1. HOME >
  2. 株価時系列 >
  3. 7673 >
  4. 2020年

7673 ダイコー通産(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4781,5071,4631,49854,1001,498
2020-12-291,4301,4791,4261,45637,6001,456
2020-12-281,4281,4401,4161,43324,9001,433
2020-12-251,4141,4301,4021,41513,8001,415
2020-12-241,4101,4191,3921,40717,3001,407
2020-12-231,3911,4131,3841,41011,9001,410
2020-12-221,4401,4471,3691,37833,5001,378
2020-12-211,4001,4521,3891,44551,4001,445
2020-12-181,3911,4051,3851,40518,5001,405
2020-12-171,4001,4151,3841,39825,4001,398
2020-12-161,3731,3881,3581,38814,9001,388
2020-12-151,3721,3781,3551,36816,3001,368
2020-12-141,3701,3751,3551,36818,0001,368
2020-12-111,3401,3701,3371,36321,6001,363
2020-12-101,3501,3501,3211,33623,1001,336
2020-12-091,3811,3831,3541,36117,8001,361
2020-12-081,3341,3841,3341,38219,8001,382
2020-12-071,4001,4001,3341,34528,1001,345
2020-12-041,4071,4071,3711,40027,2001,400
2020-12-031,3951,4151,3851,41533,9001,415
2020-12-021,4191,4221,3921,40326,7001,403
2020-12-011,4191,4211,3951,41023,2001,410
2020-11-301,4301,4351,4011,40331,9001,403
2020-11-271,4201,4331,3841,41832,9001,418
2020-11-261,4321,4391,4151,43324,5001,433
2020-11-251,4301,4471,4051,42344,2001,423
2020-11-241,4241,4591,4031,41230,5001,412
2020-11-201,4101,4331,3901,41637,6001,416
2020-11-191,3801,4191,3591,41921,8001,419
2020-11-181,4301,4321,3601,38239,1001,382
2020-11-171,4411,4411,4041,42125,8001,421
2020-11-161,3701,4431,3591,42140,3001,421
2020-11-131,3681,3761,3431,37622,6001,376
2020-11-121,3981,4151,3671,37725,7001,377
2020-11-111,3751,4041,3691,39718,0001,397
2020-11-101,4301,4301,3401,35451,6001,354
2020-11-091,4201,4341,4011,41524,2001,415
2020-11-061,4401,4421,3921,39521,5001,395
2020-11-051,4101,4221,3901,42033,0001,420
2020-11-041,3431,3931,3421,38231,5001,382
2020-11-021,3391,3431,3091,32027,7001,320
2020-10-301,3551,3811,3011,31561,4001,315
2020-10-291,3311,3611,3301,35527,5001,355
2020-10-281,4071,4131,3551,36721,2001,367
2020-10-271,3501,4051,3301,40526,5001,405
2020-10-261,3631,4081,3501,36940,4001,369
2020-10-231,3881,3881,3101,33355,4001,333
2020-10-221,4331,4331,3451,38076,6001,380
2020-10-211,4681,4711,4261,43345,9001,433
2020-10-201,4931,5001,4661,47720,4001,477
2020-10-191,5101,5101,4581,49435,3001,494
2020-10-161,4991,5361,4551,49179,3001,491
2020-10-151,4861,5271,4761,48333,6001,483
2020-10-141,4901,5061,4631,48643,9001,486
2020-10-131,4181,5321,4181,51174,9001,511
2020-10-121,4891,4941,4151,42584,3001,425
2020-10-091,6001,6121,4241,468321,0001,468
2020-10-081,5481,5681,5081,540102,9001,540
2020-10-071,5001,5641,4891,55778,1001,557
2020-10-061,5311,5391,4701,51584,2001,515
2020-10-051,4641,5271,4501,52184,5001,521
2020-10-021,4691,4691,3631,40470,5001,404
2020-09-301,4611,4651,4161,43565,7001,435
2020-09-291,3831,4501,3641,40946,4001,409
2020-09-281,3861,3861,3291,37629,0001,376
2020-09-251,3301,3651,3301,35623,9001,356
2020-09-241,3651,3651,3091,32527,3001,325
2020-09-231,3351,3651,3151,36542,0001,365
2020-09-181,2711,3161,2711,31617,5001,316
2020-09-171,3141,3141,2681,28823,9001,288
2020-09-161,3081,3121,2851,30811,3001,308
2020-09-151,2961,3081,2721,30434,1001,304
2020-09-141,2501,2861,2501,26618,0001,266
2020-09-111,2201,2661,2051,24122,6001,241
2020-09-101,2151,2351,2081,21311,5001,213
2020-09-091,1971,2191,1971,21721,8001,217
2020-09-081,2081,2301,2001,22212,4001,222
2020-09-071,2531,2541,2011,20832,3001,208
2020-09-041,2371,2561,2181,24922,2001,249
2020-09-031,2891,2901,2111,24144,9001,241
2020-09-021,2631,2691,2401,25919,2001,259
2020-09-011,2391,2501,2061,23325,4001,233
2020-08-311,1921,2301,1921,21917,5001,219
2020-08-281,2191,2371,1551,18942,6001,189
2020-08-271,2421,2441,2071,22823,1001,228
2020-08-261,2481,2481,2371,2456,5001,245
2020-08-251,2371,2481,2201,24317,2001,243
2020-08-241,2241,2461,2151,23713,6001,237
2020-08-211,2241,2501,2231,22412,7001,224
2020-08-201,2361,2361,2201,22424,0001,224
2020-08-191,2541,2581,2361,24610,4001,246
2020-08-181,2351,2521,2311,24716,2001,247
2020-08-171,2491,2571,2191,22916,4001,229
2020-08-141,2201,2531,2201,24611,4001,246
2020-08-131,2451,2571,2181,23817,5001,238
2020-08-121,2471,2471,2141,23417,9001,234
2020-08-111,2411,2451,2081,23925,2001,239
2020-08-071,2361,2411,2021,23119,1001,231
2020-08-061,2351,2381,2061,21320,2001,213
2020-08-051,1461,2181,1451,20729,3001,207
2020-08-041,1301,1631,1301,15514,2001,155
2020-08-031,1711,1711,1251,12920,2001,129
2020-07-311,1691,1691,1051,11128,7001,111
2020-07-301,1541,1741,1341,15132,1001,151
2020-07-291,1751,1771,1421,15421,5001,154
2020-07-281,2101,2241,1761,18417,4001,184
2020-07-271,1811,2121,1601,21219,7001,212
2020-07-221,2091,2191,1711,17819,9001,178
2020-07-211,1681,2151,1661,20927,7001,209
2020-07-201,1461,1601,1151,15031,0001,150
2020-07-171,1821,1871,1521,15922,3001,159
2020-07-161,2001,2111,1721,18635,9001,186
2020-07-151,2471,2471,1891,22635,7001,226
2020-07-141,2721,2721,2021,21743,0001,217
2020-07-131,2851,2851,2221,25733,0001,257
2020-07-101,2801,2971,2551,25561,3001,255
2020-07-091,3681,3791,2971,299116,9001,299
2020-07-081,4701,4861,3531,353255,6001,353
2020-07-071,4241,4271,3751,411104,5001,411
2020-07-061,3081,4161,3081,40577,5001,405
2020-07-031,2761,3271,2761,32727,7001,327
2020-07-021,3431,3431,2411,27636,4001,276
2020-07-011,3071,3331,3021,31318,1001,313
2020-06-301,3321,3531,3001,30043,4001,300
2020-06-291,4081,4301,3001,346187,5001,346
2020-06-261,4081,4181,3841,41039,1001,410
2020-06-251,3731,4001,3531,38225,2001,382
2020-06-241,3881,4111,3791,38418,7001,384
2020-06-231,4091,4111,3761,38816,9001,388
2020-06-221,3851,4191,3701,40925,6001,409
2020-06-191,4011,4091,3711,38515,9001,385
2020-06-181,4091,4121,3581,38327,1001,383
2020-06-171,3211,4201,3211,38833,7001,388
2020-06-161,2801,3291,2751,31132,5001,311
2020-06-151,3071,3161,2501,25625,0001,256
2020-06-121,2531,3441,2531,31155,5001,311
2020-06-111,4301,4431,3701,37223,5001,372
2020-06-101,4371,4471,4311,43610,3001,436
2020-06-091,4371,4551,4091,43719,8001,437
2020-06-081,3911,4651,3911,43724,9001,437
2020-06-051,3601,3891,3461,37730,4001,377
2020-06-041,4431,4831,3501,39081,5001,390
2020-06-031,5001,5051,4431,44360,6001,443
2020-06-021,5601,5721,5081,51142,4001,511
2020-06-011,5031,5611,4771,53977,5001,539
2020-05-291,5001,5001,4301,43626,1001,436
2020-05-281,4501,5001,4171,50040,0001,500
2020-05-271,5061,5101,4751,49333,0001,493
2020-05-261,5331,5351,4951,50637,9001,506
2020-05-251,5251,5401,5191,53725,9001,537
2020-05-221,5271,5271,4801,51823,9001,518
2020-05-211,5371,5371,4931,51926,4001,519
2020-05-201,4981,5251,4331,52557,0001,525
2020-05-191,5991,6001,4721,47769,2001,477
2020-05-181,5861,6191,4871,53953,3001,539
2020-05-151,5061,5781,4801,57850,8001,578
2020-05-141,6601,6881,4681,471159,4001,471
2020-05-131,5971,6701,5801,66182,7001,661
2020-05-121,5811,6081,5501,574103,4001,574
2020-05-111,4611,5321,4581,50147,7001,501
2020-05-081,4691,4771,4331,44954,7001,449
2020-05-071,3571,4501,3271,44484,6001,444
2020-05-011,2941,3291,2741,30743,6001,307
2020-04-301,2861,3281,2561,30571,4001,305
2020-04-281,2121,2201,1711,21216,6001,212
2020-04-271,2071,2171,1721,19725,3001,197
2020-04-241,1101,1871,0991,17726,9001,177
2020-04-231,1041,1371,1001,11021,0001,110
2020-04-221,0901,1121,0591,08435,0001,084
2020-04-211,2301,2311,1111,12038,6001,120
2020-04-201,2161,2461,2161,23116,7001,231
2020-04-171,2101,2361,1951,21628,0001,216
2020-04-161,1451,2231,1251,22035,2001,220
2020-04-151,0971,1641,0891,15530,8001,155
2020-04-141,0621,0881,0531,07516,6001,075
2020-04-131,0701,0701,0541,0629,8001,062
2020-04-101,0901,0911,0531,07013,6001,070
2020-04-091,1201,1361,0871,09019,5001,090
2020-04-081,0131,0931,0021,09048,9001,090
2020-04-071,0961,1491,0921,14745,0001,147
2020-04-069701,0799701,05623,5001,056
2020-04-031,0491,0589581,00032,3001,000
2020-04-021,0881,0991,0021,02144,9001,021
2020-04-011,0511,1381,0201,11862,3001,118
2020-03-319891,0999841,02151,5001,021
2020-03-3095097993096724,100967
2020-03-279081,0189001,00038,3001,000
2020-03-2692892886886821,900868
2020-03-2593895391094122,400941
2020-03-2484388484386319,800863
2020-03-2379184376781714,300817
2020-03-1984785577080635,900806
2020-03-1890393683284724,000847
2020-03-1780790077088847,100888
2020-03-1685987480680629,100806
2020-03-1381083973579964,400799
2020-03-1291596086088540,600885
2020-03-119841,01793393536,900935
2020-03-109261,01886599550,600995
2020-03-091,0001,01890094865,100948
2020-03-061,0981,0991,0701,08721,7001,087
2020-03-051,1781,1781,1321,14016,3001,140
2020-03-041,0601,1521,0551,13140,3001,131
2020-03-031,2071,2071,0931,12941,3001,129
2020-03-021,0471,1951,0361,15353,1001,153
2020-02-281,0651,1301,0361,04791,4001,047
2020-02-271,2181,2541,1501,18564,3001,185
2020-02-261,2561,2821,2141,24847,4001,248
2020-02-251,2451,2971,2101,28244,6001,282
2020-02-211,3551,3991,3551,36544,9001,365
2020-02-201,3991,4431,3501,350192,5001,350
2020-02-191,2831,4001,2831,37976,7001,379
2020-02-181,3171,3271,2541,27951,7001,279
2020-02-171,3521,3651,3201,36122,7001,361
2020-02-141,3721,4061,3711,38016,1001,380
2020-02-131,4021,4201,3701,39116,2001,391
2020-02-121,4001,4191,3531,41022,7001,410
2020-02-101,4231,4361,4041,40713,6001,407
2020-02-071,5171,5301,4601,47021,7001,470
2020-02-061,4721,5731,4721,53336,9001,533
2020-02-051,4901,4981,4501,47110,0001,471
2020-02-041,4521,4831,4301,47513,0001,475
2020-02-031,3811,4751,3501,43830,5001,438
2020-01-311,4751,4771,4291,45019,3001,450
2020-01-301,4361,4591,3151,39366,2001,393
2020-01-291,5171,5311,4421,47362,5001,473
2020-01-281,5021,5841,4901,54027,7001,540
2020-01-271,5881,5991,4931,54172,5001,541
2020-01-241,7381,7381,6261,66362,0001,663
2020-01-231,8001,8001,7201,73844,5001,738
2020-01-221,8121,8901,7711,79195,9001,791
2020-01-211,6641,7901,6601,77349,6001,773
2020-01-201,6651,6791,6151,66431,2001,664
2020-01-171,7411,7511,6891,70520,7001,705
2020-01-161,7451,7531,7051,73731,1001,737
2020-01-151,6991,7301,6251,71943,0001,719
2020-01-141,6251,7301,6051,66373,7001,663
2020-01-101,6171,6591,5931,62852,7001,628
2020-01-091,6241,6341,5551,59348,8001,593
2020-01-081,6731,6901,5321,58498,9001,584
2020-01-071,6771,7481,6721,68750,2001,687
2020-01-061,7601,7971,6551,68580,1001,685

分割・併合履歴 ： [2019-11-28]1株→2株