ダイト(4577)の株価時系列情報
ダイト(4577)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 942 | 942 | 916 | 922 | 60,300 |
| 2010/12/29 | 951 | 989 | 916 | 942 | 340,700 |
| 2010/12/28 | 891 | 936 | 891 | 936 | 137,800 |
| 2010/12/27 | 785 | 798 | 777 | 786 | 16,800 |
| 2010/12/24 | 763 | 789 | 760 | 785 | 34,800 |
| 2010/12/22 | 762 | 766 | 760 | 761 | 16,900 |
| 2010/12/21 | 762 | 772 | 760 | 764 | 17,900 |
| 2010/12/20 | 769 | 772 | 761 | 762 | 29,100 |
| 2010/12/17 | 769 | 772 | 767 | 769 | 4,400 |
| 2010/12/16 | 772 | 772 | 760 | 765 | 16,600 |
| 2010/12/15 | 781 | 790 | 771 | 773 | 18,100 |
| 2010/12/14 | 772 | 780 | 767 | 780 | 8,300 |
| 2010/12/13 | 767 | 773 | 753 | 770 | 27,000 |
| 2010/12/10 | 760 | 777 | 760 | 767 | 9,400 |
| 2010/12/09 | 760 | 760 | 755 | 755 | 13,000 |
| 2010/12/08 | 753 | 758 | 745 | 751 | 16,300 |
| 2010/12/07 | 765 | 770 | 750 | 759 | 21,400 |
| 2010/12/06 | 795 | 795 | 755 | 780 | 17,200 |
| 2010/12/03 | 785 | 790 | 772 | 780 | 15,100 |
| 2010/12/02 | 780 | 781 | 768 | 770 | 12,500 |
| 2010/12/01 | 770 | 783 | 770 | 772 | 10,300 |
| 2010/11/30 | 784 | 815 | 771 | 774 | 43,400 |
| 2010/11/29 | 744 | 780 | 740 | 780 | 28,600 |
| 2010/11/26 | 742 | 743 | 736 | 737 | 16,700 |
| 2010/11/25 | 715 | 731 | 711 | 727 | 12,600 |
| 2010/11/24 | 721 | 726 | 707 | 720 | 9,800 |
| 2010/11/22 | 732 | 735 | 725 | 730 | 16,400 |
| 2010/11/19 | 739 | 739 | 725 | 734 | 7,400 |
| 2010/11/18 | 741 | 741 | 730 | 739 | 9,500 |
| 2010/11/17 | 732 | 758 | 732 | 740 | 13,000 |
| 2010/11/16 | 744 | 746 | 719 | 738 | 14,600 |
| 2010/11/15 | 720 | 732 | 712 | 729 | 13,700 |
| 2010/11/12 | 722 | 722 | 700 | 710 | 10,000 |
| 2010/11/11 | 706 | 722 | 706 | 709 | 6,200 |
| 2010/11/10 | 707 | 714 | 707 | 709 | 7,800 |
| 2010/11/09 | 715 | 720 | 705 | 720 | 4,100 |
| 2010/11/08 | 700 | 710 | 700 | 710 | 3,200 |
| 2010/11/05 | 715 | 715 | 689 | 700 | 8,600 |
| 2010/11/04 | 664 | 690 | 664 | 688 | 7,500 |
| 2010/11/02 | 683 | 687 | 651 | 665 | 11,600 |
| 2010/11/01 | 700 | 701 | 688 | 689 | 8,100 |
| 2010/10/29 | 718 | 718 | 700 | 700 | 8,000 |
| 2010/10/28 | 715 | 738 | 682 | 729 | 22,000 |
| 2010/10/27 | 770 | 770 | 701 | 727 | 25,900 |
| 2010/10/26 | 760 | 780 | 750 | 757 | 65,100 |
| 2010/10/25 | 700 | 755 | 697 | 755 | 74,000 |
| 2010/10/22 | 651 | 710 | 651 | 692 | 36,100 |
| 2010/10/21 | 625 | 645 | 623 | 645 | 8,700 |
| 2010/10/20 | 628 | 628 | 620 | 625 | 4,000 |
| 2010/10/19 | 620 | 625 | 618 | 618 | 12,100 |
| 2010/10/18 | 630 | 631 | 615 | 620 | 25,700 |
| 2010/10/15 | 650 | 650 | 616 | 625 | 25,800 |
| 2010/10/14 | 658 | 675 | 653 | 654 | 22,800 |
| 2010/10/13 | 695 | 710 | 656 | 668 | 29,400 |
| 2010/10/12 | 700 | 723 | 672 | 710 | 40,000 |
| 2010/10/08 | 633 | 707 | 630 | 697 | 70,100 |
| 2010/10/07 | 640 | 650 | 630 | 643 | 22,600 |
| 2010/10/06 | 630 | 650 | 629 | 636 | 25,900 |
| 2010/10/05 | 648 | 670 | 620 | 626 | 67,000 |
| 2010/10/04 | 608 | 643 | 608 | 640 | 57,300 |
| 2010/10/01 | 620 | 620 | 606 | 612 | 71,000 |
| 2010/09/30 | 648 | 650 | 612 | 627 | 64,200 |
| 2010/09/29 | 670 | 673 | 645 | 648 | 62,000 |
| 2010/09/28 | 697 | 697 | 662 | 666 | 34,500 |
| 2010/09/27 | 732 | 746 | 678 | 697 | 24,300 |
| 2010/09/24 | 735 | 758 | 732 | 732 | 34,300 |
| 2010/09/22 | 733 | 740 | 732 | 734 | 12,100 |
| 2010/09/21 | 742 | 742 | 733 | 733 | 11,300 |
| 2010/09/17 | 748 | 751 | 733 | 740 | 35,300 |
| 2010/09/16 | 762 | 763 | 746 | 748 | 23,700 |
| 2010/09/15 | 779 | 779 | 758 | 760 | 26,300 |
| 2010/09/14 | 798 | 810 | 784 | 787 | 11,400 |
| 2010/09/13 | 761 | 819 | 761 | 793 | 35,500 |
| 2010/09/10 | 757 | 766 | 753 | 759 | 21,000 |
| 2010/09/09 | 750 | 755 | 748 | 755 | 18,300 |
| 2010/09/08 | 755 | 755 | 740 | 753 | 21,700 |
| 2010/09/07 | 763 | 766 | 753 | 764 | 23,500 |
| 2010/09/06 | 750 | 769 | 750 | 766 | 19,800 |
| 2010/09/03 | 761 | 766 | 745 | 746 | 29,900 |
| 2010/09/02 | 789 | 800 | 770 | 771 | 11,700 |
| 2010/09/01 | 813 | 818 | 780 | 790 | 15,900 |
| 2010/08/31 | 824 | 831 | 816 | 816 | 3,800 |
| 2010/08/30 | 808 | 826 | 808 | 816 | 2,500 |
| 2010/08/27 | 808 | 816 | 806 | 807 | 1,600 |
| 2010/08/26 | 831 | 831 | 805 | 808 | 10,900 |
| 2010/08/25 | 845 | 845 | 815 | 830 | 8,200 |
| 2010/08/24 | 849 | 850 | 830 | 845 | 10,600 |
| 2010/08/23 | 815 | 849 | 805 | 833 | 5,900 |
| 2010/08/20 | 816 | 818 | 803 | 803 | 6,100 |
| 2010/08/19 | 810 | 830 | 807 | 816 | 6,000 |
| 2010/08/18 | 811 | 815 | 808 | 810 | 3,000 |
| 2010/08/17 | 808 | 824 | 808 | 811 | 1,100 |
| 2010/08/16 | 831 | 834 | 802 | 810 | 5,200 |
| 2010/08/13 | 833 | 848 | 820 | 831 | 3,800 |
| 2010/08/12 | 872 | 872 | 829 | 836 | 10,600 |
| 2010/08/11 | 873 | 880 | 872 | 872 | 14,100 |
| 2010/08/10 | 868 | 886 | 867 | 872 | 7,800 |
| 2010/08/09 | 871 | 882 | 855 | 865 | 11,000 |
| 2010/08/06 | 854 | 868 | 854 | 868 | 15,300 |
| 2010/08/05 | 866 | 869 | 852 | 860 | 19,500 |
| 2010/08/04 | 888 | 890 | 862 | 862 | 18,500 |
| 2010/08/03 | 922 | 928 | 895 | 895 | 19,500 |
| 2010/08/02 | 951 | 960 | 910 | 920 | 38,200 |
| 2010/07/30 | 995 | 995 | 950 | 950 | 6,400 |
| 2010/07/29 | 1,000 | 1,000 | 980 | 995 | 3,500 |
| 2010/07/28 | 980 | 1,009 | 979 | 993 | 10,800 |
| 2010/07/27 | 956 | 987 | 956 | 965 | 8,600 |
| 2010/07/26 | 965 | 999 | 955 | 955 | 29,900 |
| 2010/07/23 | 964 | 978 | 946 | 961 | 12,700 |
| 2010/07/22 | 998 | 998 | 940 | 940 | 14,900 |
| 2010/07/21 | 960 | 1,000 | 943 | 990 | 12,900 |
| 2010/07/20 | 980 | 981 | 940 | 960 | 25,600 |
| 2010/07/16 | 1,060 | 1,060 | 1,015 | 1,018 | 15,700 |
| 2010/07/15 | 1,090 | 1,090 | 1,063 | 1,063 | 9,800 |
| 2010/07/14 | 1,105 | 1,120 | 1,080 | 1,115 | 46,800 |
| 2010/07/13 | 1,195 | 1,195 | 1,136 | 1,161 | 17,400 |
| 2010/07/12 | 1,195 | 1,218 | 1,190 | 1,200 | 12,100 |
| 2010/07/09 | 1,200 | 1,200 | 1,182 | 1,191 | 1,700 |
| 2010/07/08 | 1,200 | 1,223 | 1,190 | 1,195 | 12,200 |
| 2010/07/07 | 1,148 | 1,199 | 1,144 | 1,198 | 5,800 |
| 2010/07/06 | 1,142 | 1,147 | 1,130 | 1,147 | 5,200 |
| 2010/07/05 | 1,140 | 1,141 | 1,130 | 1,141 | 28,400 |
| 2010/07/02 | 1,140 | 1,180 | 1,115 | 1,140 | 47,500 |
| 2010/07/01 | 1,150 | 1,155 | 1,080 | 1,110 | 82,200 |
| 2010/06/30 | 1,120 | 1,135 | 1,060 | 1,092 | 29,000 |
| 2010/06/29 | 1,251 | 1,251 | 1,182 | 1,182 | 39,300 |
| 2010/06/28 | 1,310 | 1,321 | 1,281 | 1,281 | 28,800 |
| 2010/06/25 | 1,350 | 1,358 | 1,306 | 1,323 | 21,200 |
| 2010/06/24 | 1,345 | 1,355 | 1,345 | 1,347 | 8,600 |
| 2010/06/23 | 1,380 | 1,385 | 1,333 | 1,333 | 14,200 |
| 2010/06/22 | 1,397 | 1,397 | 1,380 | 1,380 | 4,700 |
| 2010/06/21 | 1,405 | 1,405 | 1,381 | 1,398 | 9,000 |
| 2010/06/18 | 1,410 | 1,427 | 1,405 | 1,405 | 3,800 |
| 2010/06/17 | 1,420 | 1,420 | 1,411 | 1,420 | 1,400 |
| 2010/06/16 | 1,405 | 1,429 | 1,405 | 1,428 | 21,200 |
| 2010/06/15 | 1,432 | 1,434 | 1,410 | 1,410 | 1,000 |
| 2010/06/14 | 1,424 | 1,437 | 1,401 | 1,437 | 7,900 |
| 2010/06/11 | 1,440 | 1,440 | 1,410 | 1,410 | 9,500 |
| 2010/06/10 | 1,450 | 1,453 | 1,421 | 1,451 | 5,800 |
| 2010/06/09 | 1,449 | 1,456 | 1,432 | 1,452 | 11,700 |
| 2010/06/08 | 1,450 | 1,460 | 1,432 | 1,432 | 3,400 |
| 2010/06/07 | 1,482 | 1,500 | 1,436 | 1,465 | 6,800 |
| 2010/06/04 | 1,500 | 1,513 | 1,472 | 1,481 | 4,300 |
| 2010/06/03 | 1,496 | 1,531 | 1,469 | 1,530 | 13,900 |
| 2010/06/02 | 1,507 | 1,528 | 1,425 | 1,494 | 19,300 |
| 2010/06/01 | 1,507 | 1,524 | 1,507 | 1,512 | 11,900 |
| 2010/05/31 | 1,451 | 1,520 | 1,450 | 1,507 | 12,800 |
| 2010/05/28 | 1,424 | 1,460 | 1,424 | 1,450 | 17,700 |
| 2010/05/27 | 1,425 | 1,425 | 1,401 | 1,411 | 4,800 |
| 2010/05/26 | 1,432 | 1,432 | 1,414 | 1,425 | 3,100 |
| 2010/05/25 | 1,432 | 1,460 | 1,410 | 1,432 | 39,100 |
| 2010/05/24 | 1,400 | 1,440 | 1,400 | 1,414 | 6,300 |
| 2010/05/21 | 1,400 | 1,405 | 1,386 | 1,400 | 14,100 |
| 2010/05/20 | 1,440 | 1,470 | 1,440 | 1,453 | 6,100 |
| 2010/05/19 | 1,488 | 1,488 | 1,406 | 1,440 | 29,200 |
| 2010/05/18 | 1,532 | 1,532 | 1,498 | 1,505 | 14,800 |
| 2010/05/17 | 1,563 | 1,570 | 1,541 | 1,544 | 5,000 |
| 2010/05/14 | 1,560 | 1,563 | 1,537 | 1,563 | 16,200 |
| 2010/05/13 | 1,588 | 1,588 | 1,552 | 1,563 | 14,500 |
| 2010/05/12 | 1,577 | 1,600 | 1,577 | 1,587 | 6,800 |
| 2010/05/11 | 1,600 | 1,620 | 1,572 | 1,600 | 35,700 |
| 2010/05/10 | 1,580 | 1,600 | 1,580 | 1,594 | 14,800 |
| 2010/05/07 | 1,600 | 1,620 | 1,590 | 1,620 | 29,300 |
| 2010/05/06 | 1,634 | 1,645 | 1,621 | 1,638 | 29,600 |
| 2010/04/30 | 1,618 | 1,670 | 1,602 | 1,645 | 79,700 |
| 2010/04/28 | 1,620 | 1,627 | 1,580 | 1,613 | 20,700 |
| 2010/04/27 | 1,614 | 1,620 | 1,605 | 1,619 | 7,400 |
| 2010/04/26 | 1,618 | 1,644 | 1,609 | 1,620 | 32,000 |
| 2010/04/23 | 1,638 | 1,638 | 1,610 | 1,615 | 27,600 |
| 2010/04/22 | 1,620 | 1,641 | 1,598 | 1,639 | 20,800 |
| 2010/04/21 | 1,615 | 1,645 | 1,600 | 1,621 | 36,600 |
| 2010/04/20 | 1,616 | 1,652 | 1,560 | 1,575 | 46,800 |
| 2010/04/19 | 1,620 | 1,620 | 1,585 | 1,615 | 16,700 |
| 2010/04/16 | 1,653 | 1,685 | 1,621 | 1,630 | 39,900 |
| 2010/04/15 | 1,672 | 1,697 | 1,652 | 1,677 | 30,400 |
| 2010/04/14 | 1,697 | 1,699 | 1,637 | 1,697 | 43,300 |
| 2010/04/13 | 1,638 | 1,720 | 1,638 | 1,698 | 144,200 |
| 2010/04/12 | 1,645 | 1,658 | 1,553 | 1,599 | 60,900 |
| 2010/04/09 | 1,610 | 1,661 | 1,601 | 1,647 | 129,300 |
| 2010/04/08 | 1,592 | 1,629 | 1,570 | 1,585 | 113,800 |
| 2010/04/07 | 1,480 | 1,575 | 1,477 | 1,575 | 109,300 |
| 2010/04/06 | 1,459 | 1,466 | 1,390 | 1,447 | 101,200 |
| 2010/04/05 | 1,519 | 1,519 | 1,450 | 1,455 | 49,800 |
| 2010/04/02 | 1,470 | 1,520 | 1,470 | 1,515 | 75,600 |
| 2010/04/01 | 1,575 | 1,575 | 1,500 | 1,528 | 62,700 |
| 2010/03/31 | 1,600 | 1,610 | 1,539 | 1,547 | 151,200 |
| 2010/03/30 | 1,650 | 1,665 | 1,592 | 1,602 | 197,300 |
| 2010/03/29 | 1,540 | 1,657 | 1,534 | 1,650 | 245,600 |
| 2010/03/26 | 1,580 | 1,584 | 1,530 | 1,531 | 257,200 |
| 2010/03/25 | 1,550 | 1,592 | 1,513 | 1,561 | 684,900 |
| 2010/03/24 | 1,390 | 1,612 | 1,375 | 1,500 | 1,720,100 |