7643 (株)ダイイチの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	761	762	758	758	6,400	758
2022-12-29	766	766	757	757	4,400	757
2022-12-28	765	765	756	756	11,400	756
2022-12-27	763	764	745	754	34,000	754
2022-12-26	763	764	759	763	9,600	763
2022-12-23	772	773	760	763	11,300	763
2022-12-22	774	777	773	773	2,300	773
2022-12-21	777	778	774	776	7,600	776
2022-12-20	780	781	777	779	3,100	779
2022-12-19	780	780	779	780	6,400	780
2022-12-16	783	787	780	780	6,300	780
2022-12-15	783	786	783	783	3,700	783
2022-12-14	786	786	783	785	2,900	785
2022-12-13	785	788	785	786	1,700	786
2022-12-12	787	788	784	785	8,900	785
2022-12-09	786	788	786	787	1,000	787
2022-12-08	786	788	785	786	3,200	786
2022-12-07	786	788	786	787	1,300	787
2022-12-06	787	790	786	786	1,600	786
2022-12-05	787	790	787	787	1,700	787
2022-12-02	789	791	786	787	2,800	787
2022-12-01	789	790	789	790	1,300	790
2022-11-30	788	792	788	789	2,200	789
2022-11-29	793	793	788	790	4,400	790
2022-11-28	788	793	788	793	1,700	793
2022-11-25	786	795	786	788	4,100	788
2022-11-24	786	789	786	787	5,100	787
2022-11-22	785	787	785	785	4,600	785
2022-11-21	786	787	784	786	6,200	786
2022-11-18	786	789	785	786	10,500	786
2022-11-17	791	791	786	787	13,500	787
2022-11-16	792	792	787	791	15,300	791
2022-11-15	792	795	792	792	6,900	792
2022-11-14	793	795	792	792	2,800	792
2022-11-11	794	795	793	793	1,400	793
2022-11-10	795	795	793	794	2,200	794
2022-11-09	793	797	793	795	800	795
2022-11-08	799	799	790	793	6,200	793
2022-11-07	799	799	794	794	1,500	794
2022-11-04	793	799	793	795	1,500	795
2022-11-02	796	801	794	800	2,200	800
2022-11-01	795	796	794	796	1,400	796
2022-10-31	798	798	795	795	3,400	795
2022-10-28	799	800	798	798	1,000	798
2022-10-27	795	799	795	797	1,700	797
2022-10-26	797	799	795	795	2,200	795
2022-10-25	799	800	796	796	1,700	796
2022-10-24	800	803	798	799	1,600	799
2022-10-21	800	800	795	800	4,600	800
2022-10-20	796	799	795	799	1,000	799
2022-10-19	799	799	795	796	1,400	796
2022-10-18	798	798	795	797	1,600	797
2022-10-17	796	798	794	795	2,700	795
2022-10-14	796	799	795	796	1,800	796
2022-10-13	798	801	796	796	1,500	796
2022-10-12	797	798	797	797	1,500	797
2022-10-11	799	800	797	797	6,500	797
2022-10-07	800	803	799	799	1,400	799
2022-10-06	802	802	800	800	2,300	800
2022-10-05	806	806	801	802	2,000	802
2022-10-04	805	805	799	802	4,100	802
2022-10-03	805	805	798	805	3,200	805
2022-09-30	816	816	805	807	2,000	807
2022-09-29	791	818	791	818	23,000	818
2022-09-28	856	856	848	856	10,100	856
2022-09-27	850	856	850	854	4,900	854
2022-09-26	856	857	853	853	7,300	853
2022-09-22	858	858	855	856	8,300	856
2022-09-21	858	858	857	858	3,100	858
2022-09-20	858	859	857	858	4,000	858
2022-09-16	857	860	857	858	3,900	858
2022-09-15	858	859	857	857	3,400	857
2022-09-14	855	859	855	859	900	859
2022-09-13	857	859	855	855	1,800	855
2022-09-12	859	859	853	856	9,100	856
2022-09-09	858	859	858	859	1,400	859
2022-09-08	856	858	855	857	1,600	857
2022-09-07	857	859	857	858	2,200	858
2022-09-06	858	859	857	857	3,400	857
2022-09-05	858	858	853	858	3,000	858
2022-09-02	855	859	853	858	1,300	858
2022-09-01	851	858	851	853	3,500	853
2022-08-31	859	859	855	855	3,900	855
2022-08-30	858	859	857	858	2,800	858
2022-08-29	855	858	854	858	2,300	858
2022-08-26	856	856	854	854	3,800	854
2022-08-25	853	856	853	856	3,300	856
2022-08-24	850	853	850	853	5,200	853
2022-08-23	852	852	850	851	3,500	851
2022-08-22	849	852	849	852	3,400	852
2022-08-19	845	848	845	848	1,200	848
2022-08-18	848	848	846	847	1,100	847
2022-08-17	848	850	848	849	2,700	849
2022-08-16	844	848	844	848	3,500	848
2022-08-15	843	845	840	845	7,600	845
2022-08-12	843	844	840	843	1,700	843
2022-08-10	843	845	843	843	3,100	843
2022-08-09	841	843	841	843	400	843
2022-08-08	840	844	840	843	2,700	843
2022-08-05	841	844	840	844	4,600	844
2022-08-04	844	845	840	845	2,200	845
2022-08-03	842	845	841	844	2,500	844
2022-08-02	843	845	842	842	3,400	842
2022-08-01	843	843	840	841	11,900	841
2022-07-29	840	845	840	840	2,600	840
2022-07-28	844	845	839	839	2,500	839
2022-07-27	843	846	840	840	2,000	840
2022-07-26	841	843	841	843	2,000	843
2022-07-25	844	844	841	841	1,700	841
2022-07-22	843	845	841	844	1,900	844
2022-07-21	842	845	842	845	1,500	845
2022-07-20	845	845	843	843	1,600	843
2022-07-19	843	848	842	845	2,600	845
2022-07-15	840	842	838	841	4,100	841
2022-07-14	842	842	840	842	1,300	842
2022-07-13	842	842	840	842	1,000	842
2022-07-12	838	848	838	843	1,000	843
2022-07-11	845	847	838	838	5,800	838
2022-07-08	831	846	831	844	2,800	844
2022-07-07	846	846	843	843	400	843
2022-07-06	843	845	841	841	1,300	841
2022-07-05	849	849	840	845	2,200	845
2022-07-04	829	840	829	836	3,000	836
2022-07-01	820	832	815	826	4,600	826
2022-06-30	840	840	830	835	2,000	835
2022-06-29	840	840	828	840	1,500	840
2022-06-28	821	840	820	840	1,700	840
2022-06-27	830	834	820	820	3,200	820
2022-06-24	837	837	827	830	400	830
2022-06-23	825	850	825	827	1,900	827
2022-06-22	825	825	821	821	200	821
2022-06-21	830	832	830	830	500	830
2022-06-20	820	829	820	829	700	829
2022-06-17	817	820	817	818	700	818
2022-06-16	818	828	818	828	800	828
2022-06-15	829	829	817	818	500	818
2022-06-14	823	823	816	823	1,800	823
2022-06-13	830	830	826	830	1,800	830
2022-06-10	816	830	816	830	3,200	830
2022-06-09	812	816	812	816	600	816
2022-06-08	815	815	812	812	1,000	812
2022-06-07	812	815	812	815	1,800	815
2022-06-06	819	824	811	819	1,800	819
2022-06-03	814	820	814	815	700	815
2022-06-02	809	824	809	815	1,600	815
2022-06-01	808	818	808	816	2,500	816
2022-05-31	806	810	805	805	800	805
2022-05-30	809	810	800	801	2,600	801
2022-05-27	802	804	802	802	2,300	802
2022-05-26	808	808	803	803	1,300	803
2022-05-25	808	808	808	808	200	808
2022-05-24	806	807	805	805	1,800	805
2022-05-23	807	808	802	803	1,300	803
2022-05-20	808	808	803	807	500	807
2022-05-19	805	808	801	801	1,900	801
2022-05-18	803	805	803	805	400	805
2022-05-17	801	805	801	803	2,500	803
2022-05-16	809	809	802	809	2,300	809
2022-05-13	818	818	801	809	5,000	809
2022-05-12	818	818	807	807	1,900	807
2022-05-11	807	826	807	815	700	815
2022-05-10	813	813	813	813	1,900	813
2022-05-09	829	829	802	813	3,200	813
2022-05-06	826	838	816	829	3,300	829
2022-05-02	816	817	814	816	2,900	816
2022-04-28	806	812	806	807	2,500	807
2022-04-27	802	813	802	806	2,400	806
2022-04-26	816	816	809	810	4,300	810
2022-04-25	845	845	810	816	10,900	816
2022-04-22	848	851	846	846	1,500	846
2022-04-21	854	854	848	848	2,800	848
2022-04-20	854	855	849	850	2,100	850
2022-04-19	853	853	850	850	1,600	850
2022-04-18	854	854	849	849	2,800	849
2022-04-15	852	852	848	850	1,300	850
2022-04-14	851	854	849	849	800	849
2022-04-13	851	851	850	850	1,400	850
2022-04-12	850	852	848	851	1,800	851
2022-04-11	853	853	849	850	4,900	850
2022-04-08	856	857	848	851	2,600	851
2022-04-07	863	863	855	855	1,000	855
2022-04-06	850	861	847	858	4,900	858
2022-04-05	840	850	834	850	2,500	850
2022-04-04	826	837	826	837	1,600	837
2022-04-01	817	820	812	817	2,600	817
2022-03-31	816	817	813	813	2,000	813
2022-03-30	810	815	810	811	1,700	811
2022-03-29	801	814	801	814	3,900	814
2022-03-28	796	811	796	807	2,500	807
2022-03-25	793	802	793	796	1,000	796
2022-03-24	797	800	793	793	3,600	793
2022-03-23	803	804	795	800	5,600	800
2022-03-22	799	808	797	802	4,200	802
2022-03-18	793	796	792	795	2,400	795
2022-03-17	795	798	793	798	900	798
2022-03-16	786	794	786	794	800	794
2022-03-15	800	802	780	786	8,700	786
2022-03-14	803	805	797	801	3,400	801
2022-03-11	798	803	797	803	1,400	803
2022-03-10	793	803	793	795	3,400	795
2022-03-09	785	800	785	793	800	793
2022-03-08	790	795	786	786	900	786
2022-03-07	803	809	776	798	11,100	798
2022-03-04	823	829	799	808	7,300	808
2022-03-03	825	825	823	823	400	823
2022-03-02	828	828	828	828	600	828
2022-03-01	828	830	828	828	900	828
2022-02-28	821	821	821	821	500	821
2022-02-25	825	831	821	821	1,100	821
2022-02-24	830	830	824	824	700	824
2022-02-22	831	831	830	830	300	830
2022-02-21	821	824	821	824	200	824
2022-02-18	835	835	821	821	5,300	821
2022-02-17	832	832	832	832	200	832
2022-02-16	834	834	832	832	500	832
2022-02-15	833	835	833	834	4,300	834
2022-02-14	831	831	830	830	1,100	830
2022-02-10	835	835	831	835	2,500	835
2022-02-09	833	835	829	835	2,000	835
2022-02-08	832	834	830	834	1,900	834
2022-02-07	831	832	826	832	1,300	832
2022-02-04	830	832	821	831	3,500	831
2022-02-03	830	843	830	832	2,900	832
2022-02-02	838	844	831	844	1,200	844
2022-02-01	840	840	830	838	1,100	838
2022-01-31	825	838	825	838	600	838
2022-01-28	-	-	-	814	-	814
2022-01-27	841	843	810	814	6,300	814
2022-01-26	838	838	833	833	1,300	833
2022-01-25	851	851	825	833	4,200	833
2022-01-24	840	846	839	846	1,300	846
2022-01-21	845	845	841	841	1,300	841
2022-01-20	849	850	845	845	2,000	845
2022-01-19	852	852	845	849	1,400	849
2022-01-18	858	858	852	852	800	852
2022-01-17	857	863	853	858	1,100	858
2022-01-14	852	858	852	858	500	858
2022-01-13	865	865	856	856	500	856
2022-01-12	865	868	860	862	1,700	862
2022-01-11	876	880	866	866	12,500	866
2022-01-07	877	880	862	876	2,400	876
2022-01-06	856	880	854	880	3,800	880
2022-01-05	852	856	849	856	1,900	856
2022-01-04	844	850	844	850	800	850

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 [2022年度]

7643 (株)ダイイチの時系列データ [2022年度]