | 350 |
| 2005-08-17 | 700 | 701 | 700 | 700 | 5,700 | 350 |
| 2005-08-16 | 700 | 701 | 700 | 700 | 1,600 | 350 |
| 2005-08-15 | 702 | 702 | 699 | 700 | 3,600 | 350 |
| 2005-08-12 | 686 | 687 | 686 | 687 | 400 | 343.50 |
| 2005-08-11 | 685 | 687 | 685 | 687 | 900 | 343.50 |
| 2005-08-10 | 700 | 700 | 687 | 687 | 7,900 | 343.50 |
| 2005-08-09 | 700 | 700 | 695 | 700 | 2,500 | 350 |
| 2005-08-08 | 695 | 697 | 693 | 695 | 700 | 347.50 |
| 2005-08-05 | 697 | 701 | 694 | 697 | 2,200 | 348.50 |
| 2005-08-04 | 705 | 705 | 697 | 697 | 1,800 | 348.50 |
| 2005-08-03 | 700 | 706 | 700 | 705 | 3,700 | 352.50 |
| 2005-08-02 | 699 | 700 | 699 | 700 | 200 | 350 |
| 2005-08-01 | 700 | 705 | 698 | 700 | 3,200 | 350 |
| 2005-07-29 | 700 | 700 | 699 | 699 | 3,900 | 349.50 |
| 2005-07-28 | 699 | 700 | 699 | 699 | 900 | 349.50 |
| 2005-07-27 | 699 | 700 | 699 | 699 | 2,900 | 349.50 |
| 2005-07-26 | 700 | 700 | 699 | 699 | 4,800 | 349.50 |
| 2005-07-25 | 689 | 700 | 689 | 700 | 3,700 | 350 |
| 2005-07-22 | 690 | 690 | 690 | 690 | 1,300 | 345 |
| 2005-07-21 | 686 | 690 | 686 | 690 | 4,500 | 345 |
| 2005-07-20 | 684 | 690 | 684 | 690 | 1,300 | 345 |
| 2005-07-19 | 684 | 688 | 680 | 682 | 5,500 | 341 |
| 2005-07-15 | 680 | 685 | 680 | 680 | 3,400 | 340 |
| 2005-07-14 | 680 | 700 | 680 | 680 | 2,400 | 340 |
| 2005-07-13 | 680 | 680 | 676 | 676 | 6,000 | 338 |
| 2005-07-12 | 680 | 681 | 678 | 680 | 3,400 | 340 |
| 2005-07-11 | 665 | 700 | 665 | 680 | 4,000 | 340 |
| 2005-07-08 | 642 | 646 | 642 | 645 | 700 | 322.50 |
| 2005-07-07 | 635 | 642 | 635 | 642 | 3,000 | 321 |
| 2005-07-06 | 635 | 640 | 635 | 637 | 4,100 | 318.50 |
| 2005-07-05 | 635 | 635 | 634 | 635 | 2,400 | 317.50 |
| 2005-07-04 | 633 | 633 | 633 | 633 | 100 | 316.50 |
| 2005-07-01 | 632 | 633 | 632 | 632 | 800 | 316 |
| 2005-06-30 | 630 | 634 | 630 | 630 | 1,200 | 315 |
| 2005-06-29 | 630 | 632 | 629 | 630 | 1,100 | 315 |
| 2005-06-28 | 621 | 632 | 621 | 630 | 8,000 | 315 |
| 2005-06-27 | 635 | 635 | 632 | 633 | 300 | 316.50 |
| 2005-06-24 | 635 | 635 | 633 | 633 | 200 | 316.50 |
| 2005-06-23 | 632 | 635 | 625 | 635 | 5,100 | 317.50 |
| 2005-06-22 | 630 | 630 | 630 | 630 | 900 | 315 |
| 2005-06-21 | 635 | 635 | 630 | 630 | 2,700 | 315 |
| 2005-06-20 | 630 | 635 | 630 | 635 | 3,800 | 317.50 |
| 2005-06-17 | 629 | 630 | 624 | 630 | 2,100 | 315 |
| 2005-06-16 | 629 | 629 | 629 | 629 | 200 | 314.50 |
| 2005-06-15 | 630 | 630 | 629 | 629 | 200 | 314.50 |
| 2005-06-14 | 630 | 630 | 628 | 628 | 700 | 314 |
| 2005-06-13 | 624 | 630 | 624 | 630 | 700 | 315 |
| 2005-06-10 | 621 | 624 | 621 | 624 | 4,100 | 312 |
| 2005-06-09 | 620 | 621 | 620 | 621 | 1,800 | 310.50 |
| 2005-06-08 | 620 | 620 | 620 | 620 | 2,100 | 310 |
| 2005-06-07 | 629 | 629 | 618 | 620 | 3,200 | 310 |
| 2005-06-06 | 630 | 630 | 630 | 630 | 300 | 315 |
| 2005-06-02 | 620 | 630 | 619 | 630 | 3,400 | 315 |
| 2005-06-01 | 620 | 620 | 619 | 620 | 1,400 | 310 |
| 2005-05-31 | 619 | 620 | 619 | 620 | 600 | 310 |
| 2005-05-30 | 620 | 622 | 614 | 615 | 2,300 | 307.50 |
| 2005-05-27 | 610 | 621 | 610 | 615 | 1,600 | 307.50 |
| 2005-05-26 | 619 | 621 | 614 | 615 | 5,600 | 307.50 |
| 2005-05-25 | 625 | 625 | 619 | 621 | 600 | 310.50 |
| 2005-05-24 | 626 | 626 | 625 | 625 | 400 | 312.50 |
| 2005-05-23 | 627 | 628 | 623 | 626 | 1,900 | 313 |
| 2005-05-20 | 626 | 629 | 626 | 629 | 1,700 | 314.50 |
| 2005-05-19 | 626 | 629 | 625 | 626 | 1,300 | 313 |
| 2005-05-18 | 626 | 626 | 625 | 626 | 2,900 | 313 |
| 2005-05-16 | 625 | 628 | 625 | 626 | 2,200 | 313 |
| 2005-05-13 | 630 | 631 | 628 | 629 | 2,700 | 314.50 |
| 2005-05-12 | 629 | 631 | 629 | 629 | 300 | 314.50 |
| 2005-05-11 | 629 | 629 | 628 | 628 | 2,100 | 314 |
| 2005-05-10 | 629 | 629 | 628 | 628 | 200 | 314 |
| 2005-05-09 | 628 | 629 | 625 | 625 | 3,600 | 312.50 |
| 2005-05-06 | 629 | 630 | 625 | 629 | 4,100 | 314.50 |
| 2005-05-02 | 629 | 629 | 629 | 629 | 500 | 314.50 |
| 2005-04-28 | 627 | 629 | 627 | 629 | 4,400 | 314.50 |
| 2005-04-27 | 625 | 627 | 625 | 627 | 2,300 | 313.50 |
| 2005-04-26 | 624 | 625 | 624 | 625 | 400 | 312.50 |
| 2005-04-25 | 622 | 625 | 622 | 623 | 3,100 | 311.50 |
| 2005-04-22 | 625 | 630 | 623 | 623 | 2,800 | 311.50 |
| 2005-04-21 | 623 | 625 | 623 | 625 | 300 | 312.50 |
| 2005-04-20 | 629 | 630 | 628 | 628 | 1,300 | 314 |
| 2005-04-19 | 625 | 630 | 622 | 630 | 3,000 | 315 |
| 2005-04-18 | 630 | 630 | 628 | 628 | 700 | 314 |
| 2005-04-15 | 630 | 630 | 630 | 630 | 100 | 315 |
| 2005-04-14 | 635 | 635 | 630 | 630 | 1,000 | 315 |
| 2005-04-13 | 635 | 635 | 635 | 635 | 2,700 | 317.50 |
| 2005-04-12 | 630 | 635 | 625 | 635 | 5,800 | 317.50 |
| 2005-04-11 | 621 | 630 | 621 | 630 | 400 | 315 |
| 2005-04-08 | 629 | 630 | 625 | 625 | 1,800 | 312.50 |
| 2005-04-07 | 629 | 630 | 629 | 630 | 300 | 315 |
| 2005-04-06 | 630 | 630 | 629 | 629 | 600 | 314.50 |
| 2005-04-05 | 629 | 630 | 629 | 630 | 2,100 | 315 |
| 2005-04-04 | 630 | 630 | 629 | 629 | 1,600 | 314.50 |
| 2005-04-01 | 630 | 630 | 630 | 630 | 300 | 315 |
| 2005-03-31 | 630 | 630 | 630 | 630 | 700 | 315 |
| 2005-03-30 | 623 | 625 | 620 | 623 | 1,400 | 311.50 |
| 2005-03-29 | 625 | 625 | 625 | 625 | 700 | 312.50 |
| 2005-03-28 | 625 | 625 | 625 | 625 | 2,800 | 312.50 |
| 2005-03-25 | 627 | 627 | 625 | 625 | 200 | 312.50 |
| 2005-03-24 | 621 | 625 | 621 | 625 | 900 | 312.50 |
| 2005-03-23 | 623 | 623 | 620 | 620 | 300 | 310 |
| 2005-03-22 | 620 | 625 | 620 | 623 | 3,700 | 311.50 |
| 2005-03-18 | 625 | 625 | 625 | 625 | 100 | 312.50 |
| 2005-03-17 | 625 | 625 | 625 | 625 | 100 | 312.50 |
| 2005-03-16 | 618 | 620 | 615 | 620 | 600 | 310 |
| 2005-03-15 | 620 | 625 | 620 | 625 | 400 | 312.50 |
| 2005-03-14 | 625 | 627 | 618 | 620 | 3,300 | 310 |
| 2005-03-11 | 612 | 626 | 612 | 622 | 1,700 | 311 |
| 2005-03-10 | 620 | 620 | 610 | 612 | 6,600 | 306 |
| 2005-03-09 | 620 | 621 | 610 | 610 | 4,000 | 305 |
| 2005-03-08 | 618 | 631 | 610 | 615 | 4,800 | 307.50 |
| 2005-03-07 | 618 | 619 | 618 | 619 | 900 | 309.50 |
| 2005-03-04 | 616 | 620 | 616 | 616 | 600 | 308 |
| 2005-03-03 | 614 | 615 | 614 | 615 | 2,500 | 307.50 |
| 2005-03-02 | 616 | 616 | 614 | 614 | 400 | 307 |
| 2005-03-01 | 619 | 620 | 615 | 615 | 2,500 | 307.50 |
| 2005-02-28 | 619 | 620 | 619 | 619 | 3,000 | 309.50 |
| 2005-02-25 | 615 | 620 | 615 | 620 | 2,700 | 310 |
| 2005-02-23 | 618 | 619 | 618 | 619 | 200 | 309.50 |
| 2005-02-22 | 610 | 622 | 610 | 618 | 1,900 | 309 |
| 2005-02-21 | 610 | 610 | 595 | 610 | 1,500 | 305 |
| 2005-02-18 | 603 | 610 | 603 | 610 | 2,100 | 305 |
| 2005-02-17 | 600 | 600 | 580 | 600 | 2,000 | 300 |
| 2005-02-16 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2005-02-15 | 611 | 611 | 593 | 600 | 14,400 | 300 |
| 2005-02-14 | 611 | 612 | 610 | 611 | 1,000 | 305.50 |
| 2005-02-10 | 609 | 611 | 609 | 611 | 1,400 | 305.50 |
| 2005-02-09 | 607 | 610 | 607 | 608 | 800 | 304 |
| 2005-02-08 | 606 | 610 | 606 | 608 | 600 | 304 |
| 2005-02-07 | 615 | 615 | 607 | 607 | 1,300 | 303.50 |
| 2005-02-04 | 615 | 615 | 615 | 615 | 400 | 307.50 |
| 2005-02-03 | 620 | 620 | 610 | 610 | 3,800 | 305 |
| 2005-02-02 | 622 | 622 | 620 | 620 | 1,000 | 310 |
| 2005-01-31 | 621 | 621 | 620 | 620 | 2,200 | 310 |
| 2005-01-28 | 620 | 621 | 620 | 620 | 1,400 | 310 |
| 2005-01-27 | 620 | 620 | 620 | 620 | 800 | 310 |
| 2005-01-26 | 619 | 621 | 619 | 619 | 16,300 | 309.50 |
| 2005-01-25 | 620 | 620 | 619 | 619 | 300 | 309.50 |
| 2005-01-24 | 618 | 620 | 617 | 619 | 2,000 | 309.50 |
| 2005-01-21 | 619 | 619 | 616 | 616 | 600 | 308 |
| 2005-01-20 | 615 | 616 | 615 | 615 | 1,700 | 307.50 |
| 2005-01-19 | 620 | 620 | 618 | 618 | 2,400 | 309 |
| 2005-01-18 | 610 | 620 | 610 | 620 | 300 | 310 |
| 2005-01-17 | 607 | 610 | 606 | 610 | 6,000 | 305 |
| 2005-01-14 | 600 | 608 | 600 | 602 | 4,200 | 301 |
| 2005-01-13 | 592 | 594 | 592 | 594 | 13,000 | 297 |
| 2005-01-12 | 592 | 592 | 587 | 592 | 7,000 | 296 |
| 2005-01-11 | 583 | 585 | 583 | 585 | 6,000 | 292.50 |
| 2005-01-07 | 581 | 583 | 581 | 583 | 2,000 | 291.50 |
| 2005-01-04 | 585 | 585 | 575 | 580 | 4,000 | 290 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
