7643 (株)ダイイチ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 576 | 580 | 576 | 580 | 200 | 290 |
| 2008-12-29 | 574 | 575 | 574 | 575 | 500 | 287.50 |
| 2008-12-26 | 570 | 570 | 570 | 570 | 200 | 285 |
| 2008-12-25 | 545 | 545 | 545 | 545 | 100 | 272.50 |
| 2008-12-24 | 555 | 555 | 540 | 540 | 300 | 270 |
| 2008-12-22 | 575 | 575 | 575 | 575 | 500 | 287.50 |
| 2008-12-19 | 565 | 575 | 565 | 575 | 300 | 287.50 |
| 2008-12-16 | 564 | 565 | 564 | 565 | 1,000 | 282.50 |
| 2008-12-12 | 564 | 564 | 564 | 564 | 300 | 282 |
| 2008-12-11 | 564 | 564 | 564 | 564 | 200 | 282 |
| 2008-12-10 | 564 | 564 | 564 | 564 | 100 | 282 |
| 2008-12-05 | 549 | 560 | 549 | 560 | 800 | 280 |
| 2008-12-04 | 539 | 540 | 539 | 540 | 300 | 270 |
| 2008-11-27 | 534 | 534 | 534 | 534 | 1,000 | 267 |
| 2008-11-21 | 551 | 560 | 533 | 533 | 300 | 266.50 |
| 2008-11-20 | 553 | 553 | 553 | 553 | 100 | 276.50 |
| 2008-11-17 | 557 | 557 | 557 | 557 | 300 | 278.50 |
| 2008-11-13 | 555 | 555 | 555 | 555 | 500 | 277.50 |
| 2008-11-12 | 555 | 555 | 555 | 555 | 100 | 277.50 |
| 2008-11-07 | 550 | 550 | 550 | 550 | 100 | 275 |
| 2008-11-06 | 585 | 585 | 570 | 570 | 200 | 285 |
| 2008-11-05 | 555 | 555 | 555 | 555 | 100 | 277.50 |
| 2008-10-31 | 570 | 570 | 570 | 570 | 100 | 285 |
| 2008-10-30 | 570 | 570 | 570 | 570 | 100 | 285 |
| 2008-10-29 | 570 | 570 | 570 | 570 | 500 | 285 |
| 2008-10-28 | 512 | 531 | 512 | 531 | 1,300 | 265.50 |
| 2008-10-27 | 511 | 511 | 511 | 511 | 700 | 255.50 |
| 2008-10-24 | 513 | 513 | 511 | 511 | 200 | 255.50 |
| 2008-10-23 | 514 | 514 | 514 | 514 | 1,200 | 257 |
| 2008-10-22 | 515 | 515 | 515 | 515 | 100 | 257.50 |
| 2008-10-21 | 551 | 551 | 550 | 550 | 200 | 275 |
| 2008-10-20 | 550 | 550 | 550 | 550 | 200 | 275 |
| 2008-10-17 | 505 | 530 | 505 | 530 | 400 | 265 |
| 2008-10-16 | 537 | 630 | 510 | 630 | 1,500 | 315 |
| 2008-10-15 | 500 | 537 | 500 | 537 | 1,100 | 268.50 |
| 2008-10-14 | 483 | 490 | 483 | 490 | 400 | 245 |
| 2008-10-10 | 450 | 458 | 450 | 458 | 500 | 229 |
| 2008-10-09 | 456 | 460 | 450 | 450 | 500 | 225 |
| 2008-10-08 | 445 | 451 | 445 | 451 | 200 | 225.50 |
| 2008-10-07 | 411 | 425 | 411 | 425 | 600 | 212.50 |
| 2008-10-06 | 502 | 502 | 502 | 502 | 100 | 251 |
| 2008-10-03 | 570 | 570 | 540 | 540 | 600 | 270 |
| 2008-10-02 | 576 | 576 | 570 | 570 | 300 | 285 |
| 2008-10-01 | 595 | 595 | 576 | 576 | 200 | 288 |
| 2008-09-30 | 599 | 599 | 590 | 590 | 1,400 | 295 |
| 2008-09-29 | 629 | 629 | 629 | 629 | 500 | 314.50 |
| 2008-09-26 | 629 | 629 | 628 | 629 | 400 | 314.50 |
| 2008-09-25 | 605 | 635 | 605 | 628 | 1,300 | 314 |
| 2008-09-24 | 674 | 682 | 674 | 682 | 800 | 341 |
| 2008-09-22 | 673 | 673 | 673 | 673 | 1,000 | 336.50 |
| 2008-09-19 | 683 | 689 | 672 | 673 | 900 | 336.50 |
| 2008-09-18 | 676 | 676 | 676 | 676 | 100 | 338 |
| 2008-09-17 | 677 | 696 | 677 | 696 | 400 | 348 |
| 2008-09-16 | 683 | 683 | 675 | 675 | 200 | 337.50 |
| 2008-09-12 | 690 | 690 | 683 | 683 | 2,600 | 341.50 |
| 2008-09-09 | 688 | 688 | 678 | 680 | 600 | 340 |
| 2008-09-08 | 665 | 690 | 665 | 690 | 1,000 | 345 |
| 2008-09-05 | 661 | 684 | 661 | 684 | 2,100 | 342 |
| 2008-09-04 | 700 | 700 | 685 | 685 | 1,400 | 342.50 |
| 2008-09-03 | 690 | 690 | 685 | 685 | 400 | 342.50 |
| 2008-09-02 | 685 | 685 | 680 | 680 | 300 | 340 |
| 2008-08-29 | 680 | 680 | 680 | 680 | 300 | 340 |
| 2008-08-28 | 700 | 700 | 680 | 680 | 2,500 | 340 |
| 2008-08-27 | 667 | 690 | 667 | 690 | 400 | 345 |
| 2008-08-26 | 700 | 700 | 660 | 660 | 2,600 | 330 |
| 2008-08-25 | 701 | 701 | 701 | 701 | 100 | 350.50 |
| 2008-08-22 | 700 | 707 | 700 | 707 | 300 | 353.50 |
| 2008-08-21 | 685 | 690 | 680 | 690 | 800 | 345 |
| 2008-08-18 | 690 | 700 | 685 | 690 | 1,200 | 345 |
| 2008-08-14 | 685 | 685 | 685 | 685 | 900 | 342.50 |
| 2008-08-13 | 681 | 681 | 681 | 681 | 100 | 340.50 |
| 2008-08-11 | 662 | 662 | 662 | 662 | 100 | 331 |
| 2008-08-08 | 682 | 682 | 660 | 661 | 1,000 | 330.50 |
| 2008-08-01 | 680 | 680 | 680 | 680 | 400 | 340 |
| 2008-07-31 | 693 | 693 | 690 | 690 | 500 | 345 |
| 2008-07-30 | 696 | 696 | 695 | 695 | 1,900 | 347.50 |
| 2008-07-29 | 695 | 695 | 695 | 695 | 100 | 347.50 |
| 2008-07-25 | 691 | 691 | 691 | 691 | 100 | 345.50 |
| 2008-07-22 | 700 | 700 | 700 | 700 | 400 | 350 |
| 2008-07-18 | 695 | 700 | 690 | 700 | 800 | 350 |
| 2008-07-17 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2008-07-11 | 687 | 687 | 687 | 687 | 100 | 343.50 |
| 2008-07-09 | 685 | 685 | 685 | 685 | 100 | 342.50 |
| 2008-07-04 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2008-07-03 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2008-07-01 | 700 | 701 | 700 | 701 | 600 | 350.50 |
| 2008-06-30 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2008-06-27 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2008-06-26 | 700 | 700 | 700 | 700 | 300 | 350 |
| 2008-06-23 | 700 | 700 | 700 | 700 | 300 | 350 |
| 2008-06-18 | 700 | 700 | 700 | 700 | 200 | 350 |
| 2008-06-17 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2008-06-16 | 700 | 700 | 700 | 700 | 200 | 350 |
| 2008-06-13 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2008-06-11 | 691 | 700 | 691 | 700 | 600 | 350 |
| 2008-06-10 | 692 | 693 | 692 | 692 | 2,000 | 346 |
| 2008-06-09 | 691 | 691 | 690 | 690 | 200 | 345 |
| 2008-06-06 | 700 | 700 | 685 | 686 | 400 | 343 |
| 2008-06-05 | 700 | 700 | 700 | 700 | 300 | 350 |
| 2008-06-04 | 710 | 710 | 710 | 710 | 600 | 355 |
| 2008-06-03 | 714 | 714 | 714 | 714 | 100 | 357 |
| 2008-06-02 | 715 | 715 | 710 | 710 | 200 | 355 |
| 2008-05-28 | 710 | 711 | 710 | 710 | 400 | 355 |
| 2008-05-27 | 711 | 716 | 711 | 715 | 900 | 357.50 |
| 2008-05-26 | 700 | 710 | 700 | 710 | 3,000 | 355 |
| 2008-05-23 | 677 | 700 | 677 | 700 | 200 | 350 |
| 2008-05-22 | 710 | 710 | 710 | 710 | 200 | 355 |
| 2008-05-21 | 700 | 705 | 700 | 705 | 900 | 352.50 |
| 2008-05-20 | 700 | 700 | 700 | 700 | 200 | 350 |
| 2008-05-19 | 687 | 709 | 687 | 709 | 900 | 354.50 |
| 2008-05-16 | 682 | 683 | 682 | 683 | 1,300 | 341.50 |
| 2008-05-15 | 682 | 682 | 682 | 682 | 100 | 341 |
| 2008-05-14 | 680 | 681 | 680 | 681 | 800 | 340.50 |
| 2008-05-12 | 660 | 660 | 660 | 660 | 200 | 330 |
| 2008-05-08 | 640 | 640 | 640 | 640 | 100 | 320 |
| 2008-05-07 | 648 | 648 | 648 | 648 | 100 | 324 |
| 2008-05-01 | 650 | 650 | 648 | 650 | 1,100 | 325 |
| 2008-04-30 | 646 | 650 | 645 | 648 | 1,400 | 324 |
| 2008-04-28 | 645 | 648 | 645 | 645 | 700 | 322.50 |
| 2008-04-25 | 650 | 650 | 625 | 625 | 600 | 312.50 |
| 2008-04-23 | 650 | 650 | 650 | 650 | 100 | 325 |
| 2008-04-22 | 645 | 645 | 645 | 645 | 200 | 322.50 |
| 2008-04-18 | 613 | 618 | 603 | 618 | 600 | 309 |
| 2008-04-17 | 600 | 613 | 597 | 613 | 6,000 | 306.50 |
| 2008-04-16 | 630 | 640 | 602 | 622 | 2,700 | 311 |
| 2008-04-14 | 690 | 690 | 690 | 690 | 300 | 345 |
| 2008-04-11 | 690 | 690 | 690 | 690 | 600 | 345 |
| 2008-04-10 | 681 | 690 | 681 | 690 | 600 | 345 |
| 2008-04-07 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2008-04-03 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2008-04-02 | 685 | 685 | 685 | 685 | 100 | 342.50 |
| 2008-04-01 | 699 | 699 | 699 | 699 | 500 | 349.50 |
| 2008-03-31 | 690 | 699 | 690 | 699 | 200 | 349.50 |
| 2008-03-26 | 669 | 670 | 669 | 669 | 400 | 334.50 |
| 2008-03-25 | 669 | 669 | 669 | 669 | 100 | 334.50 |
| 2008-03-24 | 669 | 669 | 669 | 669 | 100 | 334.50 |
| 2008-03-21 | 669 | 670 | 669 | 670 | 400 | 335 |
| 2008-03-17 | 686 | 695 | 686 | 695 | 1,900 | 347.50 |
| 2008-03-14 | 690 | 690 | 689 | 689 | 400 | 344.50 |
| 2008-03-13 | 700 | 700 | 695 | 695 | 600 | 347.50 |
| 2008-03-12 | 704 | 719 | 700 | 700 | 6,300 | 350 |
| 2008-03-11 | 660 | 719 | 648 | 719 | 1,700 | 359.50 |
| 2008-03-10 | 670 | 670 | 661 | 661 | 3,200 | 330.50 |
| 2008-03-04 | 670 | 670 | 670 | 670 | 1,200 | 335 |
| 2008-02-28 | 669 | 670 | 669 | 670 | 200 | 335 |
| 2008-02-27 | 674 | 675 | 674 | 675 | 3,700 | 337.50 |
| 2008-02-26 | 674 | 674 | 674 | 674 | 500 | 337 |
| 2008-02-22 | 670 | 675 | 670 | 675 | 700 | 337.50 |
| 2008-02-21 | 669 | 670 | 669 | 670 | 300 | 335 |
| 2008-02-20 | 669 | 670 | 669 | 670 | 13,000 | 335 |
| 2008-02-18 | 669 | 670 | 669 | 670 | 700 | 335 |
| 2008-02-14 | 659 | 671 | 659 | 670 | 1,700 | 335 |
| 2008-02-13 | 659 | 660 | 659 | 660 | 900 | 330 |
| 2008-02-08 | 659 | 660 | 659 | 660 | 500 | 330 |
| 2008-02-06 | 660 | 660 | 660 | 660 | 3,400 | 330 |
| 2008-02-04 | 660 | 660 | 660 | 660 | 2,300 | 330 |
| 2008-02-01 | 654 | 660 | 654 | 660 | 1,100 | 330 |
| 2008-01-28 | 649 | 660 | 649 | 650 | 800 | 325 |
| 2008-01-25 | 621 | 639 | 620 | 639 | 600 | 319.50 |
| 2008-01-24 | 620 | 620 | 620 | 620 | 100 | 310 |
| 2008-01-22 | 603 | 603 | 600 | 601 | 300 | 300.50 |
| 2008-01-21 | 629 | 630 | 629 | 630 | 600 | 315 |
| 2008-01-18 | 629 | 630 | 629 | 630 | 800 | 315 |
| 2008-01-17 | 629 | 633 | 629 | 633 | 1,200 | 316.50 |
| 2008-01-16 | 640 | 640 | 634 | 634 | 4,300 | 317 |
| 2008-01-15 | 635 | 640 | 634 | 640 | 900 | 320 |
| 2008-01-11 | 630 | 635 | 630 | 635 | 2,100 | 317.50 |
| 2008-01-10 | 633 | 635 | 633 | 635 | 800 | 317.50 |
| 2008-01-09 | 632 | 632 | 632 | 632 | 100 | 316 |
| 2008-01-08 | 670 | 670 | 669 | 670 | 300 | 335 |
| 2008-01-07 | 638 | 670 | 629 | 629 | 1,200 | 314.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
