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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,962 | 2,990 | 2,952 | 2,970 | 20,000 |
| 2021/12/29 | 2,918 | 3,000 | 2,918 | 2,997 | 27,900 |
| 2021/12/28 | 2,872 | 2,913 | 2,850 | 2,913 | 36,300 |
| 2021/12/27 | 2,932 | 2,932 | 2,865 | 2,866 | 19,100 |
| 2021/12/24 | 2,946 | 2,952 | 2,907 | 2,940 | 23,800 |
| 2021/12/23 | 2,912 | 2,923 | 2,890 | 2,920 | 20,100 |
| 2021/12/22 | 2,950 | 2,950 | 2,909 | 2,922 | 18,500 |
| 2021/12/21 | 2,962 | 2,962 | 2,902 | 2,939 | 27,800 |
| 2021/12/20 | 2,949 | 2,971 | 2,924 | 2,927 | 17,500 |
| 2021/12/17 | 3,005 | 3,010 | 2,961 | 2,991 | 38,800 |
| 2021/12/16 | 3,040 | 3,045 | 2,964 | 3,005 | 34,600 |
| 2021/12/15 | 2,958 | 3,020 | 2,939 | 3,005 | 24,900 |
| 2021/12/14 | 2,965 | 2,965 | 2,926 | 2,952 | 24,400 |
| 2021/12/13 | 3,000 | 3,000 | 2,941 | 2,965 | 15,900 |
| 2021/12/10 | 3,015 | 3,015 | 2,965 | 2,987 | 40,600 |
| 2021/12/09 | 3,070 | 3,070 | 2,996 | 3,005 | 19,200 |
| 2021/12/08 | 3,030 | 3,070 | 2,981 | 3,070 | 43,500 |
| 2021/12/07 | 2,977 | 3,015 | 2,914 | 2,999 | 46,800 |
| 2021/12/06 | 2,949 | 2,979 | 2,921 | 2,942 | 56,500 |
| 2021/12/03 | 2,886 | 2,939 | 2,842 | 2,918 | 65,500 |
| 2021/12/02 | 2,789 | 2,884 | 2,763 | 2,828 | 75,500 |
| 2021/12/01 | 2,806 | 2,807 | 2,726 | 2,786 | 64,700 |
| 2021/11/30 | 2,711 | 2,841 | 2,705 | 2,841 | 400,400 |
| 2021/11/29 | 2,750 | 2,777 | 2,702 | 2,710 | 107,000 |
| 2021/11/26 | 2,853 | 2,853 | 2,756 | 2,798 | 126,800 |
| 2021/11/25 | 2,943 | 2,943 | 2,884 | 2,885 | 59,900 |
| 2021/11/24 | 2,983 | 2,983 | 2,930 | 2,943 | 69,200 |
| 2021/11/22 | 2,961 | 2,981 | 2,917 | 2,977 | 40,900 |
| 2021/11/19 | 3,000 | 3,000 | 2,944 | 2,977 | 69,100 |
| 2021/11/18 | 3,020 | 3,020 | 2,972 | 2,995 | 61,800 |
| 2021/11/17 | 3,070 | 3,070 | 3,010 | 3,030 | 74,700 |
| 2021/11/16 | 3,075 | 3,090 | 3,055 | 3,075 | 48,400 |
| 2021/11/15 | 3,080 | 3,090 | 3,060 | 3,070 | 37,100 |
| 2021/11/12 | 3,070 | 3,105 | 3,055 | 3,080 | 56,700 |
| 2021/11/11 | 3,080 | 3,090 | 3,070 | 3,070 | 11,300 |
| 2021/11/10 | 3,080 | 3,085 | 3,055 | 3,075 | 21,400 |
| 2021/11/09 | 3,120 | 3,120 | 3,080 | 3,080 | 23,000 |
| 2021/11/08 | 3,180 | 3,180 | 3,115 | 3,120 | 15,700 |
| 2021/11/05 | 3,170 | 3,170 | 3,130 | 3,150 | 28,100 |
| 2021/11/04 | 3,210 | 3,210 | 3,175 | 3,190 | 24,600 |
| 2021/11/02 | 3,270 | 3,270 | 3,210 | 3,210 | 28,900 |
| 2021/11/01 | 3,250 | 3,280 | 3,220 | 3,270 | 24,400 |
| 2021/10/29 | 3,205 | 3,205 | 3,160 | 3,200 | 27,900 |
| 2021/10/28 | 3,200 | 3,210 | 3,160 | 3,175 | 24,600 |
| 2021/10/27 | 3,225 | 3,245 | 3,180 | 3,225 | 19,800 |
| 2021/10/26 | 3,185 | 3,230 | 3,185 | 3,220 | 38,900 |
| 2021/10/25 | 3,180 | 3,190 | 3,150 | 3,160 | 37,500 |
| 2021/10/22 | 3,230 | 3,245 | 3,195 | 3,220 | 26,400 |
| 2021/10/21 | 3,255 | 3,295 | 3,240 | 3,255 | 20,400 |
| 2021/10/20 | 3,260 | 3,265 | 3,235 | 3,265 | 10,600 |
| 2021/10/19 | 3,300 | 3,315 | 3,235 | 3,240 | 17,400 |
| 2021/10/18 | 3,335 | 3,340 | 3,290 | 3,320 | 27,700 |
| 2021/10/15 | 3,280 | 3,335 | 3,235 | 3,310 | 43,300 |
| 2021/10/14 | 3,320 | 3,345 | 3,215 | 3,275 | 137,600 |
| 2021/10/13 | 3,110 | 3,140 | 3,095 | 3,110 | 31,800 |
| 2021/10/12 | 3,140 | 3,150 | 3,125 | 3,140 | 18,000 |
| 2021/10/11 | 3,150 | 3,180 | 3,150 | 3,175 | 22,900 |
| 2021/10/08 | 3,145 | 3,185 | 3,135 | 3,165 | 19,900 |
| 2021/10/07 | 3,185 | 3,185 | 3,145 | 3,145 | 24,700 |
| 2021/10/06 | 3,150 | 3,195 | 3,130 | 3,190 | 35,300 |
| 2021/10/05 | 3,245 | 3,250 | 3,150 | 3,150 | 46,200 |
| 2021/10/04 | 3,355 | 3,355 | 3,255 | 3,280 | 12,800 |
| 2021/10/01 | 3,335 | 3,340 | 3,295 | 3,310 | 24,700 |
| 2021/09/30 | 3,410 | 3,420 | 3,355 | 3,365 | 19,400 |
| 2021/09/29 | 3,450 | 3,485 | 3,395 | 3,420 | 41,900 |
| 2021/09/28 | 3,480 | 3,480 | 3,435 | 3,470 | 17,300 |
| 2021/09/27 | 3,510 | 3,545 | 3,490 | 3,505 | 15,700 |
| 2021/09/24 | 3,435 | 3,565 | 3,435 | 3,560 | 26,000 |
| 2021/09/22 | 3,510 | 3,510 | 3,415 | 3,415 | 19,000 |
| 2021/09/21 | 3,525 | 3,545 | 3,485 | 3,495 | 22,100 |
| 2021/09/17 | 3,625 | 3,660 | 3,595 | 3,620 | 30,500 |
| 2021/09/16 | 3,515 | 3,605 | 3,515 | 3,605 | 32,400 |
| 2021/09/15 | 3,535 | 3,540 | 3,465 | 3,505 | 44,000 |
| 2021/09/14 | 3,655 | 3,655 | 3,535 | 3,605 | 60,100 |
| 2021/09/13 | 3,635 | 3,720 | 3,630 | 3,705 | 16,900 |
| 2021/09/10 | 3,640 | 3,660 | 3,610 | 3,655 | 35,100 |
| 2021/09/09 | 3,715 | 3,715 | 3,560 | 3,650 | 30,100 |
| 2021/09/08 | 3,730 | 3,735 | 3,680 | 3,730 | 40,600 |
| 2021/09/07 | 3,745 | 3,755 | 3,710 | 3,730 | 33,000 |
| 2021/09/06 | 3,720 | 3,740 | 3,700 | 3,735 | 17,700 |
| 2021/09/03 | 3,645 | 3,720 | 3,635 | 3,720 | 29,100 |
| 2021/09/02 | 3,645 | 3,645 | 3,615 | 3,645 | 13,900 |
| 2021/09/01 | 3,645 | 3,655 | 3,625 | 3,650 | 13,500 |
| 2021/08/31 | 3,570 | 3,620 | 3,555 | 3,610 | 21,500 |
| 2021/08/30 | 3,620 | 3,620 | 3,570 | 3,585 | 14,400 |
| 2021/08/27 | 3,535 | 3,600 | 3,535 | 3,600 | 13,800 |
| 2021/08/26 | 3,540 | 3,550 | 3,520 | 3,535 | 22,000 |
| 2021/08/25 | 3,495 | 3,555 | 3,475 | 3,540 | 23,400 |
| 2021/08/24 | 3,465 | 3,485 | 3,450 | 3,485 | 18,000 |
| 2021/08/23 | 3,435 | 3,480 | 3,425 | 3,465 | 33,000 |
| 2021/08/20 | 3,385 | 3,430 | 3,380 | 3,420 | 26,400 |
| 2021/08/19 | 3,350 | 3,400 | 3,350 | 3,355 | 12,400 |
| 2021/08/18 | 3,365 | 3,380 | 3,345 | 3,350 | 13,200 |
| 2021/08/17 | 3,395 | 3,400 | 3,345 | 3,360 | 14,600 |
| 2021/08/16 | 3,380 | 3,415 | 3,370 | 3,375 | 20,400 |
| 2021/08/13 | 3,395 | 3,400 | 3,375 | 3,380 | 10,700 |
| 2021/08/12 | 3,405 | 3,405 | 3,380 | 3,385 | 14,000 |
| 2021/08/11 | 3,375 | 3,405 | 3,370 | 3,380 | 13,900 |
| 2021/08/10 | 3,340 | 3,360 | 3,330 | 3,340 | 16,100 |
| 2021/08/06 | 3,320 | 3,340 | 3,300 | 3,320 | 14,700 |
| 2021/08/05 | 3,330 | 3,365 | 3,320 | 3,320 | 19,200 |
| 2021/08/04 | 3,360 | 3,370 | 3,345 | 3,345 | 15,100 |
| 2021/08/03 | 3,360 | 3,370 | 3,355 | 3,355 | 13,700 |
| 2021/08/02 | 3,360 | 3,390 | 3,330 | 3,360 | 23,800 |
| 2021/07/30 | 3,315 | 3,320 | 3,295 | 3,315 | 18,600 |
| 2021/07/29 | 3,310 | 3,375 | 3,295 | 3,345 | 34,200 |
| 2021/07/28 | 3,285 | 3,290 | 3,255 | 3,260 | 17,700 |
| 2021/07/27 | 3,345 | 3,345 | 3,280 | 3,295 | 19,700 |
| 2021/07/26 | 3,310 | 3,340 | 3,285 | 3,295 | 33,200 |
| 2021/07/21 | 3,220 | 3,240 | 3,200 | 3,225 | 33,300 |
| 2021/07/20 | 3,235 | 3,235 | 3,170 | 3,170 | 23,700 |
| 2021/07/19 | 3,160 | 3,225 | 3,160 | 3,190 | 36,400 |
| 2021/07/16 | 3,250 | 3,255 | 3,175 | 3,175 | 61,600 |
| 2021/07/15 | 3,335 | 3,380 | 3,245 | 3,250 | 92,300 |
| 2021/07/14 | 3,540 | 3,575 | 3,505 | 3,535 | 29,400 |
| 2021/07/13 | 3,460 | 3,550 | 3,460 | 3,535 | 18,800 |
| 2021/07/12 | 3,425 | 3,505 | 3,400 | 3,465 | 41,000 |
| 2021/07/09 | 3,350 | 3,375 | 3,330 | 3,355 | 38,400 |
| 2021/07/08 | 3,475 | 3,475 | 3,365 | 3,365 | 20,900 |
| 2021/07/07 | 3,435 | 3,500 | 3,430 | 3,470 | 14,500 |
| 2021/07/06 | 3,480 | 3,485 | 3,455 | 3,480 | 8,000 |
| 2021/07/05 | 3,445 | 3,485 | 3,440 | 3,450 | 15,000 |
| 2021/07/02 | 3,440 | 3,450 | 3,430 | 3,445 | 9,100 |
| 2021/07/01 | 3,400 | 3,435 | 3,390 | 3,410 | 18,700 |
| 2021/06/30 | 3,370 | 3,400 | 3,360 | 3,370 | 19,500 |
| 2021/06/29 | 3,390 | 3,410 | 3,370 | 3,385 | 20,700 |
| 2021/06/28 | 3,420 | 3,445 | 3,405 | 3,435 | 17,200 |
| 2021/06/25 | 3,410 | 3,440 | 3,400 | 3,410 | 14,600 |
| 2021/06/24 | 3,340 | 3,395 | 3,335 | 3,395 | 11,000 |
| 2021/06/23 | 3,365 | 3,385 | 3,335 | 3,355 | 17,600 |
| 2021/06/22 | 3,350 | 3,355 | 3,300 | 3,355 | 23,900 |
| 2021/06/21 | 3,300 | 3,345 | 3,285 | 3,300 | 26,900 |
| 2021/06/18 | 3,335 | 3,375 | 3,325 | 3,340 | 32,600 |
| 2021/06/17 | 3,350 | 3,360 | 3,305 | 3,320 | 20,800 |
| 2021/06/16 | 3,345 | 3,365 | 3,330 | 3,350 | 11,600 |
| 2021/06/15 | 3,390 | 3,390 | 3,330 | 3,345 | 21,600 |
| 2021/06/14 | 3,425 | 3,460 | 3,405 | 3,405 | 9,300 |
| 2021/06/11 | 3,420 | 3,460 | 3,405 | 3,405 | 35,900 |
| 2021/06/10 | 3,430 | 3,450 | 3,400 | 3,405 | 13,500 |
| 2021/06/09 | 3,420 | 3,460 | 3,420 | 3,430 | 10,700 |
| 2021/06/08 | 3,400 | 3,440 | 3,400 | 3,410 | 9,700 |
| 2021/06/07 | 3,395 | 3,435 | 3,375 | 3,390 | 18,400 |
| 2021/06/04 | 3,370 | 3,390 | 3,345 | 3,370 | 17,900 |
| 2021/06/03 | 3,345 | 3,385 | 3,340 | 3,370 | 21,300 |
| 2021/06/02 | 3,335 | 3,375 | 3,315 | 3,345 | 21,000 |
| 2021/06/01 | 3,305 | 3,365 | 3,290 | 3,360 | 24,400 |
| 2021/05/31 | 3,265 | 3,325 | 3,255 | 3,280 | 25,200 |
| 2021/05/28 | 3,250 | 3,320 | 3,240 | 3,310 | 35,600 |
| 2021/05/27 | 3,275 | 3,310 | 3,250 | 3,250 | 49,600 |
| 2021/05/26 | 3,325 | 3,325 | 3,280 | 3,295 | 32,700 |
| 2021/05/25 | 3,375 | 3,375 | 3,320 | 3,325 | 33,600 |
| 2021/05/24 | 3,365 | 3,415 | 3,315 | 3,390 | 29,500 |
| 2021/05/21 | 3,440 | 3,450 | 3,375 | 3,415 | 45,400 |
| 2021/05/20 | 3,420 | 3,465 | 3,365 | 3,435 | 23,800 |
| 2021/05/19 | 3,370 | 3,420 | 3,320 | 3,400 | 33,100 |
| 2021/05/18 | 3,315 | 3,450 | 3,295 | 3,440 | 43,700 |
| 2021/05/17 | 3,350 | 3,365 | 3,315 | 3,350 | 29,900 |
| 2021/05/14 | 3,335 | 3,350 | 3,300 | 3,325 | 25,100 |
| 2021/05/13 | 3,350 | 3,375 | 3,305 | 3,315 | 28,300 |
| 2021/05/12 | 3,415 | 3,420 | 3,345 | 3,350 | 35,400 |
| 2021/05/11 | 3,470 | 3,470 | 3,415 | 3,415 | 25,000 |
| 2021/05/10 | 3,450 | 3,470 | 3,430 | 3,470 | 32,500 |
| 2021/05/07 | 3,450 | 3,485 | 3,435 | 3,445 | 22,900 |
| 2021/05/06 | 3,480 | 3,500 | 3,430 | 3,475 | 31,700 |
| 2021/04/30 | 3,480 | 3,490 | 3,405 | 3,470 | 33,400 |
| 2021/04/28 | 3,510 | 3,545 | 3,480 | 3,505 | 35,900 |
| 2021/04/27 | 3,570 | 3,570 | 3,505 | 3,505 | 21,200 |
| 2021/04/26 | 3,575 | 3,575 | 3,530 | 3,560 | 15,800 |
| 2021/04/23 | 3,590 | 3,630 | 3,575 | 3,575 | 9,700 |
| 2021/04/22 | 3,590 | 3,600 | 3,545 | 3,600 | 22,200 |
| 2021/04/21 | 3,595 | 3,620 | 3,540 | 3,550 | 33,200 |
| 2021/04/20 | 3,600 | 3,650 | 3,560 | 3,600 | 24,500 |
| 2021/04/19 | 3,710 | 3,750 | 3,620 | 3,620 | 27,800 |
| 2021/04/16 | 3,705 | 3,735 | 3,650 | 3,715 | 49,200 |
| 2021/04/15 | 3,735 | 3,740 | 3,585 | 3,710 | 87,800 |
| 2021/04/14 | 3,625 | 3,675 | 3,595 | 3,610 | 33,200 |
| 2021/04/13 | 3,540 | 3,615 | 3,540 | 3,570 | 18,300 |
| 2021/04/12 | 3,520 | 3,565 | 3,515 | 3,560 | 15,000 |
| 2021/04/09 | 3,510 | 3,630 | 3,495 | 3,515 | 20,700 |
| 2021/04/08 | 3,560 | 3,560 | 3,485 | 3,505 | 25,900 |
| 2021/04/07 | 3,510 | 3,560 | 3,500 | 3,560 | 17,300 |
| 2021/04/06 | 3,670 | 3,680 | 3,500 | 3,510 | 52,200 |
| 2021/04/05 | 3,710 | 3,720 | 3,655 | 3,670 | 16,700 |
| 2021/04/02 | 3,675 | 3,755 | 3,670 | 3,705 | 43,400 |
| 2021/04/01 | 3,600 | 3,690 | 3,600 | 3,675 | 35,800 |
| 2021/03/31 | 3,615 | 3,655 | 3,580 | 3,595 | 39,900 |
| 2021/03/30 | 3,665 | 3,700 | 3,620 | 3,625 | 20,100 |
| 2021/03/29 | 3,690 | 3,695 | 3,625 | 3,695 | 32,600 |
| 2021/03/26 | 3,615 | 3,665 | 3,610 | 3,665 | 19,400 |
| 2021/03/25 | 3,520 | 3,590 | 3,500 | 3,590 | 23,100 |
| 2021/03/24 | 3,625 | 3,625 | 3,540 | 3,540 | 26,400 |
| 2021/03/23 | 3,740 | 3,740 | 3,655 | 3,670 | 20,800 |
| 2021/03/22 | 3,660 | 3,745 | 3,660 | 3,735 | 28,900 |
| 2021/03/19 | 3,675 | 3,710 | 3,600 | 3,710 | 33,700 |
| 2021/03/18 | 3,645 | 3,675 | 3,615 | 3,675 | 25,500 |
| 2021/03/17 | 3,620 | 3,660 | 3,590 | 3,660 | 25,900 |
| 2021/03/16 | 3,565 | 3,625 | 3,550 | 3,610 | 24,800 |
| 2021/03/15 | 3,540 | 3,580 | 3,525 | 3,580 | 27,000 |
| 2021/03/12 | 3,595 | 3,595 | 3,450 | 3,545 | 52,300 |
| 2021/03/11 | 3,555 | 3,575 | 3,515 | 3,560 | 42,400 |
| 2021/03/10 | 3,480 | 3,555 | 3,475 | 3,540 | 29,300 |
| 2021/03/09 | 3,405 | 3,485 | 3,385 | 3,460 | 33,000 |
| 2021/03/08 | 3,400 | 3,400 | 3,350 | 3,375 | 29,300 |
| 2021/03/05 | 3,300 | 3,360 | 3,285 | 3,355 | 42,700 |
| 2021/03/04 | 3,330 | 3,335 | 3,270 | 3,320 | 19,400 |
| 2021/03/03 | 3,330 | 3,380 | 3,325 | 3,345 | 32,800 |
| 2021/03/02 | 3,455 | 3,455 | 3,325 | 3,350 | 32,800 |
| 2021/03/01 | 3,335 | 3,400 | 3,335 | 3,400 | 27,100 |
| 2021/02/26 | 3,450 | 3,450 | 3,305 | 3,305 | 76,400 |
| 2021/02/25 | 3,510 | 3,510 | 3,465 | 3,485 | 36,800 |
| 2021/02/24 | 3,550 | 3,575 | 3,485 | 3,485 | 77,200 |
| 2021/02/22 | 3,550 | 3,615 | 3,545 | 3,590 | 33,600 |
| 2021/02/19 | 3,630 | 3,635 | 3,540 | 3,555 | 41,100 |
| 2021/02/18 | 3,735 | 3,735 | 3,650 | 3,670 | 20,400 |
| 2021/02/17 | 3,725 | 3,775 | 3,720 | 3,725 | 17,000 |
| 2021/02/16 | 3,765 | 3,805 | 3,735 | 3,770 | 31,600 |
| 2021/02/15 | 3,775 | 3,805 | 3,725 | 3,790 | 22,800 |
| 2021/02/12 | 3,760 | 3,760 | 3,700 | 3,745 | 26,900 |
| 2021/02/10 | 3,755 | 3,815 | 3,725 | 3,795 | 28,800 |
| 2021/02/09 | 3,775 | 3,795 | 3,735 | 3,785 | 26,500 |
| 2021/02/08 | 3,730 | 3,825 | 3,730 | 3,805 | 34,800 |
| 2021/02/05 | 3,750 | 3,785 | 3,700 | 3,760 | 24,800 |
| 2021/02/04 | 3,710 | 3,745 | 3,695 | 3,710 | 13,600 |
| 2021/02/03 | 3,635 | 3,745 | 3,635 | 3,735 | 26,100 |
| 2021/02/02 | 3,625 | 3,670 | 3,585 | 3,645 | 40,100 |
| 2021/02/01 | 3,715 | 3,715 | 3,630 | 3,645 | 35,500 |
| 2021/01/29 | 3,790 | 3,830 | 3,715 | 3,715 | 37,700 |
| 2021/01/28 | 3,725 | 3,830 | 3,690 | 3,810 | 62,300 |
| 2021/01/27 | 3,700 | 3,825 | 3,690 | 3,825 | 90,000 |
| 2021/01/26 | 3,665 | 3,720 | 3,615 | 3,700 | 43,100 |
| 2021/01/25 | 3,575 | 3,665 | 3,550 | 3,665 | 34,300 |
| 2021/01/22 | 3,555 | 3,595 | 3,520 | 3,575 | 34,300 |
| 2021/01/21 | 3,555 | 3,640 | 3,555 | 3,585 | 19,700 |
| 2021/01/20 | 3,540 | 3,620 | 3,485 | 3,555 | 54,100 |
| 2021/01/19 | 3,605 | 3,610 | 3,500 | 3,500 | 56,300 |
| 2021/01/18 | 3,680 | 3,700 | 3,590 | 3,615 | 47,300 |
| 2021/01/15 | 3,610 | 3,745 | 3,530 | 3,650 | 190,500 |
| 2021/01/14 | 3,880 | 3,940 | 3,865 | 3,885 | 61,100 |
| 2021/01/13 | 3,905 | 3,905 | 3,840 | 3,855 | 27,300 |
| 2021/01/12 | 3,870 | 3,925 | 3,850 | 3,900 | 35,700 |
| 2021/01/08 | 3,745 | 3,835 | 3,720 | 3,820 | 34,600 |
| 2021/01/07 | 3,750 | 3,785 | 3,715 | 3,740 | 32,900 |
| 2021/01/06 | 3,715 | 3,755 | 3,705 | 3,715 | 26,500 |
| 2021/01/05 | 3,685 | 3,720 | 3,655 | 3,710 | 27,000 |
| 2021/01/04 | 3,760 | 3,760 | 3,660 | 3,690 | 24,300 |