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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,745 | 3,755 | 3,700 | 3,720 | 21,100 |
| 2020/12/29 | 3,690 | 3,755 | 3,680 | 3,755 | 23,300 |
| 2020/12/28 | 3,700 | 3,745 | 3,645 | 3,685 | 28,300 |
| 2020/12/25 | 3,675 | 3,710 | 3,650 | 3,695 | 10,800 |
| 2020/12/24 | 3,630 | 3,690 | 3,630 | 3,680 | 18,100 |
| 2020/12/23 | 3,640 | 3,650 | 3,615 | 3,630 | 16,700 |
| 2020/12/22 | 3,645 | 3,660 | 3,605 | 3,605 | 35,400 |
| 2020/12/21 | 3,735 | 3,755 | 3,685 | 3,700 | 20,600 |
| 2020/12/18 | 3,740 | 3,820 | 3,740 | 3,765 | 25,800 |
| 2020/12/17 | 3,770 | 3,795 | 3,705 | 3,780 | 45,500 |
| 2020/12/16 | 3,850 | 3,855 | 3,775 | 3,820 | 42,800 |
| 2020/12/15 | 3,840 | 3,880 | 3,805 | 3,845 | 28,300 |
| 2020/12/14 | 3,825 | 3,890 | 3,805 | 3,835 | 40,000 |
| 2020/12/11 | 3,715 | 3,800 | 3,715 | 3,795 | 46,100 |
| 2020/12/10 | 3,695 | 3,720 | 3,650 | 3,695 | 38,300 |
| 2020/12/09 | 3,680 | 3,715 | 3,670 | 3,695 | 19,800 |
| 2020/12/08 | 3,660 | 3,735 | 3,645 | 3,680 | 61,000 |
| 2020/12/07 | 3,705 | 3,740 | 3,625 | 3,655 | 62,500 |
| 2020/12/04 | 3,640 | 3,680 | 3,610 | 3,635 | 44,600 |
| 2020/12/03 | 3,595 | 3,670 | 3,570 | 3,635 | 69,100 |
| 2020/12/02 | 3,605 | 3,630 | 3,560 | 3,580 | 56,100 |
| 2020/12/01 | 3,645 | 3,655 | 3,600 | 3,605 | 55,500 |
| 2020/11/30 | 3,660 | 3,680 | 3,615 | 3,620 | 62,800 |
| 2020/11/27 | 3,700 | 3,700 | 3,640 | 3,660 | 58,600 |
| 2020/11/26 | 3,670 | 3,690 | 3,630 | 3,680 | 56,200 |
| 2020/11/25 | 3,735 | 3,775 | 3,670 | 3,670 | 58,600 |
| 2020/11/24 | 3,730 | 3,765 | 3,680 | 3,740 | 61,400 |
| 2020/11/20 | 3,725 | 3,765 | 3,685 | 3,725 | 22,600 |
| 2020/11/19 | 3,725 | 3,755 | 3,690 | 3,700 | 63,600 |
| 2020/11/18 | 3,795 | 3,810 | 3,700 | 3,720 | 56,900 |
| 2020/11/17 | 3,845 | 3,860 | 3,750 | 3,760 | 41,400 |
| 2020/11/16 | 3,910 | 3,925 | 3,825 | 3,860 | 57,800 |
| 2020/11/13 | 4,015 | 4,015 | 3,930 | 3,940 | 32,900 |
| 2020/11/12 | 4,075 | 4,075 | 4,025 | 4,030 | 30,200 |
| 2020/11/11 | 4,100 | 4,120 | 4,050 | 4,075 | 38,200 |
| 2020/11/10 | 4,050 | 4,095 | 3,945 | 4,060 | 63,100 |
| 2020/11/09 | 4,130 | 4,130 | 4,050 | 4,075 | 58,500 |
| 2020/11/06 | 4,150 | 4,150 | 4,065 | 4,105 | 43,500 |
| 2020/11/05 | 4,120 | 4,175 | 4,090 | 4,165 | 50,700 |
| 2020/11/04 | 4,080 | 4,130 | 4,045 | 4,085 | 61,900 |
| 2020/11/02 | 4,035 | 4,070 | 3,960 | 3,980 | 58,700 |
| 2020/10/30 | 4,005 | 4,060 | 3,945 | 3,990 | 45,500 |
| 2020/10/29 | 3,955 | 4,040 | 3,925 | 4,035 | 41,300 |
| 2020/10/28 | 4,060 | 4,060 | 3,955 | 4,025 | 44,300 |
| 2020/10/27 | 3,965 | 4,045 | 3,965 | 4,025 | 37,100 |
| 2020/10/26 | 4,000 | 4,070 | 3,970 | 3,995 | 36,900 |
| 2020/10/23 | 3,925 | 3,965 | 3,850 | 3,955 | 36,400 |
| 2020/10/22 | 4,075 | 4,075 | 3,925 | 3,950 | 38,700 |
| 2020/10/21 | 4,040 | 4,105 | 4,040 | 4,060 | 46,600 |
| 2020/10/20 | 4,100 | 4,100 | 4,005 | 4,040 | 31,800 |
| 2020/10/19 | 4,130 | 4,140 | 4,055 | 4,100 | 49,800 |
| 2020/10/16 | 4,020 | 4,180 | 4,020 | 4,080 | 86,100 |
| 2020/10/15 | 4,200 | 4,290 | 4,025 | 4,030 | 193,600 |
| 2020/10/14 | 4,185 | 4,320 | 4,100 | 4,315 | 304,400 |
| 2020/10/13 | 3,565 | 3,675 | 3,535 | 3,625 | 71,400 |
| 2020/10/12 | 3,550 | 3,615 | 3,520 | 3,555 | 29,500 |
| 2020/10/09 | 3,530 | 3,560 | 3,490 | 3,540 | 35,800 |
| 2020/10/08 | 3,510 | 3,555 | 3,490 | 3,555 | 43,300 |
| 2020/10/07 | 3,535 | 3,550 | 3,500 | 3,515 | 29,500 |
| 2020/10/06 | 3,595 | 3,605 | 3,560 | 3,590 | 21,800 |
| 2020/10/05 | 3,520 | 3,620 | 3,520 | 3,580 | 41,700 |
| 2020/10/02 | 3,535 | 3,555 | 3,455 | 3,455 | 54,200 |
| 2020/09/30 | 3,615 | 3,635 | 3,535 | 3,535 | 47,000 |
| 2020/09/29 | 3,610 | 3,660 | 3,555 | 3,640 | 49,200 |
| 2020/09/28 | 3,575 | 3,650 | 3,530 | 3,640 | 75,400 |
| 2020/09/25 | 3,520 | 3,595 | 3,520 | 3,560 | 59,300 |
| 2020/09/24 | 3,520 | 3,535 | 3,490 | 3,520 | 85,000 |
| 2020/09/23 | 3,535 | 3,535 | 3,450 | 3,510 | 74,200 |
| 2020/09/18 | 3,520 | 3,580 | 3,495 | 3,520 | 85,700 |
| 2020/09/17 | 3,465 | 3,525 | 3,440 | 3,525 | 50,100 |
| 2020/09/16 | 3,460 | 3,495 | 3,445 | 3,470 | 33,000 |
| 2020/09/15 | 3,430 | 3,475 | 3,380 | 3,465 | 43,500 |
| 2020/09/14 | 3,420 | 3,425 | 3,365 | 3,395 | 49,300 |
| 2020/09/11 | 3,320 | 3,360 | 3,260 | 3,360 | 53,400 |
| 2020/09/10 | 3,325 | 3,385 | 3,310 | 3,340 | 58,300 |
| 2020/09/09 | 3,350 | 3,395 | 3,295 | 3,315 | 63,500 |
| 2020/09/08 | 3,360 | 3,455 | 3,355 | 3,455 | 35,400 |
| 2020/09/07 | 3,360 | 3,390 | 3,310 | 3,375 | 36,000 |
| 2020/09/04 | 3,370 | 3,370 | 3,340 | 3,360 | 26,000 |
| 2020/09/03 | 3,465 | 3,465 | 3,370 | 3,425 | 34,300 |
| 2020/09/02 | 3,445 | 3,460 | 3,390 | 3,420 | 48,500 |
| 2020/09/01 | 3,435 | 3,445 | 3,390 | 3,425 | 24,100 |
| 2020/08/31 | 3,355 | 3,455 | 3,355 | 3,450 | 50,300 |
| 2020/08/28 | 3,410 | 3,470 | 3,340 | 3,355 | 43,800 |
| 2020/08/27 | 3,470 | 3,470 | 3,375 | 3,400 | 33,600 |
| 2020/08/26 | 3,450 | 3,470 | 3,380 | 3,470 | 48,600 |
| 2020/08/25 | 3,505 | 3,505 | 3,455 | 3,460 | 31,200 |
| 2020/08/24 | 3,515 | 3,515 | 3,445 | 3,475 | 52,000 |
| 2020/08/21 | 3,535 | 3,550 | 3,465 | 3,515 | 55,700 |
| 2020/08/20 | 3,670 | 3,670 | 3,515 | 3,530 | 68,400 |
| 2020/08/19 | 3,645 | 3,725 | 3,605 | 3,660 | 105,300 |
| 2020/08/18 | 3,570 | 3,625 | 3,540 | 3,590 | 79,000 |
| 2020/08/17 | 3,605 | 3,605 | 3,515 | 3,555 | 64,800 |
| 2020/08/14 | 3,545 | 3,600 | 3,510 | 3,560 | 69,100 |
| 2020/08/13 | 3,590 | 3,590 | 3,480 | 3,510 | 71,600 |
| 2020/08/12 | 3,455 | 3,565 | 3,430 | 3,530 | 99,200 |
| 2020/08/11 | 3,425 | 3,455 | 3,300 | 3,450 | 128,000 |
| 2020/08/07 | 3,375 | 3,435 | 3,330 | 3,360 | 110,600 |
| 2020/08/06 | 3,295 | 3,340 | 3,270 | 3,340 | 69,300 |
| 2020/08/05 | 3,405 | 3,430 | 3,275 | 3,295 | 101,100 |
| 2020/08/04 | 3,340 | 3,515 | 3,320 | 3,450 | 269,500 |
| 2020/08/03 | 3,185 | 3,310 | 3,185 | 3,295 | 221,700 |
| 2020/07/31 | 3,105 | 3,190 | 3,085 | 3,150 | 106,500 |
| 2020/07/30 | 3,170 | 3,170 | 3,045 | 3,125 | 107,800 |
| 2020/07/29 | 3,175 | 3,185 | 3,135 | 3,150 | 75,500 |
| 2020/07/28 | 3,175 | 3,175 | 3,120 | 3,170 | 53,600 |
| 2020/07/27 | 3,150 | 3,185 | 3,115 | 3,145 | 87,400 |
| 2020/07/22 | 3,155 | 3,210 | 3,105 | 3,175 | 81,300 |
| 2020/07/21 | 3,090 | 3,185 | 3,075 | 3,145 | 171,300 |
| 2020/07/20 | 3,120 | 3,120 | 3,010 | 3,090 | 67,200 |
| 2020/07/17 | 3,105 | 3,125 | 3,010 | 3,050 | 76,100 |
| 2020/07/16 | 3,180 | 3,210 | 3,100 | 3,100 | 127,400 |
| 2020/07/15 | 3,200 | 3,205 | 3,105 | 3,175 | 184,100 |
| 2020/07/14 | 3,220 | 3,255 | 3,180 | 3,215 | 137,300 |
| 2020/07/13 | 3,400 | 3,400 | 3,170 | 3,240 | 274,600 |
| 2020/07/10 | 3,780 | 3,835 | 3,760 | 3,800 | 59,700 |
| 2020/07/09 | 3,810 | 3,820 | 3,710 | 3,780 | 52,600 |
| 2020/07/08 | 3,835 | 3,910 | 3,760 | 3,760 | 59,700 |
| 2020/07/07 | 3,860 | 3,890 | 3,740 | 3,865 | 40,700 |
| 2020/07/06 | 3,745 | 3,855 | 3,730 | 3,815 | 46,600 |
| 2020/07/03 | 3,820 | 3,830 | 3,680 | 3,745 | 46,000 |
| 2020/07/02 | 3,880 | 3,880 | 3,805 | 3,815 | 37,500 |
| 2020/07/01 | 3,990 | 3,995 | 3,850 | 3,880 | 45,600 |
| 2020/06/30 | 4,060 | 4,060 | 3,940 | 3,990 | 43,100 |
| 2020/06/29 | 4,020 | 4,020 | 3,905 | 3,990 | 40,900 |
| 2020/06/26 | 4,110 | 4,110 | 4,000 | 4,020 | 26,000 |
| 2020/06/25 | 4,020 | 4,080 | 3,975 | 4,045 | 61,300 |
| 2020/06/24 | 4,225 | 4,225 | 4,045 | 4,045 | 37,200 |
| 2020/06/23 | 4,185 | 4,230 | 4,100 | 4,215 | 66,400 |
| 2020/06/22 | 4,140 | 4,195 | 4,120 | 4,120 | 33,900 |
| 2020/06/19 | 4,200 | 4,200 | 4,120 | 4,165 | 60,700 |
| 2020/06/18 | 4,190 | 4,210 | 4,115 | 4,200 | 28,100 |
| 2020/06/17 | 4,130 | 4,210 | 4,085 | 4,190 | 42,300 |
| 2020/06/16 | 4,050 | 4,120 | 3,980 | 4,120 | 112,600 |
| 2020/06/15 | 4,145 | 4,200 | 4,030 | 4,050 | 69,200 |
| 2020/06/12 | 4,260 | 4,285 | 4,150 | 4,160 | 81,500 |
| 2020/06/11 | 4,370 | 4,420 | 4,330 | 4,330 | 39,100 |
| 2020/06/10 | 4,420 | 4,430 | 4,355 | 4,425 | 53,700 |
| 2020/06/09 | 4,365 | 4,545 | 4,340 | 4,455 | 131,100 |
| 2020/06/08 | 4,490 | 4,490 | 4,280 | 4,310 | 97,500 |
| 2020/06/05 | 4,500 | 4,535 | 4,475 | 4,490 | 109,200 |
| 2020/06/04 | 4,410 | 4,560 | 4,320 | 4,525 | 109,200 |
| 2020/06/03 | 4,410 | 4,470 | 4,340 | 4,410 | 104,700 |
| 2020/06/02 | 4,360 | 4,380 | 4,320 | 4,355 | 53,800 |
| 2020/06/01 | 4,360 | 4,380 | 4,285 | 4,330 | 101,300 |
| 2020/05/29 | 4,190 | 4,395 | 4,155 | 4,360 | 399,900 |
| 2020/05/28 | 4,220 | 4,220 | 4,115 | 4,195 | 111,500 |
| 2020/05/27 | 3,995 | 4,195 | 3,995 | 4,180 | 132,600 |
| 2020/05/26 | 4,000 | 4,010 | 3,945 | 3,995 | 56,300 |
| 2020/05/25 | 3,950 | 4,020 | 3,950 | 3,995 | 59,400 |
| 2020/05/22 | 3,950 | 4,005 | 3,930 | 3,965 | 98,600 |
| 2020/05/21 | 3,865 | 3,925 | 3,825 | 3,915 | 86,600 |
| 2020/05/20 | 3,800 | 3,860 | 3,765 | 3,835 | 86,100 |
| 2020/05/19 | 3,995 | 3,995 | 3,905 | 3,975 | 48,700 |
| 2020/05/18 | 3,985 | 4,035 | 3,930 | 3,960 | 68,500 |
| 2020/05/15 | 3,905 | 3,935 | 3,830 | 3,935 | 84,900 |
| 2020/05/14 | 4,005 | 4,035 | 3,895 | 3,905 | 70,600 |
| 2020/05/13 | 3,935 | 4,040 | 3,915 | 4,005 | 108,700 |
| 2020/05/12 | 4,000 | 4,085 | 3,925 | 3,955 | 75,400 |
| 2020/05/11 | 3,995 | 4,005 | 3,875 | 3,995 | 104,100 |
| 2020/05/08 | 3,780 | 4,000 | 3,725 | 4,000 | 154,100 |
| 2020/05/07 | 3,700 | 3,790 | 3,685 | 3,710 | 72,700 |
| 2020/05/01 | 3,635 | 3,690 | 3,535 | 3,675 | 82,900 |
| 2020/04/30 | 3,740 | 3,750 | 3,620 | 3,635 | 95,000 |
| 2020/04/28 | 3,875 | 3,895 | 3,620 | 3,715 | 326,600 |
| 2020/04/27 | 3,565 | 3,595 | 3,520 | 3,595 | 39,200 |
| 2020/04/24 | 3,480 | 3,600 | 3,430 | 3,600 | 70,400 |
| 2020/04/23 | 3,500 | 3,520 | 3,435 | 3,465 | 49,500 |
| 2020/04/22 | 3,440 | 3,510 | 3,415 | 3,480 | 45,900 |
| 2020/04/21 | 3,455 | 3,590 | 3,430 | 3,510 | 105,900 |
| 2020/04/20 | 3,525 | 3,545 | 3,430 | 3,460 | 49,100 |
| 2020/04/17 | 3,495 | 3,635 | 3,445 | 3,520 | 129,200 |
| 2020/04/16 | 3,355 | 3,425 | 3,270 | 3,425 | 107,500 |
| 2020/04/15 | 3,220 | 3,295 | 3,115 | 3,285 | 184,600 |
| 2020/04/14 | 3,005 | 3,005 | 2,912 | 2,976 | 41,500 |
| 2020/04/13 | 3,085 | 3,100 | 2,954 | 2,955 | 26,100 |
| 2020/04/10 | 2,904 | 3,110 | 2,887 | 3,085 | 82,700 |
| 2020/04/09 | 2,899 | 2,899 | 2,802 | 2,878 | 26,200 |
| 2020/04/08 | 2,848 | 2,902 | 2,795 | 2,882 | 39,900 |
| 2020/04/07 | 2,771 | 2,821 | 2,676 | 2,819 | 33,100 |
| 2020/04/06 | 2,601 | 2,731 | 2,587 | 2,721 | 26,700 |
| 2020/04/03 | 2,700 | 2,734 | 2,581 | 2,605 | 26,500 |
| 2020/04/02 | 2,781 | 2,809 | 2,690 | 2,690 | 19,800 |
| 2020/04/01 | 2,902 | 2,970 | 2,831 | 2,831 | 27,400 |
| 2020/03/31 | 3,070 | 3,070 | 2,890 | 2,950 | 42,500 |
| 2020/03/30 | 2,992 | 3,060 | 2,825 | 3,040 | 51,200 |
| 2020/03/27 | 2,986 | 2,999 | 2,816 | 2,973 | 57,200 |
| 2020/03/26 | 2,781 | 2,920 | 2,652 | 2,886 | 45,300 |
| 2020/03/25 | 2,690 | 2,810 | 2,641 | 2,810 | 41,700 |
| 2020/03/24 | 2,660 | 2,660 | 2,524 | 2,640 | 43,300 |
| 2020/03/23 | 2,506 | 2,631 | 2,415 | 2,586 | 51,100 |
| 2020/03/19 | 2,503 | 2,506 | 2,413 | 2,506 | 85,900 |
| 2020/03/18 | 2,659 | 2,691 | 2,453 | 2,453 | 64,000 |
| 2020/03/17 | 2,439 | 2,668 | 2,384 | 2,658 | 62,400 |
| 2020/03/16 | 2,591 | 2,643 | 2,495 | 2,506 | 52,900 |
| 2020/03/13 | 2,549 | 2,634 | 2,417 | 2,591 | 149,500 |
| 2020/03/12 | 2,608 | 2,610 | 2,493 | 2,557 | 58,800 |
| 2020/03/11 | 2,632 | 2,708 | 2,632 | 2,658 | 43,700 |
| 2020/03/10 | 2,569 | 2,697 | 2,462 | 2,677 | 41,300 |
| 2020/03/09 | 2,671 | 2,685 | 2,551 | 2,619 | 43,500 |
| 2020/03/06 | 2,875 | 2,885 | 2,768 | 2,771 | 33,800 |
| 2020/03/05 | 2,957 | 2,957 | 2,891 | 2,892 | 43,800 |
| 2020/03/04 | 2,887 | 2,937 | 2,855 | 2,894 | 32,200 |
| 2020/03/03 | 3,030 | 3,060 | 2,887 | 2,887 | 55,700 |
| 2020/03/02 | 2,875 | 3,055 | 2,851 | 3,010 | 48,000 |
| 2020/02/28 | 2,991 | 2,998 | 2,846 | 2,876 | 47,700 |
| 2020/02/27 | 3,030 | 3,090 | 3,010 | 3,060 | 51,100 |
| 2020/02/26 | 3,150 | 3,155 | 3,055 | 3,100 | 28,300 |
| 2020/02/25 | 3,150 | 3,205 | 3,135 | 3,180 | 64,800 |
| 2020/02/21 | 3,400 | 3,400 | 3,295 | 3,315 | 30,400 |
| 2020/02/20 | 3,500 | 3,500 | 3,400 | 3,400 | 19,700 |
| 2020/02/19 | 3,510 | 3,545 | 3,455 | 3,490 | 26,100 |
| 2020/02/18 | 3,625 | 3,625 | 3,495 | 3,510 | 25,000 |
| 2020/02/17 | 3,655 | 3,660 | 3,605 | 3,655 | 22,700 |
| 2020/02/14 | 3,645 | 3,690 | 3,620 | 3,685 | 31,400 |
| 2020/02/13 | 3,650 | 3,700 | 3,615 | 3,675 | 21,500 |
| 2020/02/12 | 3,780 | 3,780 | 3,660 | 3,695 | 16,900 |
| 2020/02/10 | 3,785 | 3,790 | 3,735 | 3,760 | 19,400 |
| 2020/02/07 | 3,800 | 3,820 | 3,740 | 3,770 | 20,000 |
| 2020/02/06 | 3,690 | 3,810 | 3,675 | 3,775 | 54,700 |
| 2020/02/05 | 3,605 | 3,670 | 3,580 | 3,665 | 29,000 |
| 2020/02/04 | 3,520 | 3,590 | 3,490 | 3,585 | 18,100 |
| 2020/02/03 | 3,515 | 3,565 | 3,495 | 3,525 | 25,700 |
| 2020/01/31 | 3,550 | 3,600 | 3,495 | 3,540 | 25,500 |
| 2020/01/30 | 3,635 | 3,635 | 3,570 | 3,620 | 33,800 |
| 2020/01/29 | 3,610 | 3,680 | 3,560 | 3,630 | 41,500 |
| 2020/01/28 | 3,665 | 3,680 | 3,590 | 3,610 | 37,700 |
| 2020/01/27 | 3,630 | 3,655 | 3,570 | 3,610 | 41,400 |
| 2020/01/24 | 3,660 | 3,705 | 3,600 | 3,640 | 53,200 |
| 2020/01/23 | 3,520 | 3,695 | 3,510 | 3,685 | 54,500 |
| 2020/01/22 | 3,540 | 3,590 | 3,520 | 3,550 | 42,400 |
| 2020/01/21 | 3,550 | 3,595 | 3,470 | 3,565 | 46,200 |
| 2020/01/20 | 3,520 | 3,540 | 3,450 | 3,500 | 34,000 |
| 2020/01/17 | 3,530 | 3,545 | 3,465 | 3,520 | 44,400 |
| 2020/01/16 | 3,500 | 3,590 | 3,445 | 3,530 | 119,400 |
| 2020/01/15 | 3,340 | 3,515 | 3,320 | 3,505 | 224,300 |
| 2020/01/14 | 3,140 | 3,180 | 3,140 | 3,170 | 31,400 |
| 2020/01/10 | 3,090 | 3,155 | 3,065 | 3,135 | 20,900 |
| 2020/01/09 | 3,065 | 3,095 | 3,040 | 3,085 | 22,300 |
| 2020/01/08 | 3,070 | 3,080 | 3,010 | 3,050 | 30,400 |
| 2020/01/07 | 3,040 | 3,110 | 3,020 | 3,095 | 24,600 |
| 2020/01/06 | 3,110 | 3,110 | 3,015 | 3,035 | 34,500 |