7643 (株)ダイイチ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 645 | 645 | 645 | 645 | 100 | 322.50 |
| 2009-12-28 | 640 | 640 | 640 | 640 | 100 | 320 |
| 2009-12-25 | 628 | 629 | 628 | 629 | 200 | 314.50 |
| 2009-12-24 | 648 | 648 | 648 | 648 | 200 | 324 |
| 2009-12-18 | 650 | 650 | 650 | 650 | 600 | 325 |
| 2009-12-17 | 655 | 655 | 655 | 655 | 100 | 327.50 |
| 2009-12-16 | 645 | 645 | 645 | 645 | 300 | 322.50 |
| 2009-12-11 | 630 | 645 | 630 | 645 | 3,400 | 322.50 |
| 2009-12-10 | 615 | 630 | 615 | 630 | 1,100 | 315 |
| 2009-12-09 | 640 | 640 | 613 | 613 | 200 | 306.50 |
| 2009-12-08 | 615 | 615 | 615 | 615 | 100 | 307.50 |
| 2009-12-04 | 650 | 650 | 610 | 611 | 700 | 305.50 |
| 2009-12-01 | 650 | 650 | 650 | 650 | 300 | 325 |
| 2009-11-27 | 650 | 650 | 650 | 650 | 600 | 325 |
| 2009-11-26 | 650 | 650 | 650 | 650 | 800 | 325 |
| 2009-11-24 | 613 | 630 | 613 | 630 | 400 | 315 |
| 2009-11-20 | 613 | 613 | 613 | 613 | 100 | 306.50 |
| 2009-11-19 | 613 | 615 | 612 | 612 | 300 | 306 |
| 2009-11-18 | 612 | 612 | 612 | 612 | 100 | 306 |
| 2009-11-16 | 632 | 632 | 632 | 632 | 100 | 316 |
| 2009-11-09 | 631 | 631 | 631 | 631 | 200 | 315.50 |
| 2009-10-30 | 649 | 649 | 649 | 649 | 100 | 324.50 |
| 2009-10-29 | 679 | 679 | 679 | 679 | 1,400 | 339.50 |
| 2009-10-28 | 661 | 679 | 661 | 679 | 600 | 339.50 |
| 2009-10-27 | 660 | 660 | 660 | 660 | 300 | 330 |
| 2009-10-19 | 650 | 650 | 650 | 650 | 100 | 325 |
| 2009-10-16 | 650 | 680 | 650 | 680 | 400 | 340 |
| 2009-10-15 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2009-10-14 | 650 | 684 | 650 | 684 | 300 | 342 |
| 2009-10-13 | 650 | 650 | 650 | 650 | 1,300 | 325 |
| 2009-10-09 | 650 | 650 | 650 | 650 | 100 | 325 |
| 2009-10-07 | 635 | 635 | 635 | 635 | 100 | 317.50 |
| 2009-10-06 | 639 | 639 | 639 | 639 | 100 | 319.50 |
| 2009-10-05 | 645 | 645 | 645 | 645 | 100 | 322.50 |
| 2009-10-01 | 670 | 670 | 656 | 656 | 300 | 328 |
| 2009-09-30 | 695 | 695 | 670 | 670 | 1,100 | 335 |
| 2009-09-29 | 688 | 688 | 688 | 688 | 300 | 344 |
| 2009-09-28 | 658 | 678 | 648 | 678 | 2,400 | 339 |
| 2009-09-25 | 644 | 665 | 644 | 648 | 2,500 | 324 |
| 2009-09-24 | 738 | 739 | 734 | 739 | 1,900 | 369.50 |
| 2009-09-18 | 729 | 736 | 729 | 736 | 1,400 | 368 |
| 2009-09-17 | 731 | 731 | 727 | 727 | 300 | 363.50 |
| 2009-09-16 | 730 | 731 | 726 | 726 | 400 | 363 |
| 2009-09-15 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2009-09-14 | 730 | 730 | 725 | 730 | 600 | 365 |
| 2009-09-11 | 726 | 726 | 726 | 726 | 400 | 363 |
| 2009-09-10 | 724 | 725 | 724 | 725 | 1,700 | 362.50 |
| 2009-09-09 | 719 | 724 | 719 | 724 | 200 | 362 |
| 2009-09-08 | 724 | 725 | 724 | 724 | 300 | 362 |
| 2009-09-07 | 724 | 725 | 715 | 725 | 1,900 | 362.50 |
| 2009-09-04 | 728 | 728 | 725 | 725 | 400 | 362.50 |
| 2009-09-03 | 728 | 728 | 728 | 728 | 200 | 364 |
| 2009-09-01 | 730 | 730 | 715 | 715 | 900 | 357.50 |
| 2009-08-31 | 730 | 730 | 720 | 720 | 700 | 360 |
| 2009-08-28 | 725 | 730 | 725 | 730 | 1,900 | 365 |
| 2009-08-27 | 719 | 725 | 719 | 725 | 1,800 | 362.50 |
| 2009-08-26 | 716 | 719 | 716 | 719 | 600 | 359.50 |
| 2009-08-25 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2009-08-24 | 710 | 716 | 705 | 716 | 300 | 358 |
| 2009-08-18 | 716 | 716 | 700 | 700 | 200 | 350 |
| 2009-08-17 | 723 | 723 | 716 | 716 | 600 | 358 |
| 2009-08-14 | 724 | 724 | 723 | 723 | 300 | 361.50 |
| 2009-08-13 | 723 | 723 | 719 | 719 | 400 | 359.50 |
| 2009-08-12 | 716 | 716 | 716 | 716 | 1,000 | 358 |
| 2009-08-11 | 716 | 716 | 716 | 716 | 100 | 358 |
| 2009-08-10 | 715 | 716 | 715 | 716 | 400 | 358 |
| 2009-08-07 | 700 | 715 | 700 | 715 | 300 | 357.50 |
| 2009-08-06 | 690 | 698 | 690 | 698 | 200 | 349 |
| 2009-08-03 | 710 | 710 | 686 | 686 | 200 | 343 |
| 2009-07-31 | 709 | 710 | 709 | 710 | 1,700 | 355 |
| 2009-07-30 | 699 | 700 | 699 | 700 | 200 | 350 |
| 2009-07-29 | 697 | 698 | 697 | 698 | 400 | 349 |
| 2009-07-28 | 690 | 692 | 690 | 692 | 500 | 346 |
| 2009-07-27 | 688 | 690 | 688 | 690 | 300 | 345 |
| 2009-07-24 | 685 | 685 | 685 | 685 | 100 | 342.50 |
| 2009-07-21 | 677 | 677 | 677 | 677 | 300 | 338.50 |
| 2009-07-14 | 676 | 676 | 676 | 676 | 300 | 338 |
| 2009-07-13 | 676 | 676 | 676 | 676 | 1,400 | 338 |
| 2009-07-10 | 676 | 676 | 676 | 676 | 100 | 338 |
| 2009-07-09 | 674 | 674 | 674 | 674 | 500 | 337 |
| 2009-07-06 | 673 | 673 | 673 | 673 | 100 | 336.50 |
| 2009-07-03 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2009-07-02 | 695 | 698 | 695 | 698 | 300 | 349 |
| 2009-07-01 | 694 | 694 | 694 | 694 | 500 | 347 |
| 2009-06-30 | 690 | 694 | 690 | 694 | 900 | 347 |
| 2009-06-29 | 690 | 690 | 690 | 690 | 100 | 345 |
| 2009-06-26 | 675 | 680 | 675 | 680 | 600 | 340 |
| 2009-06-25 | 671 | 672 | 671 | 672 | 200 | 336 |
| 2009-06-22 | 661 | 661 | 661 | 661 | 200 | 330.50 |
| 2009-06-18 | 661 | 661 | 651 | 652 | 600 | 326 |
| 2009-06-15 | 660 | 660 | 660 | 660 | 300 | 330 |
| 2009-06-12 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2009-06-08 | 670 | 670 | 660 | 660 | 300 | 330 |
| 2009-06-04 | 670 | 670 | 670 | 670 | 200 | 335 |
| 2009-06-02 | 670 | 670 | 670 | 670 | 200 | 335 |
| 2009-05-27 | 669 | 670 | 669 | 670 | 1,800 | 335 |
| 2009-05-20 | 670 | 670 | 669 | 669 | 400 | 334.50 |
| 2009-05-19 | 670 | 670 | 670 | 670 | 100 | 335 |
| 2009-05-13 | 679 | 680 | 679 | 680 | 800 | 340 |
| 2009-05-12 | 666 | 679 | 666 | 679 | 5,300 | 339.50 |
| 2009-05-07 | 664 | 680 | 664 | 665 | 300 | 332.50 |
| 2009-05-01 | 660 | 660 | 660 | 660 | 100 | 330 |
| 2009-04-30 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2009-04-28 | 670 | 670 | 670 | 670 | 2,900 | 335 |
| 2009-04-27 | 659 | 670 | 655 | 670 | 2,800 | 335 |
| 2009-04-23 | 650 | 650 | 650 | 650 | 100 | 325 |
| 2009-04-22 | 641 | 642 | 641 | 642 | 200 | 321 |
| 2009-04-21 | 661 | 661 | 661 | 661 | 800 | 330.50 |
| 2009-04-14 | 651 | 651 | 651 | 651 | 200 | 325.50 |
| 2009-04-13 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 2009-04-10 | 651 | 651 | 651 | 651 | 200 | 325.50 |
| 2009-04-08 | 626 | 626 | 626 | 626 | 100 | 313 |
| 2009-04-07 | 625 | 625 | 625 | 625 | 100 | 312.50 |
| 2009-04-02 | 663 | 665 | 663 | 665 | 2,200 | 332.50 |
| 2009-04-01 | 652 | 652 | 651 | 651 | 300 | 325.50 |
| 2009-03-31 | 651 | 651 | 651 | 651 | 100 | 325.50 |
| 2009-03-23 | 618 | 618 | 618 | 618 | 100 | 309 |
| 2009-03-16 | 670 | 670 | 670 | 670 | 100 | 335 |
| 2009-03-13 | 653 | 654 | 653 | 653 | 2,400 | 326.50 |
| 2009-03-12 | 653 | 653 | 653 | 653 | 1,000 | 326.50 |
| 2009-03-11 | 653 | 653 | 653 | 653 | 1,000 | 326.50 |
| 2009-03-10 | 641 | 653 | 640 | 653 | 2,300 | 326.50 |
| 2009-03-05 | 653 | 653 | 653 | 653 | 1,700 | 326.50 |
| 2009-03-04 | 635 | 653 | 635 | 653 | 1,400 | 326.50 |
| 2009-02-27 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2009-02-23 | 638 | 638 | 630 | 630 | 200 | 315 |
| 2009-02-18 | 640 | 640 | 640 | 640 | 300 | 320 |
| 2009-02-17 | 627 | 627 | 627 | 627 | 100 | 313.50 |
| 2009-02-12 | 625 | 625 | 625 | 625 | 500 | 312.50 |
| 2009-02-09 | 625 | 625 | 625 | 625 | 400 | 312.50 |
| 2009-02-06 | 613 | 613 | 613 | 613 | 200 | 306.50 |
| 2009-02-05 | 635 | 635 | 633 | 633 | 200 | 316.50 |
| 2009-02-03 | 649 | 649 | 649 | 649 | 100 | 324.50 |
| 2009-02-02 | 649 | 649 | 649 | 649 | 100 | 324.50 |
| 2009-01-29 | 610 | 610 | 610 | 610 | 200 | 305 |
| 2009-01-28 | 610 | 610 | 610 | 610 | 800 | 305 |
| 2009-01-27 | 600 | 610 | 599 | 610 | 1,300 | 305 |
| 2009-01-26 | 599 | 599 | 599 | 599 | 1,400 | 299.50 |
| 2009-01-19 | 610 | 610 | 610 | 610 | 100 | 305 |
| 2009-01-16 | 610 | 610 | 610 | 610 | 100 | 305 |
| 2009-01-15 | 605 | 605 | 605 | 605 | 300 | 302.50 |
| 2009-01-14 | 605 | 605 | 605 | 605 | 1,700 | 302.50 |
| 2009-01-13 | 581 | 593 | 581 | 593 | 1,400 | 296.50 |
| 2009-01-07 | 579 | 580 | 579 | 580 | 300 | 290 |
| 2009-01-06 | 580 | 580 | 580 | 580 | 100 | 290 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株
