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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,180 | 3,190 | 3,170 | 3,180 | 7,200 |
| 2019/12/27 | 3,195 | 3,195 | 3,160 | 3,180 | 7,700 |
| 2019/12/26 | 3,160 | 3,190 | 3,140 | 3,190 | 12,000 |
| 2019/12/25 | 3,155 | 3,160 | 3,125 | 3,145 | 13,800 |
| 2019/12/24 | 3,195 | 3,200 | 3,160 | 3,170 | 13,800 |
| 2019/12/23 | 3,235 | 3,235 | 3,175 | 3,195 | 12,200 |
| 2019/12/20 | 3,180 | 3,240 | 3,150 | 3,235 | 29,000 |
| 2019/12/19 | 3,185 | 3,185 | 3,135 | 3,175 | 17,500 |
| 2019/12/18 | 3,190 | 3,190 | 3,135 | 3,185 | 28,600 |
| 2019/12/17 | 3,240 | 3,240 | 3,130 | 3,185 | 28,900 |
| 2019/12/16 | 3,160 | 3,190 | 3,135 | 3,190 | 21,800 |
| 2019/12/13 | 3,185 | 3,185 | 3,135 | 3,155 | 29,600 |
| 2019/12/12 | 3,185 | 3,185 | 3,115 | 3,125 | 21,100 |
| 2019/12/11 | 3,235 | 3,235 | 3,185 | 3,210 | 18,000 |
| 2019/12/10 | 3,280 | 3,285 | 3,225 | 3,250 | 14,500 |
| 2019/12/09 | 3,275 | 3,285 | 3,230 | 3,280 | 22,800 |
| 2019/12/06 | 3,240 | 3,295 | 3,215 | 3,280 | 24,900 |
| 2019/12/05 | 3,195 | 3,225 | 3,195 | 3,220 | 16,600 |
| 2019/12/04 | 3,165 | 3,195 | 3,140 | 3,195 | 24,900 |
| 2019/12/03 | 3,155 | 3,215 | 3,145 | 3,205 | 21,900 |
| 2019/12/02 | 3,195 | 3,195 | 3,160 | 3,175 | 12,500 |
| 2019/11/29 | 3,220 | 3,220 | 3,155 | 3,185 | 18,200 |
| 2019/11/28 | 3,180 | 3,215 | 3,180 | 3,195 | 16,200 |
| 2019/11/27 | 3,175 | 3,235 | 3,145 | 3,200 | 54,100 |
| 2019/11/26 | 3,175 | 3,195 | 3,165 | 3,175 | 20,300 |
| 2019/11/25 | 3,260 | 3,260 | 3,150 | 3,170 | 24,600 |
| 2019/11/22 | 3,255 | 3,290 | 3,240 | 3,245 | 16,500 |
| 2019/11/21 | 3,225 | 3,245 | 3,190 | 3,240 | 18,300 |
| 2019/11/20 | 3,230 | 3,230 | 3,195 | 3,225 | 14,500 |
| 2019/11/19 | 3,200 | 3,215 | 3,175 | 3,210 | 10,400 |
| 2019/11/18 | 3,210 | 3,210 | 3,165 | 3,185 | 11,400 |
| 2019/11/15 | 3,190 | 3,195 | 3,155 | 3,195 | 14,900 |
| 2019/11/14 | 3,185 | 3,185 | 3,150 | 3,160 | 19,500 |
| 2019/11/13 | 3,200 | 3,210 | 3,155 | 3,175 | 14,800 |
| 2019/11/12 | 3,175 | 3,185 | 3,130 | 3,180 | 40,700 |
| 2019/11/11 | 3,285 | 3,295 | 3,175 | 3,200 | 20,900 |
| 2019/11/08 | 3,300 | 3,300 | 3,245 | 3,255 | 17,500 |
| 2019/11/07 | 3,310 | 3,310 | 3,220 | 3,270 | 5,900 |
| 2019/11/06 | 3,320 | 3,320 | 3,270 | 3,290 | 13,700 |
| 2019/11/05 | 3,265 | 3,330 | 3,235 | 3,320 | 25,400 |
| 2019/11/01 | 3,235 | 3,280 | 3,205 | 3,265 | 13,300 |
| 2019/10/31 | 3,290 | 3,300 | 3,265 | 3,270 | 7,600 |
| 2019/10/30 | 3,270 | 3,300 | 3,200 | 3,300 | 45,400 |
| 2019/10/29 | 3,330 | 3,330 | 3,280 | 3,300 | 26,200 |
| 2019/10/28 | 3,285 | 3,345 | 3,215 | 3,310 | 31,000 |
| 2019/10/25 | 3,175 | 3,355 | 3,130 | 3,310 | 82,000 |
| 2019/10/24 | 3,160 | 3,190 | 3,075 | 3,170 | 37,200 |
| 2019/10/23 | 2,989 | 3,175 | 2,971 | 3,160 | 64,200 |
| 2019/10/21 | 2,991 | 3,040 | 2,950 | 2,965 | 84,600 |
| 2019/10/18 | 2,981 | 3,005 | 2,970 | 3,005 | 51,100 |
| 2019/10/17 | 2,985 | 3,005 | 2,955 | 2,978 | 49,500 |
| 2019/10/16 | 2,976 | 3,005 | 2,947 | 2,974 | 54,000 |
| 2019/10/15 | 3,045 | 3,075 | 2,931 | 2,965 | 160,600 |
| 2019/10/11 | 2,942 | 2,960 | 2,864 | 2,943 | 48,900 |
| 2019/10/10 | 2,995 | 2,995 | 2,928 | 2,942 | 17,400 |
| 2019/10/09 | 2,993 | 3,030 | 2,951 | 2,995 | 29,600 |
| 2019/10/08 | 2,958 | 3,010 | 2,925 | 3,005 | 25,600 |
| 2019/10/07 | 3,010 | 3,010 | 2,945 | 2,958 | 17,700 |
| 2019/10/04 | 3,000 | 3,015 | 2,944 | 3,010 | 22,700 |
| 2019/10/03 | 3,000 | 3,015 | 2,961 | 3,015 | 12,500 |
| 2019/10/02 | 2,998 | 3,125 | 2,968 | 3,055 | 35,800 |
| 2019/10/01 | 3,010 | 3,035 | 2,981 | 3,005 | 14,000 |
| 2019/09/30 | 2,990 | 3,055 | 2,990 | 3,020 | 20,600 |
| 2019/09/27 | 3,075 | 3,075 | 3,000 | 3,060 | 22,600 |
| 2019/09/26 | 3,010 | 3,075 | 2,995 | 3,055 | 36,000 |
| 2019/09/25 | 3,010 | 3,025 | 2,991 | 3,010 | 17,400 |
| 2019/09/24 | 2,955 | 3,045 | 2,934 | 3,010 | 32,500 |
| 2019/09/20 | 2,938 | 2,946 | 2,920 | 2,934 | 13,700 |
| 2019/09/19 | 2,910 | 2,965 | 2,910 | 2,934 | 31,300 |
| 2019/09/18 | 2,922 | 2,940 | 2,890 | 2,914 | 15,500 |
| 2019/09/17 | 2,935 | 2,967 | 2,917 | 2,921 | 20,000 |
| 2019/09/13 | 2,937 | 2,977 | 2,900 | 2,950 | 40,100 |
| 2019/09/12 | 2,830 | 2,941 | 2,821 | 2,926 | 35,900 |
| 2019/09/11 | 2,832 | 2,832 | 2,783 | 2,821 | 45,500 |
| 2019/09/10 | 2,861 | 2,880 | 2,825 | 2,841 | 28,600 |
| 2019/09/09 | 2,927 | 2,963 | 2,853 | 2,874 | 52,400 |
| 2019/09/06 | 3,045 | 3,045 | 3,000 | 3,005 | 4,300 |
| 2019/09/05 | 2,964 | 3,050 | 2,964 | 3,045 | 16,000 |
| 2019/09/04 | 2,972 | 2,972 | 2,887 | 2,934 | 12,400 |
| 2019/09/03 | 2,991 | 2,998 | 2,952 | 2,990 | 7,000 |
| 2019/09/02 | 3,055 | 3,065 | 3,005 | 3,005 | 7,400 |
| 2019/08/30 | 3,005 | 3,090 | 2,991 | 3,075 | 11,600 |
| 2019/08/29 | 2,991 | 2,991 | 2,933 | 2,981 | 8,100 |
| 2019/08/28 | 3,025 | 3,040 | 2,974 | 2,997 | 9,200 |
| 2019/08/27 | 3,025 | 3,060 | 3,010 | 3,015 | 9,900 |
| 2019/08/26 | 3,020 | 3,045 | 2,977 | 3,000 | 10,700 |
| 2019/08/23 | 3,055 | 3,065 | 3,010 | 3,055 | 6,700 |
| 2019/08/22 | 3,130 | 3,130 | 3,035 | 3,045 | 7,600 |
| 2019/08/21 | 3,095 | 3,095 | 3,045 | 3,060 | 10,600 |
| 2019/08/20 | 3,070 | 3,145 | 3,070 | 3,140 | 15,400 |
| 2019/08/19 | 3,070 | 3,070 | 3,025 | 3,070 | 11,000 |
| 2019/08/16 | 3,030 | 3,050 | 3,025 | 3,030 | 10,300 |
| 2019/08/15 | 2,959 | 3,050 | 2,934 | 3,040 | 12,300 |
| 2019/08/14 | 3,040 | 3,055 | 3,000 | 3,050 | 18,000 |
| 2019/08/13 | 2,978 | 3,060 | 2,946 | 3,035 | 19,600 |
| 2019/08/09 | 3,115 | 3,115 | 3,020 | 3,025 | 13,400 |
| 2019/08/08 | 3,060 | 3,105 | 3,015 | 3,065 | 21,900 |
| 2019/08/07 | 2,950 | 3,040 | 2,933 | 3,025 | 25,600 |
| 2019/08/06 | 2,852 | 2,958 | 2,812 | 2,938 | 32,300 |
| 2019/08/05 | 3,010 | 3,010 | 2,841 | 2,902 | 37,000 |
| 2019/08/02 | 3,075 | 3,085 | 3,025 | 3,025 | 30,600 |
| 2019/08/01 | 3,050 | 3,110 | 3,040 | 3,100 | 15,900 |
| 2019/07/31 | 3,080 | 3,080 | 3,030 | 3,045 | 15,000 |
| 2019/07/30 | 3,035 | 3,090 | 3,030 | 3,080 | 23,000 |
| 2019/07/29 | 3,055 | 3,070 | 2,986 | 3,010 | 15,800 |
| 2019/07/26 | 3,015 | 3,050 | 3,005 | 3,045 | 24,200 |
| 2019/07/25 | 3,125 | 3,145 | 3,045 | 3,045 | 24,900 |
| 2019/07/24 | 3,125 | 3,140 | 3,085 | 3,095 | 15,900 |
| 2019/07/23 | 3,180 | 3,195 | 3,120 | 3,120 | 20,300 |
| 2019/07/22 | 3,170 | 3,200 | 3,125 | 3,155 | 17,000 |
| 2019/07/19 | 3,055 | 3,210 | 3,055 | 3,200 | 27,200 |
| 2019/07/18 | 3,150 | 3,190 | 3,065 | 3,065 | 37,400 |
| 2019/07/17 | 3,255 | 3,320 | 3,160 | 3,190 | 83,500 |
| 2019/07/16 | 3,400 | 3,400 | 3,255 | 3,280 | 93,100 |
| 2019/07/12 | 3,510 | 3,550 | 3,495 | 3,540 | 26,300 |
| 2019/07/11 | 3,455 | 3,530 | 3,425 | 3,510 | 25,100 |
| 2019/07/10 | 3,350 | 3,430 | 3,340 | 3,420 | 16,700 |
| 2019/07/09 | 3,450 | 3,475 | 3,390 | 3,395 | 13,500 |
| 2019/07/08 | 3,540 | 3,540 | 3,435 | 3,450 | 21,100 |
| 2019/07/05 | 3,565 | 3,630 | 3,540 | 3,570 | 28,300 |
| 2019/07/04 | 3,480 | 3,525 | 3,480 | 3,505 | 13,600 |
| 2019/07/03 | 3,435 | 3,495 | 3,410 | 3,470 | 17,900 |
| 2019/07/02 | 3,385 | 3,450 | 3,385 | 3,435 | 17,600 |
| 2019/07/01 | 3,335 | 3,480 | 3,335 | 3,445 | 30,600 |
| 2019/06/28 | 3,280 | 3,340 | 3,280 | 3,305 | 18,700 |
| 2019/06/27 | 3,305 | 3,315 | 3,255 | 3,305 | 18,900 |
| 2019/06/26 | 3,340 | 3,385 | 3,295 | 3,300 | 25,200 |
| 2019/06/25 | 3,400 | 3,400 | 3,320 | 3,340 | 15,100 |
| 2019/06/24 | 3,410 | 3,410 | 3,340 | 3,355 | 17,500 |
| 2019/06/21 | 3,565 | 3,595 | 3,410 | 3,430 | 36,600 |
| 2019/06/20 | 3,740 | 3,750 | 3,570 | 3,570 | 27,300 |
| 2019/06/19 | 3,485 | 3,720 | 3,475 | 3,720 | 85,200 |
| 2019/06/18 | 3,515 | 3,525 | 3,410 | 3,420 | 17,800 |
| 2019/06/17 | 3,450 | 3,560 | 3,420 | 3,510 | 24,600 |
| 2019/06/14 | 3,500 | 3,500 | 3,455 | 3,480 | 21,600 |
| 2019/06/13 | 3,455 | 3,485 | 3,430 | 3,475 | 17,200 |
| 2019/06/12 | 3,470 | 3,540 | 3,460 | 3,510 | 20,700 |
| 2019/06/11 | 3,455 | 3,460 | 3,405 | 3,460 | 24,900 |
| 2019/06/10 | 3,430 | 3,505 | 3,430 | 3,455 | 18,300 |
| 2019/06/07 | 3,395 | 3,435 | 3,345 | 3,430 | 21,700 |
| 2019/06/06 | 3,510 | 3,520 | 3,410 | 3,410 | 23,400 |
| 2019/06/05 | 3,500 | 3,545 | 3,500 | 3,540 | 22,200 |
| 2019/06/04 | 3,510 | 3,540 | 3,420 | 3,465 | 37,500 |
| 2019/06/03 | 3,330 | 3,520 | 3,330 | 3,500 | 52,400 |
| 2019/05/31 | 3,405 | 3,425 | 3,325 | 3,365 | 30,500 |
| 2019/05/30 | 3,375 | 3,430 | 3,325 | 3,420 | 38,900 |
| 2019/05/29 | 3,440 | 3,440 | 3,325 | 3,380 | 47,000 |
| 2019/05/28 | 3,540 | 3,540 | 3,490 | 3,505 | 48,700 |
| 2019/05/27 | 3,530 | 3,545 | 3,470 | 3,495 | 27,300 |
| 2019/05/24 | 3,480 | 3,530 | 3,430 | 3,530 | 26,600 |
| 2019/05/23 | 3,450 | 3,490 | 3,380 | 3,480 | 35,700 |
| 2019/05/22 | 3,570 | 3,570 | 3,440 | 3,455 | 23,800 |
| 2019/05/21 | 3,580 | 3,590 | 3,515 | 3,535 | 15,100 |
| 2019/05/20 | 3,590 | 3,615 | 3,520 | 3,580 | 24,700 |
| 2019/05/17 | 3,515 | 3,575 | 3,460 | 3,545 | 31,300 |
| 2019/05/16 | 3,500 | 3,505 | 3,435 | 3,485 | 27,200 |
| 2019/05/15 | 3,580 | 3,580 | 3,440 | 3,480 | 37,500 |
| 2019/05/14 | 3,455 | 3,585 | 3,425 | 3,580 | 31,900 |
| 2019/05/13 | 3,555 | 3,560 | 3,460 | 3,475 | 45,500 |
| 2019/05/10 | 3,510 | 3,605 | 3,510 | 3,540 | 34,700 |
| 2019/05/09 | 3,530 | 3,560 | 3,475 | 3,490 | 56,100 |
| 2019/05/08 | 3,600 | 3,615 | 3,565 | 3,570 | 28,900 |
| 2019/05/07 | 3,600 | 3,715 | 3,600 | 3,620 | 43,800 |
| 2019/04/26 | 3,580 | 3,600 | 3,520 | 3,585 | 26,400 |
| 2019/04/25 | 3,460 | 3,590 | 3,460 | 3,580 | 30,300 |
| 2019/04/24 | 3,480 | 3,515 | 3,445 | 3,485 | 24,100 |
| 2019/04/23 | 3,535 | 3,590 | 3,460 | 3,480 | 45,900 |
| 2019/04/22 | 3,380 | 3,530 | 3,365 | 3,520 | 62,100 |
| 2019/04/19 | 3,355 | 3,410 | 3,340 | 3,360 | 25,100 |
| 2019/04/18 | 3,380 | 3,435 | 3,335 | 3,360 | 54,700 |
| 2019/04/17 | 3,335 | 3,395 | 3,325 | 3,370 | 37,200 |
| 2019/04/16 | 3,365 | 3,465 | 3,300 | 3,350 | 110,900 |
| 2019/04/15 | 3,355 | 3,405 | 3,300 | 3,405 | 163,400 |
| 2019/04/12 | 2,955 | 2,981 | 2,880 | 2,902 | 15,000 |
| 2019/04/11 | 2,866 | 2,985 | 2,859 | 2,972 | 39,800 |
| 2019/04/10 | 2,903 | 2,903 | 2,839 | 2,851 | 18,400 |
| 2019/04/09 | 2,943 | 2,964 | 2,913 | 2,937 | 33,300 |
| 2019/04/08 | 2,876 | 2,923 | 2,855 | 2,911 | 23,500 |
| 2019/04/05 | 2,842 | 2,886 | 2,837 | 2,854 | 30,500 |
| 2019/04/04 | 2,852 | 2,870 | 2,828 | 2,828 | 25,800 |
| 2019/04/03 | 2,799 | 2,872 | 2,790 | 2,871 | 26,600 |
| 2019/04/02 | 2,828 | 2,830 | 2,782 | 2,799 | 23,100 |
| 2019/04/01 | 2,797 | 2,841 | 2,797 | 2,828 | 19,100 |
| 2019/03/29 | 2,764 | 2,780 | 2,750 | 2,760 | 15,400 |
| 2019/03/28 | 2,824 | 2,834 | 2,743 | 2,751 | 29,000 |
| 2019/03/27 | 2,851 | 2,870 | 2,839 | 2,860 | 20,700 |
| 2019/03/26 | 2,781 | 2,855 | 2,743 | 2,851 | 33,100 |
| 2019/03/25 | 2,808 | 2,810 | 2,765 | 2,769 | 24,200 |
| 2019/03/22 | 2,919 | 2,919 | 2,858 | 2,894 | 18,300 |
| 2019/03/20 | 2,898 | 2,963 | 2,891 | 2,924 | 21,700 |
| 2019/03/19 | 2,913 | 2,917 | 2,853 | 2,901 | 20,700 |
| 2019/03/18 | 2,848 | 2,916 | 2,828 | 2,914 | 25,400 |
| 2019/03/15 | 2,858 | 2,888 | 2,832 | 2,846 | 20,500 |
| 2019/03/14 | 2,942 | 2,947 | 2,857 | 2,858 | 14,300 |
| 2019/03/13 | 2,922 | 2,953 | 2,887 | 2,924 | 15,000 |
| 2019/03/12 | 2,894 | 2,964 | 2,891 | 2,935 | 24,600 |
| 2019/03/11 | 2,872 | 2,900 | 2,845 | 2,864 | 16,200 |
| 2019/03/08 | 2,896 | 2,930 | 2,846 | 2,868 | 29,100 |
| 2019/03/07 | 2,970 | 2,970 | 2,921 | 2,938 | 22,800 |
| 2019/03/06 | 2,918 | 2,987 | 2,907 | 2,974 | 34,300 |
| 2019/03/05 | 2,975 | 2,975 | 2,914 | 2,935 | 23,600 |
| 2019/03/04 | 2,986 | 3,010 | 2,963 | 2,975 | 32,300 |
| 2019/03/01 | 2,945 | 3,065 | 2,938 | 2,985 | 66,000 |
| 2019/02/28 | 2,800 | 2,953 | 2,788 | 2,912 | 82,600 |
| 2019/02/27 | 2,750 | 2,842 | 2,750 | 2,831 | 40,400 |
| 2019/02/26 | 2,755 | 2,789 | 2,755 | 2,779 | 20,500 |
| 2019/02/25 | 2,755 | 2,782 | 2,737 | 2,774 | 28,200 |
| 2019/02/22 | 2,780 | 2,788 | 2,733 | 2,755 | 50,900 |
| 2019/02/21 | 2,820 | 2,876 | 2,794 | 2,800 | 34,500 |
| 2019/02/20 | 2,792 | 2,846 | 2,792 | 2,835 | 20,800 |
| 2019/02/19 | 2,800 | 2,850 | 2,793 | 2,796 | 26,800 |
| 2019/02/18 | 2,800 | 2,878 | 2,792 | 2,825 | 24,300 |
| 2019/02/15 | 2,801 | 2,806 | 2,730 | 2,785 | 31,300 |
| 2019/02/14 | 2,841 | 2,864 | 2,817 | 2,843 | 23,600 |
| 2019/02/13 | 2,800 | 2,871 | 2,796 | 2,844 | 28,700 |
| 2019/02/12 | 2,796 | 2,830 | 2,764 | 2,804 | 23,200 |
| 2019/02/08 | 2,771 | 2,865 | 2,752 | 2,796 | 24,200 |
| 2019/02/07 | 2,857 | 2,871 | 2,785 | 2,810 | 23,900 |
| 2019/02/06 | 2,858 | 2,930 | 2,858 | 2,875 | 24,700 |
| 2019/02/05 | 2,928 | 2,954 | 2,861 | 2,900 | 26,700 |
| 2019/02/04 | 2,857 | 2,929 | 2,857 | 2,928 | 22,500 |
| 2019/02/01 | 2,766 | 2,874 | 2,766 | 2,866 | 31,400 |
| 2019/01/31 | 2,856 | 2,870 | 2,781 | 2,800 | 29,800 |
| 2019/01/30 | 2,838 | 2,878 | 2,798 | 2,844 | 37,100 |
| 2019/01/29 | 2,794 | 2,901 | 2,794 | 2,888 | 38,800 |
| 2019/01/28 | 2,911 | 2,924 | 2,866 | 2,866 | 32,700 |
| 2019/01/25 | 2,968 | 3,055 | 2,939 | 2,961 | 29,100 |
| 2019/01/24 | 2,963 | 3,005 | 2,900 | 2,968 | 26,000 |
| 2019/01/23 | 2,895 | 2,979 | 2,878 | 2,939 | 19,400 |
| 2019/01/22 | 2,965 | 2,978 | 2,860 | 2,945 | 28,200 |
| 2019/01/21 | 2,930 | 2,972 | 2,907 | 2,960 | 19,200 |
| 2019/01/18 | 2,880 | 2,942 | 2,866 | 2,890 | 19,300 |
| 2019/01/17 | 2,920 | 2,953 | 2,866 | 2,879 | 20,300 |
| 2019/01/16 | 2,870 | 2,934 | 2,848 | 2,905 | 21,600 |
| 2019/01/15 | 2,711 | 2,854 | 2,711 | 2,848 | 34,300 |
| 2019/01/11 | 3,035 | 3,060 | 2,936 | 2,961 | 25,800 |
| 2019/01/10 | 3,045 | 3,070 | 2,950 | 3,030 | 23,700 |
| 2019/01/09 | 3,090 | 3,160 | 3,060 | 3,075 | 30,000 |
| 2019/01/08 | 3,070 | 3,095 | 3,045 | 3,080 | 26,400 |
| 2019/01/07 | 3,100 | 3,130 | 3,035 | 3,090 | 27,400 |
| 2019/01/04 | 2,940 | 3,060 | 2,912 | 3,030 | 45,200 |