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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,185 | 1,205 | 1,185 | 1,185 | 3,100 |
| 2011/12/29 | 1,200 | 1,204 | 1,165 | 1,179 | 2,700 |
| 2011/12/28 | 1,200 | 1,220 | 1,153 | 1,209 | 2,400 |
| 2011/12/27 | 1,196 | 1,210 | 1,196 | 1,197 | 500 |
| 2011/12/26 | 1,180 | 1,206 | 1,180 | 1,206 | 4,100 |
| 2011/12/22 | 1,180 | 1,194 | 1,179 | 1,180 | 6,500 |
| 2011/12/21 | 1,140 | 1,179 | 1,101 | 1,179 | 7,100 |
| 2011/12/20 | 1,120 | 1,129 | 1,115 | 1,129 | 1,000 |
| 2011/12/19 | 1,082 | 1,127 | 1,082 | 1,127 | 2,600 |
| 2011/12/16 | 1,110 | 1,135 | 1,110 | 1,112 | 3,800 |
| 2011/12/15 | 1,165 | 1,165 | 1,110 | 1,110 | 3,900 |
| 2011/12/14 | 1,183 | 1,195 | 1,092 | 1,160 | 4,200 |
| 2011/12/13 | 1,209 | 1,209 | 1,171 | 1,179 | 2,000 |
| 2011/12/12 | 1,224 | 1,224 | 1,191 | 1,210 | 4,200 |
| 2011/12/09 | 1,185 | 1,217 | 1,185 | 1,216 | 15,300 |
| 2011/12/08 | 1,194 | 1,194 | 1,170 | 1,185 | 1,600 |
| 2011/12/07 | 1,172 | 1,198 | 1,142 | 1,198 | 3,200 |
| 2011/12/06 | 1,144 | 1,200 | 1,122 | 1,172 | 13,500 |
| 2011/12/05 | 1,116 | 1,157 | 1,116 | 1,144 | 4,300 |
| 2011/12/02 | 1,104 | 1,120 | 1,104 | 1,114 | 1,900 |
| 2011/12/01 | 1,100 | 1,120 | 1,091 | 1,103 | 5,800 |
| 2011/11/30 | 1,110 | 1,110 | 1,092 | 1,092 | 3,600 |
| 2011/11/29 | 1,109 | 1,109 | 1,080 | 1,108 | 6,200 |
| 2011/11/28 | 1,070 | 1,125 | 1,060 | 1,109 | 8,400 |
| 2011/11/25 | 1,130 | 1,139 | 1,100 | 1,100 | 4,700 |
| 2011/11/24 | 1,140 | 1,140 | 1,100 | 1,129 | 4,800 |
| 2011/11/22 | 1,119 | 1,130 | 1,089 | 1,128 | 3,700 |
| 2011/11/21 | 1,119 | 1,129 | 1,119 | 1,124 | 1,600 |
| 2011/11/18 | 1,114 | 1,126 | 1,085 | 1,119 | 3,700 |
| 2011/11/17 | 1,108 | 1,149 | 1,078 | 1,114 | 12,300 |
| 2011/11/16 | 1,160 | 1,160 | 1,093 | 1,125 | 12,400 |
| 2011/11/15 | 1,191 | 1,191 | 1,161 | 1,187 | 2,000 |
| 2011/11/14 | 1,201 | 1,208 | 1,151 | 1,191 | 5,800 |
| 2011/11/11 | 1,196 | 1,219 | 1,196 | 1,200 | 6,400 |
| 2011/11/10 | 1,221 | 1,226 | 1,211 | 1,226 | 9,100 |
| 2011/11/09 | 1,242 | 1,263 | 1,235 | 1,246 | 4,000 |
| 2011/11/08 | 1,290 | 1,290 | 1,261 | 1,263 | 2,700 |
| 2011/11/07 | 1,297 | 1,298 | 1,271 | 1,298 | 1,300 |
| 2011/11/04 | 1,262 | 1,275 | 1,260 | 1,271 | 2,800 |
| 2011/11/02 | 1,218 | 1,245 | 1,218 | 1,243 | 9,600 |
| 2011/11/01 | 1,265 | 1,266 | 1,248 | 1,248 | 6,600 |
| 2011/10/31 | 1,297 | 1,299 | 1,270 | 1,270 | 4,400 |
| 2011/10/28 | 1,269 | 1,290 | 1,269 | 1,290 | 9,500 |
| 2011/10/27 | 1,263 | 1,285 | 1,263 | 1,268 | 9,300 |
| 2011/10/26 | 1,297 | 1,300 | 1,265 | 1,293 | 5,200 |
| 2011/10/25 | 1,312 | 1,312 | 1,270 | 1,297 | 21,700 |
| 2011/10/24 | 1,340 | 1,349 | 1,330 | 1,330 | 4,400 |
| 2011/10/21 | 1,328 | 1,350 | 1,320 | 1,330 | 5,900 |
| 2011/10/20 | 1,332 | 1,347 | 1,313 | 1,320 | 1,600 |
| 2011/10/19 | 1,330 | 1,348 | 1,322 | 1,336 | 2,300 |
| 2011/10/18 | 1,328 | 1,335 | 1,328 | 1,330 | 2,000 |
| 2011/10/17 | 1,366 | 1,368 | 1,342 | 1,342 | 27,400 |
| 2011/10/14 | 1,395 | 1,407 | 1,395 | 1,396 | 5,300 |
| 2011/10/13 | 1,390 | 1,420 | 1,367 | 1,420 | 9,200 |
| 2011/10/12 | 1,375 | 1,400 | 1,375 | 1,395 | 6,900 |
| 2011/10/11 | 1,369 | 1,386 | 1,363 | 1,375 | 5,000 |
| 2011/10/07 | 1,365 | 1,370 | 1,345 | 1,345 | 2,000 |
| 2011/10/06 | 1,342 | 1,401 | 1,331 | 1,346 | 3,900 |
| 2011/10/05 | 1,365 | 1,365 | 1,341 | 1,341 | 3,500 |
| 2011/10/04 | 1,400 | 1,400 | 1,358 | 1,364 | 2,400 |
| 2011/10/03 | 1,393 | 1,400 | 1,346 | 1,400 | 7,100 |
| 2011/09/30 | 1,444 | 1,444 | 1,391 | 1,393 | 8,700 |
| 2011/09/29 | 1,424 | 1,450 | 1,404 | 1,450 | 10,400 |
| 2011/09/28 | 1,403 | 1,430 | 1,391 | 1,430 | 14,700 |
| 2011/09/27 | 1,358 | 1,399 | 1,358 | 1,388 | 7,800 |
| 2011/09/26 | 1,356 | 1,364 | 1,354 | 1,357 | 7,000 |
| 2011/09/22 | 1,341 | 1,372 | 1,341 | 1,354 | 2,600 |
| 2011/09/21 | 1,410 | 1,410 | 1,367 | 1,367 | 2,000 |
| 2011/09/20 | 1,400 | 1,407 | 1,400 | 1,407 | 1,700 |
| 2011/09/16 | 1,353 | 1,420 | 1,353 | 1,404 | 9,400 |
| 2011/09/15 | 1,378 | 1,384 | 1,325 | 1,353 | 5,500 |
| 2011/09/14 | 1,380 | 1,400 | 1,371 | 1,378 | 4,200 |
| 2011/09/13 | 1,368 | 1,396 | 1,360 | 1,390 | 5,400 |
| 2011/09/12 | 1,400 | 1,400 | 1,372 | 1,379 | 3,700 |
| 2011/09/09 | 1,364 | 1,404 | 1,364 | 1,401 | 14,100 |
| 2011/09/08 | 1,344 | 1,374 | 1,344 | 1,374 | 2,000 |
| 2011/09/07 | 1,364 | 1,394 | 1,344 | 1,344 | 5,500 |
| 2011/09/06 | 1,399 | 1,399 | 1,366 | 1,375 | 7,200 |
| 2011/09/05 | 1,437 | 1,437 | 1,400 | 1,400 | 3,700 |
| 2011/09/02 | 1,396 | 1,437 | 1,391 | 1,437 | 3,800 |
| 2011/09/01 | 1,419 | 1,436 | 1,406 | 1,406 | 4,700 |
| 2011/08/31 | 1,443 | 1,443 | 1,400 | 1,423 | 4,200 |
| 2011/08/30 | 1,465 | 1,465 | 1,416 | 1,446 | 8,100 |
| 2011/08/29 | 1,410 | 1,450 | 1,400 | 1,450 | 10,700 |
| 2011/08/26 | 1,410 | 1,418 | 1,396 | 1,408 | 14,300 |
| 2011/08/25 | 1,370 | 1,407 | 1,370 | 1,400 | 7,400 |
| 2011/08/24 | 1,387 | 1,387 | 1,365 | 1,370 | 4,600 |
| 2011/08/23 | 1,354 | 1,390 | 1,354 | 1,386 | 13,300 |
| 2011/08/22 | 1,345 | 1,364 | 1,340 | 1,345 | 8,600 |
| 2011/08/19 | 1,315 | 1,369 | 1,310 | 1,364 | 13,400 |
| 2011/08/18 | 1,327 | 1,342 | 1,305 | 1,342 | 8,700 |
| 2011/08/17 | 1,320 | 1,328 | 1,314 | 1,319 | 4,700 |
| 2011/08/16 | 1,330 | 1,331 | 1,305 | 1,312 | 4,700 |
| 2011/08/15 | 1,340 | 1,341 | 1,305 | 1,316 | 7,600 |
| 2011/08/12 | 1,334 | 1,339 | 1,319 | 1,324 | 5,900 |
| 2011/08/11 | 1,300 | 1,345 | 1,300 | 1,312 | 24,500 |
| 2011/08/10 | 1,364 | 1,365 | 1,310 | 1,311 | 13,700 |
| 2011/08/09 | 1,304 | 1,338 | 1,267 | 1,334 | 24,100 |
| 2011/08/08 | 1,344 | 1,386 | 1,325 | 1,354 | 22,800 |
| 2011/08/05 | 1,352 | 1,370 | 1,320 | 1,370 | 16,500 |
| 2011/08/04 | 1,390 | 1,405 | 1,390 | 1,400 | 14,500 |
| 2011/08/03 | 1,410 | 1,410 | 1,393 | 1,403 | 25,500 |
| 2011/08/02 | 1,400 | 1,426 | 1,388 | 1,426 | 15,500 |
| 2011/08/01 | 1,395 | 1,413 | 1,370 | 1,410 | 14,000 |
| 2011/07/29 | 1,418 | 1,422 | 1,386 | 1,400 | 18,700 |
| 2011/07/28 | 1,400 | 1,424 | 1,390 | 1,424 | 14,300 |
| 2011/07/27 | 1,440 | 1,440 | 1,400 | 1,414 | 17,000 |
| 2011/07/26 | 1,435 | 1,455 | 1,435 | 1,440 | 17,700 |
| 2011/07/25 | 1,430 | 1,460 | 1,429 | 1,435 | 23,800 |
| 2011/07/22 | 1,448 | 1,450 | 1,401 | 1,429 | 27,200 |
| 2011/07/21 | 1,417 | 1,447 | 1,402 | 1,432 | 28,200 |
| 2011/07/20 | 1,398 | 1,420 | 1,390 | 1,410 | 41,800 |
| 2011/07/19 | 1,370 | 1,390 | 1,367 | 1,384 | 11,900 |
| 2011/07/15 | 1,335 | 1,375 | 1,335 | 1,370 | 35,000 |
| 2011/07/14 | 1,335 | 1,335 | 1,314 | 1,332 | 23,700 |
| 2011/07/13 | 1,330 | 1,345 | 1,302 | 1,340 | 33,900 |
| 2011/07/12 | 1,334 | 1,349 | 1,326 | 1,345 | 22,000 |
| 2011/07/11 | 1,326 | 1,348 | 1,320 | 1,348 | 26,000 |
| 2011/07/08 | 1,321 | 1,330 | 1,319 | 1,322 | 16,600 |
| 2011/07/07 | 1,322 | 1,335 | 1,315 | 1,318 | 15,100 |
| 2011/07/06 | 1,327 | 1,335 | 1,320 | 1,321 | 15,400 |
| 2011/07/05 | 1,360 | 1,368 | 1,350 | 1,351 | 10,700 |
| 2011/07/04 | 1,360 | 1,378 | 1,355 | 1,359 | 12,400 |
| 2011/07/01 | 1,325 | 1,351 | 1,322 | 1,350 | 10,900 |
| 2011/06/30 | 1,286 | 1,308 | 1,286 | 1,308 | 10,400 |
| 2011/06/29 | 1,307 | 1,312 | 1,281 | 1,290 | 19,600 |
| 2011/06/28 | 1,324 | 1,328 | 1,305 | 1,307 | 13,300 |
| 2011/06/27 | 1,309 | 1,335 | 1,304 | 1,324 | 9,700 |
| 2011/06/24 | 1,310 | 1,315 | 1,309 | 1,309 | 17,000 |
| 2011/06/23 | 1,310 | 1,315 | 1,301 | 1,309 | 8,200 |
| 2011/06/22 | 1,304 | 1,328 | 1,304 | 1,317 | 16,500 |
| 2011/06/21 | 1,321 | 1,326 | 1,305 | 1,316 | 11,900 |
| 2011/06/20 | 1,340 | 1,350 | 1,321 | 1,326 | 8,500 |
| 2011/06/17 | 1,406 | 1,410 | 1,341 | 1,359 | 20,400 |
| 2011/06/16 | 1,448 | 1,448 | 1,409 | 1,409 | 13,400 |
| 2011/06/15 | 1,420 | 1,444 | 1,417 | 1,438 | 10,500 |
| 2011/06/14 | 1,448 | 1,448 | 1,413 | 1,420 | 11,200 |
| 2011/06/13 | 1,423 | 1,453 | 1,423 | 1,443 | 19,600 |
| 2011/06/10 | 1,450 | 1,450 | 1,400 | 1,421 | 15,700 |
| 2011/06/09 | 1,441 | 1,442 | 1,432 | 1,432 | 7,200 |
| 2011/06/08 | 1,439 | 1,450 | 1,436 | 1,446 | 17,000 |
| 2011/06/07 | 1,459 | 1,459 | 1,447 | 1,458 | 3,500 |
| 2011/06/06 | 1,452 | 1,459 | 1,435 | 1,459 | 14,000 |
| 2011/06/03 | 1,447 | 1,461 | 1,440 | 1,452 | 20,000 |
| 2011/06/02 | 1,407 | 1,450 | 1,407 | 1,447 | 14,500 |
| 2011/06/01 | 1,442 | 1,456 | 1,427 | 1,452 | 13,300 |
| 2011/05/31 | 1,426 | 1,437 | 1,426 | 1,436 | 5,400 |
| 2011/05/30 | 1,445 | 1,445 | 1,418 | 1,441 | 20,400 |
| 2011/05/27 | 1,411 | 1,457 | 1,411 | 1,445 | 31,200 |
| 2011/05/26 | 1,418 | 1,427 | 1,403 | 1,410 | 48,700 |
| 2011/05/25 | 1,426 | 1,441 | 1,412 | 1,441 | 7,900 |
| 2011/05/24 | 1,398 | 1,434 | 1,396 | 1,427 | 12,000 |
| 2011/05/23 | 1,413 | 1,437 | 1,404 | 1,420 | 12,300 |
| 2011/05/20 | 1,460 | 1,461 | 1,435 | 1,438 | 30,200 |
| 2011/05/19 | 1,458 | 1,480 | 1,458 | 1,474 | 15,400 |
| 2011/05/18 | 1,399 | 1,479 | 1,396 | 1,455 | 39,600 |
| 2011/05/17 | 1,415 | 1,415 | 1,386 | 1,395 | 24,900 |
| 2011/05/16 | 1,454 | 1,468 | 1,414 | 1,415 | 31,700 |
| 2011/05/13 | 1,480 | 1,481 | 1,420 | 1,462 | 49,600 |
| 2011/05/12 | 1,557 | 1,557 | 1,487 | 1,499 | 118,400 |
| 2011/05/11 | 1,565 | 1,595 | 1,543 | 1,584 | 59,100 |
| 2011/05/10 | 1,491 | 1,560 | 1,491 | 1,546 | 45,200 |
| 2011/05/09 | 1,597 | 1,597 | 1,497 | 1,515 | 77,500 |
| 2011/05/06 | 1,555 | 1,586 | 1,541 | 1,585 | 39,000 |
| 2011/05/02 | 1,538 | 1,575 | 1,538 | 1,561 | 76,200 |
| 2011/04/28 | 1,576 | 1,577 | 1,521 | 1,536 | 228,900 |
| 2011/04/27 | 1,429 | 1,599 | 1,396 | 1,598 | 225,200 |
| 2011/04/26 | 1,430 | 1,447 | 1,391 | 1,429 | 52,600 |
| 2011/04/25 | 1,378 | 1,430 | 1,375 | 1,427 | 40,800 |
| 2011/04/22 | 1,439 | 1,439 | 1,385 | 1,392 | 36,300 |
| 2011/04/21 | 1,445 | 1,446 | 1,423 | 1,440 | 56,900 |
| 2011/04/20 | 1,405 | 1,440 | 1,400 | 1,438 | 72,900 |
| 2011/04/19 | 1,379 | 1,418 | 1,354 | 1,400 | 65,800 |
| 2011/04/18 | 1,359 | 1,379 | 1,331 | 1,379 | 31,100 |
| 2011/04/15 | 1,373 | 1,394 | 1,369 | 1,372 | 50,100 |
| 2011/04/14 | 1,391 | 1,399 | 1,372 | 1,372 | 49,800 |
| 2011/04/13 | 1,350 | 1,416 | 1,350 | 1,400 | 56,500 |
| 2011/04/12 | 1,392 | 1,418 | 1,335 | 1,350 | 84,800 |
| 2011/04/11 | 1,339 | 1,423 | 1,310 | 1,399 | 116,000 |
| 2011/04/08 | 1,281 | 1,313 | 1,268 | 1,309 | 71,300 |
| 2011/04/07 | 1,215 | 1,274 | 1,211 | 1,272 | 67,100 |
| 2011/04/06 | 1,182 | 1,223 | 1,173 | 1,210 | 43,600 |
| 2011/04/05 | 1,181 | 1,181 | 1,163 | 1,180 | 19,000 |
| 2011/04/04 | 1,150 | 1,161 | 1,120 | 1,161 | 12,900 |
| 2011/04/01 | 1,112 | 1,140 | 1,107 | 1,135 | 13,700 |
| 2011/03/31 | 1,129 | 1,129 | 1,109 | 1,112 | 2,800 |
| 2011/03/30 | 1,122 | 1,144 | 1,050 | 1,108 | 13,000 |
| 2011/03/29 | 1,132 | 1,132 | 1,120 | 1,120 | 1,900 |
| 2011/03/28 | 1,138 | 1,174 | 1,125 | 1,125 | 21,000 |
| 2011/03/25 | 1,213 | 1,213 | 1,164 | 1,168 | 10,200 |
| 2011/03/24 | 1,200 | 1,205 | 1,124 | 1,187 | 26,400 |
| 2011/03/23 | 1,175 | 1,194 | 1,160 | 1,194 | 16,600 |
| 2011/03/22 | 1,144 | 1,188 | 1,101 | 1,175 | 38,400 |
| 2011/03/18 | 1,083 | 1,083 | 1,038 | 1,054 | 63,200 |
| 2011/03/17 | 930 | 985 | 930 | 933 | 15,100 |
| 2011/03/16 | 900 | 937 | 900 | 927 | 18,300 |
| 2011/03/15 | 935 | 949 | 815 | 815 | 46,000 |
| 2011/03/14 | 881 | 999 | 866 | 965 | 27,400 |
| 2011/03/11 | 1,095 | 1,134 | 1,061 | 1,061 | 12,900 |
| 2011/03/10 | 1,140 | 1,140 | 1,085 | 1,094 | 14,500 |
| 2011/03/09 | 1,163 | 1,168 | 1,143 | 1,146 | 6,000 |
| 2011/03/08 | 1,168 | 1,178 | 1,160 | 1,168 | 6,000 |
| 2011/03/07 | 1,185 | 1,188 | 1,170 | 1,174 | 10,200 |
| 2011/03/04 | 1,200 | 1,200 | 1,180 | 1,180 | 6,100 |
| 2011/03/03 | 1,192 | 1,194 | 1,180 | 1,185 | 6,600 |
| 2011/03/02 | 1,171 | 1,200 | 1,168 | 1,192 | 12,900 |
| 2011/03/01 | 1,198 | 1,199 | 1,170 | 1,192 | 6,500 |
| 2011/02/28 | 1,179 | 1,197 | 1,162 | 1,197 | 9,600 |
| 2011/02/25 | 1,140 | 1,180 | 1,112 | 1,149 | 24,700 |
| 2011/02/24 | 1,204 | 1,204 | 1,143 | 1,143 | 23,800 |
| 2011/02/23 | 1,210 | 1,219 | 1,185 | 1,204 | 10,100 |
| 2011/02/22 | 1,200 | 1,252 | 1,200 | 1,219 | 24,300 |
| 2011/02/21 | 1,221 | 1,224 | 1,183 | 1,198 | 13,500 |
| 2011/02/18 | 1,227 | 1,244 | 1,221 | 1,224 | 11,700 |
| 2011/02/17 | 1,250 | 1,250 | 1,220 | 1,228 | 28,400 |
| 2011/02/16 | 1,240 | 1,259 | 1,236 | 1,248 | 13,000 |
| 2011/02/15 | 1,283 | 1,283 | 1,231 | 1,249 | 23,100 |
| 2011/02/14 | 1,225 | 1,280 | 1,215 | 1,268 | 25,900 |
| 2011/02/10 | 1,210 | 1,210 | 1,191 | 1,200 | 11,700 |
| 2011/02/09 | 1,200 | 1,219 | 1,184 | 1,200 | 26,100 |
| 2011/02/08 | 1,245 | 1,250 | 1,175 | 1,176 | 66,100 |
| 2011/02/07 | 1,130 | 1,197 | 1,130 | 1,195 | 44,900 |
| 2011/02/04 | 1,081 | 1,120 | 1,071 | 1,113 | 24,900 |
| 2011/02/03 | 1,076 | 1,086 | 1,066 | 1,069 | 10,000 |
| 2011/02/02 | 1,049 | 1,100 | 1,049 | 1,092 | 33,000 |
| 2011/02/01 | 1,039 | 1,070 | 1,011 | 1,049 | 58,900 |
| 2011/01/31 | 1,002 | 1,040 | 1,001 | 1,010 | 39,300 |
| 2011/01/28 | 995 | 1,019 | 994 | 1,002 | 13,500 |
| 2011/01/27 | 1,010 | 1,047 | 995 | 995 | 39,700 |
| 2011/01/26 | 1,051 | 1,065 | 1,015 | 1,015 | 30,800 |
| 2011/01/25 | 1,020 | 1,089 | 1,020 | 1,049 | 29,600 |
| 2011/01/24 | 1,014 | 1,039 | 1,014 | 1,018 | 11,000 |
| 2011/01/21 | 1,040 | 1,089 | 990 | 1,045 | 76,900 |
| 2011/01/20 | 962 | 1,045 | 962 | 1,045 | 107,700 |
| 2011/01/19 | 925 | 956 | 925 | 955 | 28,300 |
| 2011/01/18 | 930 | 950 | 894 | 932 | 51,400 |
| 2011/01/17 | 930 | 943 | 930 | 936 | 11,000 |
| 2011/01/14 | 946 | 946 | 925 | 935 | 12,000 |
| 2011/01/13 | 949 | 949 | 931 | 934 | 14,000 |
| 2011/01/12 | 958 | 958 | 920 | 935 | 35,600 |
| 2011/01/11 | 982 | 982 | 960 | 966 | 28,900 |
| 2011/01/07 | 980 | 982 | 961 | 977 | 18,100 |
| 2011/01/06 | 1,005 | 1,009 | 971 | 981 | 65,800 |
| 2011/01/05 | 948 | 1,011 | 941 | 1,000 | 116,500 |
| 2011/01/04 | 937 | 938 | 918 | 935 | 37,200 |