1. HOME >
  2. 株価時系列 >
  3. 7643 >
  4. 2012年

7643 (株)ダイイチ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28685686685686200343
2012-12-27677677677677100338.50
2012-12-266736816736771,500338.50
2012-12-25668673668673800336.50
2012-12-21670670670670200335
2012-12-20666666664665500332.50
2012-12-19662663662663400331.50
2012-12-18660660658658700329
2012-12-17660660660660100330
2012-12-14660660658658200329
2012-12-13654660654660300330
2012-12-12649649648648500324
2012-12-11653655649655400327.50
2012-12-106546556546551,600327.50
2012-12-07654654645654700327
2012-12-06644644644644100322
2012-12-04641641641641100320.50
2012-12-036486586406402,500320
2012-11-30643643643643100321.50
2012-11-28653653641641500320.50
2012-11-27650654650653300326.50
2012-11-266496506436502,000325
2012-11-226456456406432,600321.50
2012-11-216426446406403,700320
2012-11-206456466426421,600321
2012-11-196466466436452,700322.50
2012-11-16646646645645200322.50
2012-11-156456456456452,200322.50
2012-11-14647647647647500323.50
2012-11-13649649649649100324.50
2012-11-126596596506501,800325
2012-11-09662662650659500329.50
2012-11-08652662652662500331
2012-11-07660660652652900326
2012-11-06650660650660400330
2012-11-056606606506501,000325
2012-11-01662662662662700331
2012-10-31652662652662500331
2012-10-30652653652652400326
2012-10-29651652650652800326
2012-10-26650650650650200325
2012-10-256516546456451,100322.50
2012-10-24651653651651400325.50
2012-10-236516556516531,000326.50
2012-10-226556596446591,300329.50
2012-10-196656656376652,900332.50
2012-10-18665670665668400334
2012-10-17666670666670700335
2012-10-16679679679679100339.50
2012-10-15662680662680600340
2012-10-126656656606621,200331
2012-10-116676826666662,300333
2012-10-10667667667667700333.50
2012-10-096626656606651,200332.50
2012-10-056716726626621,700331
2012-10-03670675670674300337
2012-10-02656675656675800337.50
2012-10-016686686566561,700328
2012-09-28678678673673500336.50
2012-09-276896896806801,600340
2012-09-266806926726806,900340
2012-09-257497507307504,800375
2012-09-247307507237502,600375
2012-09-217227307227301,800365
2012-09-207457457167301,200365
2012-09-19737748735748900374
2012-09-187497497407401,300370
2012-09-147407507407501,200375
2012-09-13748749743743600371.50
2012-09-127507517437511,200375.50
2012-09-11750751750751700375.50
2012-09-107507547507501,400375
2012-09-077537557507501,700375
2012-09-067477547477531,800376.50
2012-09-05749749745747900373.50
2012-09-04743743743743100371.50
2012-09-03743743743743600371.50
2012-08-31742745741745500372.50
2012-08-30742742742742400371
2012-08-297507527417422,600371
2012-08-28750750750750700375
2012-08-277347407347401,000370
2012-08-24734734734734100367
2012-08-23734734734734100367
2012-08-22735735734734700367
2012-08-21735735734735400367.50
2012-08-20735735735735300367.50
2012-08-17737742737741400370.50
2012-08-16735737735737400368.50
2012-08-15735735735735100367.50
2012-08-14737737735735400367.50
2012-08-137357357347341,700367
2012-08-10739739734735900367.50
2012-08-09733733733733100366.50
2012-08-07731735731735300367.50
2012-08-06725730725730500365
2012-08-03720730720730200365
2012-08-02720730720730300365
2012-08-017507507307301,000365
2012-07-317147557147501,300375
2012-07-307287577147143,300357
2012-07-27711711711711100355.50
2012-07-26711719711711600355.50
2012-07-25717717711711300355.50
2012-07-24717717717717300358.50
2012-07-23717718716716400358
2012-07-20717717717717300358.50
2012-07-19717719717717500358.50
2012-07-18717717717717700358.50
2012-07-17704718704717700358.50
2012-07-13704704704704300352
2012-07-12718718704704900352
2012-07-117027187027182,000359
2012-07-10691702691702600351
2012-07-097027036886882,600344
2012-07-06701703701703500351.50
2012-07-05719719708708700354
2012-07-046987206987201,400360
2012-07-03696706696706300353
2012-07-02694703693695400347.50
2012-06-29693710692692600346
2012-06-28694694694694200347
2012-06-277007017007013,800350.50
2012-06-266807006807002,200350
2012-06-25688688680680300340
2012-06-22688688688688400344
2012-06-216856906856851,100342.50
2012-06-20685685685685200342.50
2012-06-19685685685685100342.50
2012-06-18675685675685200342.50
2012-06-15676676675675600337.50
2012-06-14681692681692600346
2012-06-13695695681681500340.50
2012-06-126956956956951,400347.50
2012-06-116866956866951,400347.50
2012-06-08686686686686100343
2012-06-07685686685686200343
2012-06-06686686686686100343
2012-06-05667690667690200345
2012-06-04667667667667300333.50
2012-06-01688700688700900350
2012-05-316886906886881,200344
2012-05-30670688670688300344
2012-05-29666666666666200333
2012-05-28665665665665400332.50
2012-05-25665665665665200332.50
2012-05-24668668665665400332.50
2012-05-23668668668668200334
2012-05-22668668668668400334
2012-05-21661668661668400334
2012-05-18666689666689900344.50
2012-05-17674674666666600333
2012-05-16688688663674300337
2012-05-156906906896891,300344.50
2012-05-146886936886901,000345
2012-05-116876936876882,800344
2012-05-106866876866861,200343
2012-05-09687687686686200343
2012-05-086896896856891,100344.50
2012-05-076856856836852,200342.50
2012-05-02680683680683200341.50
2012-05-01680680680680600340
2012-04-266936956766781,500339
2012-04-256846846686682,200334
2012-04-246527316526855,700342.50
2012-04-236696696496491,100324.50
2012-04-20675675669669300334.50
2012-04-196756756606751,500337.50
2012-04-18668677663665700332.50
2012-04-17655668655668400334
2012-04-16652652652652800326
2012-04-13650652650652400326
2012-04-12645651645646400323
2012-04-11645645645645400322.50
2012-04-10645645645645100322.50
2012-04-09645648645645600322.50
2012-04-06648648648648500324
2012-04-05642645642645200322.50
2012-04-04658661658659800329.50
2012-04-03653653642642200321
2012-04-02655661644655600327.50
2012-03-306466556466551,600327.50
2012-03-29644645644644600322
2012-03-28642644642644500322
2012-03-27642642642642200321
2012-03-26640642640642300321
2012-03-23636642635640600320
2012-03-22638638635635200317.50
2012-03-21637645637645300322.50
2012-03-166486486306301,600315
2012-03-15644648644648500324
2012-03-14640640640640200320
2012-03-13645645639639800319.50
2012-03-126386416376381,100319
2012-03-09637638637637300318.50
2012-03-08642642637637400318.50
2012-03-05635635635635100317.50
2012-03-026506506346341,100317
2012-03-01635636634634500317
2012-02-296306356306341,300317
2012-02-28630630630630500315
2012-02-27625627623624700312
2012-02-24620622620622400311
2012-02-23620620617617200308.50
2012-02-22613620613620200310
2012-02-17612612612612100306
2012-02-166206206126121,000306
2012-02-146256266126121,100306
2012-02-136236236116111,600305.50
2012-02-106056236056231,200311.50
2012-02-095956055956051,500302.50
2012-02-08618618618618100309
2012-02-07620620620620200310
2012-02-066206206206201,200310
2012-02-03620620620620200310
2012-02-02625625620620200310
2012-02-01610625610625500312.50
2012-01-31616617616617300308.50
2012-01-306156176156171,600308.50
2012-01-276106156106151,200307.50
2012-01-26601610601610300305
2012-01-25603603598598300299
2012-01-246066065925931,600296.50
2012-01-23603616603616200308
2012-01-20614616614616200308
2012-01-19614614614614100307
2012-01-16615615614614800307
2012-01-136166166156152,900307.50
2012-01-126156156156151,000307.50
2012-01-105865865855854,800292.50
2012-01-06598598585585700292.50
2012-01-055815985815981,200299
2012-01-045805895805891,100294.50

分割・併合履歴 ： [2018-03-28]1株→2株 [2004-09-27]1株→1.2株