7643 (株)ダイイチの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	836	848	832	848	2,300	848
2021-12-29	842	842	829	831	6,600	831
2021-12-28	855	855	842	842	6,300	842
2021-12-27	850	850	847	848	2,200	848
2021-12-24	848	850	847	850	2,800	850
2021-12-23	843	848	843	848	300	848
2021-12-22	850	850	845	845	1,400	845
2021-12-21	848	850	846	850	2,200	850
2021-12-20	845	849	845	848	400	848
2021-12-17	850	850	846	846	1,600	846
2021-12-16	856	856	852	854	2,600	854
2021-12-15	853	855	850	855	1,300	855
2021-12-14	856	856	850	855	3,200	855
2021-12-13	864	864	856	857	1,200	857
2021-12-10	865	866	865	866	1,700	866
2021-12-09	861	865	861	865	1,400	865
2021-12-08	864	864	857	861	1,600	861
2021-12-07	874	874	866	866	500	866
2021-12-06	875	875	857	875	3,600	875
2021-12-03	857	864	853	864	1,200	864
2021-12-02	867	867	850	857	5,800	857
2021-12-01	869	870	865	866	2,300	866
2021-11-30	865	867	865	867	700	867
2021-11-29	862	869	862	865	2,000	865
2021-11-26	870	870	869	870	4,700	870
2021-11-25	874	874	868	870	800	870
2021-11-24	866	879	866	870	2,400	870
2021-11-22	866	866	863	864	1,300	864
2021-11-19	864	864	862	864	1,300	864
2021-11-18	867	868	865	865	800	865
2021-11-17	870	870	863	865	2,500	865
2021-11-16	862	866	860	866	600	866
2021-11-15	860	871	860	864	3,200	864
2021-11-12	863	866	857	860	2,700	860
2021-11-11	870	870	865	868	900	868
2021-11-10	865	873	851	865	9,700	865
2021-11-09	880	880	865	865	7,800	865
2021-11-08	866	878	866	877	4,200	877
2021-11-05	866	866	860	866	1,100	866
2021-11-04	864	868	860	863	5,800	863
2021-11-02	852	865	852	865	1,600	865
2021-11-01	852	855	851	852	1,300	852
2021-10-29	851	853	851	851	900	851
2021-10-28	853	855	851	852	1,600	852
2021-10-27	863	863	853	854	5,500	854
2021-10-26	864	865	859	863	1,600	863
2021-10-25	862	865	857	857	1,900	857
2021-10-22	867	872	861	862	1,600	862
2021-10-21	868	868	864	864	600	864
2021-10-20	867	872	865	869	700	869
2021-10-19	862	870	862	862	1,300	862
2021-10-18	871	871	860	866	2,200	866
2021-10-15	873	873	870	871	800	871
2021-10-14	867	869	863	863	2,500	863
2021-10-13	869	870	868	870	1,600	870
2021-10-12	875	876	872	873	2,700	873
2021-10-11	870	876	868	872	3,200	872
2021-10-08	868	868	866	868	1,000	868
2021-10-07	870	873	861	868	1,200	868
2021-10-06	861	870	861	870	4,700	870
2021-10-05	863	863	857	859	2,100	859
2021-10-04	861	869	852	857	11,700	857
2021-10-01	873	875	865	868	7,200	868
2021-09-30	890	891	875	883	11,000	883
2021-09-29	886	912	886	892	32,400	892
2021-09-28	949	950	944	950	10,400	950
2021-09-27	950	950	943	946	11,000	946
2021-09-24	950	950	935	937	12,600	937
2021-09-22	940	943	938	941	5,100	941
2021-09-21	940	941	929	941	8,700	941
2021-09-17	945	950	942	942	4,000	942
2021-09-16	944	946	938	940	4,500	940
2021-09-15	941	945	939	939	4,800	939
2021-09-14	951	953	934	941	14,700	941
2021-09-13	958	960	948	953	6,100	953
2021-09-10	960	963	948	956	14,200	956
2021-09-09	943	958	943	954	6,700	954
2021-09-08	933	949	930	943	6,500	943
2021-09-07	925	936	923	929	5,100	929
2021-09-06	918	942	918	928	7,000	928
2021-09-03	917	924	916	917	6,100	917
2021-09-02	917	917	914	914	3,900	914
2021-09-01	916	918	912	914	2,500	914
2021-08-31	910	910	903	910	4,700	910
2021-08-30	905	905	901	905	2,800	905
2021-08-27	905	905	899	904	3,600	904
2021-08-26	888	905	888	905	8,800	905
2021-08-25	885	890	882	888	3,500	888
2021-08-24	885	885	883	883	2,100	883
2021-08-23	885	886	878	886	6,100	886
2021-08-20	882	906	881	885	6,600	885
2021-08-19	895	900	889	896	3,700	896
2021-08-18	887	909	877	894	19,100	894
2021-08-17	871	877	871	872	800	872
2021-08-16	881	881	871	871	1,400	871
2021-08-13	876	876	871	874	2,900	874
2021-08-12	875	875	872	875	2,600	875
2021-08-11	870	874	870	870	2,800	870
2021-08-10	888	888	870	870	4,700	870
2021-08-06	869	869	848	863	12,000	863
2021-08-05	868	882	868	872	5,300	872
2021-08-04	876	876	872	872	3,400	872
2021-08-03	872	878	871	876	1,000	876
2021-08-02	869	878	869	871	4,600	871
2021-07-30	872	879	869	869	6,700	869
2021-07-29	878	881	872	875	5,900	875
2021-07-28	876	881	876	878	1,800	878
2021-07-27	878	884	875	875	3,000	875
2021-07-26	890	890	877	878	2,800	878
2021-07-21	883	884	875	877	3,000	877
2021-07-20	883	885	880	881	5,200	881
2021-07-19	898	898	884	884	5,000	884
2021-07-16	891	893	891	891	1,800	891
2021-07-15	891	891	885	891	3,700	891
2021-07-14	887	890	886	890	1,100	890
2021-07-13	883	890	883	884	6,300	884
2021-07-12	880	882	880	881	1,700	881
2021-07-09	880	880	875	880	2,300	880
2021-07-08	881	881	877	879	800	879
2021-07-07	882	882	878	881	2,400	881
2021-07-06	880	882	879	882	1,800	882
2021-07-05	873	880	873	879	4,000	879
2021-07-02	878	880	872	880	2,800	880
2021-07-01	877	879	872	877	2,600	877
2021-06-30	877	877	877	877	1,200	877
2021-06-29	872	876	871	871	2,300	871
2021-06-28	876	877	869	871	4,300	871
2021-06-25	865	868	863	863	1,500	863
2021-06-24	868	868	865	865	700	865
2021-06-23	861	865	861	861	1,700	861
2021-06-22	868	870	862	863	2,300	863
2021-06-21	861	866	861	862	1,200	862
2021-06-18	868	869	863	864	1,400	864
2021-06-17	869	870	865	867	600	867
2021-06-16	861	864	861	863	1,300	863
2021-06-15	870	870	863	866	700	866
2021-06-14	873	873	869	870	1,300	870
2021-06-11	860	869	860	869	3,400	869
2021-06-10	865	868	860	860	3,800	860
2021-06-09	861	871	861	864	1,400	864
2021-06-08	873	873	860	860	2,400	860
2021-06-07	869	872	865	869	4,000	869
2021-06-04	858	876	858	869	3,400	869
2021-06-03	857	858	852	858	1,300	858
2021-06-02	852	856	850	853	1,800	853
2021-06-01	859	859	856	856	300	856
2021-05-31	864	864	851	856	1,300	856
2021-05-28	845	849	845	849	1,700	849
2021-05-27	846	846	844	845	1,700	845
2021-05-26	846	846	846	846	1,300	846
2021-05-25	853	853	846	846	900	846
2021-05-24	849	851	847	849	3,900	849
2021-05-21	857	857	856	856	500	856
2021-05-20	846	873	846	856	2,100	856
2021-05-19	853	853	842	850	2,300	850
2021-05-18	869	869	854	855	1,800	855
2021-05-17	852	852	840	846	5,600	846
2021-05-14	856	868	854	860	3,400	860
2021-05-13	864	874	855	855	5,300	855
2021-05-12	874	874	861	872	2,100	872
2021-05-11	874	878	870	876	2,300	876
2021-05-10	874	876	872	876	4,700	876
2021-05-07	875	875	866	873	4,600	873
2021-05-06	870	881	849	866	18,400	866
2021-04-30	853	861	853	859	5,000	859
2021-04-28	855	855	851	853	1,200	853
2021-04-27	860	862	851	858	3,300	858
2021-04-26	868	873	860	861	5,600	861
2021-04-23	860	864	860	864	1,000	864
2021-04-22	860	863	859	859	1,800	859
2021-04-21	875	879	853	853	5,600	853
2021-04-20	879	894	871	875	13,000	875
2021-04-19	865	885	865	879	11,700	879
2021-04-16	863	867	858	860	2,400	860
2021-04-15	865	865	852	863	1,700	863
2021-04-14	868	868	858	865	2,700	865
2021-04-13	851	869	851	868	5,900	868
2021-04-12	854	855	850	851	4,100	851
2021-04-09	854	854	846	854	4,600	854
2021-04-08	845	853	843	848	4,500	848
2021-04-07	846	846	840	841	3,200	841
2021-04-06	850	850	846	846	2,000	846
2021-04-05	851	852	850	850	3,300	850
2021-04-02	855	855	849	852	900	852
2021-04-01	854	855	851	851	3,800	851
2021-03-31	846	855	846	848	3,800	848
2021-03-30	846	846	840	846	2,200	846
2021-03-29	851	851	846	846	4,200	846
2021-03-26	844	851	844	851	5,200	851
2021-03-25	841	849	841	844	1,900	844
2021-03-24	844	844	838	843	5,700	843
2021-03-23	850	850	843	844	3,100	844
2021-03-22	844	849	843	845	7,700	845
2021-03-19	843	843	838	843	3,300	843
2021-03-18	840	842	835	842	4,400	842
2021-03-17	836	839	835	839	2,700	839
2021-03-16	836	836	829	835	1,000	835
2021-03-15	832	836	830	830	2,100	830
2021-03-12	830	837	830	836	3,300	836
2021-03-11	826	832	826	830	8,700	830
2021-03-10	826	826	826	826	1,200	826
2021-03-09	826	826	818	826	7,300	826
2021-03-08	826	826	817	824	3,900	824
2021-03-05	816	824	816	820	4,700	820
2021-03-04	830	830	816	816	4,200	816
2021-03-03	820	830	820	830	5,300	830
2021-03-02	819	820	815	820	4,600	820
2021-03-01	814	820	812	819	5,500	819
2021-02-26	822	827	814	814	4,100	814
2021-02-25	827	827	818	825	3,700	825
2021-02-24	815	828	815	828	4,900	828
2021-02-22	810	818	809	817	4,500	817
2021-02-19	826	826	800	810	28,300	810
2021-02-18	829	837	827	829	7,400	829
2021-02-17	831	841	829	829	9,100	829
2021-02-16	838	838	831	835	3,600	835
2021-02-15	833	840	831	836	3,500	836
2021-02-12	831	843	831	832	14,100	832
2021-02-10	826	834	824	831	19,100	831
2021-02-09	809	828	809	822	24,400	822
2021-02-08	805	809	804	807	6,000	807
2021-02-05	801	804	798	803	5,900	803
2021-02-04	796	802	796	800	4,800	800
2021-02-03	797	801	796	796	6,200	796
2021-02-02	795	802	794	797	7,400	797
2021-02-01	795	797	794	797	3,900	797
2021-01-29	797	797	794	794	4,000	794
2021-01-28	798	799	793	797	4,500	797
2021-01-27	802	802	799	799	2,800	799
2021-01-26	801	805	800	802	8,800	802
2021-01-25	805	808	795	801	9,500	801
2021-01-22	799	805	795	805	5,700	805
2021-01-21	799	800	797	799	4,400	799
2021-01-20	794	799	792	799	9,300	799
2021-01-19	797	799	794	794	6,600	794
2021-01-18	797	802	795	796	11,100	796
2021-01-15	795	800	794	797	9,100	797
2021-01-14	802	802	792	795	9,400	795
2021-01-13	805	806	802	802	6,000	802
2021-01-12	804	811	804	805	20,000	805
2021-01-08	796	804	796	804	6,600	804
2021-01-07	798	804	794	796	13,000	796
2021-01-06	800	800	796	797	6,100	797
2021-01-05	800	808	799	800	6,300	800
2021-01-04	800	810	798	809	11,700	809

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7643 (株)ダイイチ の時系列データ [2021年度]

7643 (株)ダイイチの時系列データ [2021年度]