ダイトロン(7609)の株価時系列情報
ダイトロン(7609)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 |
---|---|---|---|---|---|
2003/12/30 | 700 | 730 | 699 | 716 | 13,900 |
2003/12/29 | 697 | 704 | 681 | 700 | 10,700 |
2003/12/26 | 671 | 700 | 671 | 694 | 9,200 |
2003/12/25 | 690 | 695 | 660 | 670 | 8,700 |
2003/12/24 | 720 | 720 | 700 | 710 | 24,000 |
2003/12/22 | 674 | 715 | 674 | 704 | 17,400 |
2003/12/19 | 680 | 680 | 665 | 679 | 9,200 |
2003/12/18 | 672 | 676 | 670 | 675 | 14,700 |
2003/12/17 | 685 | 685 | 670 | 672 | 15,500 |
2003/12/16 | 676 | 676 | 660 | 665 | 17,000 |
2003/12/15 | 660 | 675 | 652 | 675 | 25,000 |
2003/12/12 | 671 | 671 | 652 | 652 | 20,300 |
2003/12/11 | 680 | 680 | 665 | 670 | 8,100 |
2003/12/10 | 676 | 676 | 665 | 670 | 3,700 |
2003/12/09 | 690 | 690 | 656 | 656 | 18,300 |
2003/12/08 | 690 | 690 | 686 | 686 | 12,800 |
2003/12/05 | 722 | 722 | 716 | 720 | 23,500 |
2003/12/04 | 720 | 720 | 710 | 712 | 21,100 |
2003/12/03 | 730 | 730 | 725 | 725 | 4,400 |
2003/12/02 | 735 | 740 | 730 | 730 | 3,700 |
2003/12/01 | 734 | 734 | 725 | 729 | 2,800 |
2003/11/28 | 735 | 740 | 727 | 740 | 28,500 |
2003/11/27 | 725 | 730 | 725 | 725 | 17,400 |
2003/11/26 | 722 | 730 | 700 | 725 | 25,100 |
2003/11/25 | 707 | 707 | 671 | 671 | 4,200 |
2003/11/21 | 652 | 670 | 652 | 657 | 5,500 |
2003/11/20 | 650 | 669 | 650 | 650 | 9,600 |
2003/11/19 | 670 | 675 | 660 | 660 | 8,400 |
2003/11/18 | 680 | 685 | 666 | 680 | 16,500 |
2003/11/17 | 715 | 715 | 670 | 670 | 9,600 |
2003/11/14 | 730 | 735 | 720 | 735 | 5,600 |
2003/11/13 | 739 | 740 | 720 | 720 | 6,600 |
2003/11/12 | 690 | 733 | 690 | 711 | 9,600 |
2003/11/11 | 695 | 704 | 675 | 675 | 59,800 |
2003/11/10 | 830 | 830 | 775 | 775 | 16,400 |
2003/11/07 | 865 | 875 | 855 | 875 | 32,400 |
2003/11/06 | 847 | 895 | 847 | 865 | 33,600 |
2003/11/05 | 830 | 845 | 806 | 845 | 43,800 |
2003/11/04 | 805 | 850 | 805 | 840 | 79,400 |
2003/10/31 | 780 | 800 | 770 | 795 | 79,400 |
2003/10/30 | 723 | 770 | 715 | 770 | 71,700 |
2003/10/29 | 698 | 725 | 691 | 720 | 35,200 |
2003/10/28 | 680 | 698 | 675 | 680 | 4,500 |
2003/10/27 | 700 | 700 | 675 | 683 | 9,500 |
2003/10/24 | 700 | 700 | 670 | 695 | 5,000 |
2003/10/23 | 671 | 671 | 652 | 652 | 8,700 |
2003/10/22 | 700 | 710 | 685 | 690 | 17,800 |
2003/10/21 | 710 | 725 | 701 | 701 | 27,400 |
2003/10/20 | 671 | 708 | 671 | 700 | 23,200 |
2003/10/17 | 682 | 699 | 660 | 668 | 33,300 |
2003/10/16 | 640 | 675 | 640 | 675 | 23,800 |
2003/10/15 | 650 | 655 | 633 | 645 | 20,700 |
2003/10/14 | 670 | 670 | 645 | 647 | 30,300 |
2003/10/10 | 642 | 650 | 640 | 645 | 10,800 |
2003/10/09 | 624 | 642 | 624 | 642 | 5,000 |
2003/10/08 | 645 | 650 | 624 | 624 | 9,100 |
2003/10/07 | 660 | 669 | 632 | 645 | 18,600 |
2003/10/06 | 670 | 670 | 650 | 654 | 28,700 |
2003/10/03 | 618 | 652 | 618 | 640 | 28,900 |
2003/10/02 | 616 | 620 | 613 | 613 | 28,500 |
2003/10/01 | 614 | 618 | 613 | 615 | 14,700 |
2003/09/30 | 614 | 619 | 614 | 615 | 13,000 |
2003/09/29 | 610 | 620 | 602 | 616 | 7,500 |
2003/09/26 | 630 | 630 | 605 | 610 | 9,400 |
2003/09/25 | 618 | 620 | 603 | 620 | 9,900 |
2003/09/24 | 621 | 640 | 620 | 630 | 4,500 |
2003/09/22 | 648 | 648 | 635 | 637 | 8,400 |
2003/09/19 | 663 | 676 | 656 | 656 | 11,500 |
2003/09/18 | 686 | 686 | 655 | 660 | 12,100 |
2003/09/17 | 681 | 695 | 680 | 680 | 15,100 |
2003/09/16 | 680 | 682 | 668 | 679 | 7,600 |
2003/09/12 | 670 | 700 | 670 | 680 | 4,600 |
2003/09/11 | 655 | 675 | 655 | 675 | 16,100 |
2003/09/10 | 681 | 700 | 674 | 685 | 4,100 |
2003/09/09 | 705 | 709 | 700 | 700 | 5,200 |
2003/09/08 | 709 | 709 | 690 | 690 | 9,000 |
2003/09/05 | 707 | 707 | 690 | 690 | 7,300 |
2003/09/04 | 708 | 710 | 700 | 710 | 15,500 |
2003/09/03 | 712 | 730 | 710 | 715 | 9,400 |
2003/09/02 | 730 | 730 | 706 | 707 | 12,400 |
2003/09/01 | 730 | 740 | 726 | 730 | 22,800 |
2003/08/29 | 705 | 738 | 705 | 729 | 43,200 |
2003/08/28 | 675 | 705 | 675 | 705 | 41,600 |
2003/08/27 | 665 | 670 | 658 | 665 | 23,800 |
2003/08/26 | 672 | 672 | 630 | 630 | 10,000 |
2003/08/25 | 680 | 680 | 670 | 670 | 12,000 |
2003/08/22 | 638 | 660 | 638 | 650 | 16,200 |
2003/08/21 | 590 | 640 | 575 | 640 | 38,600 |
2003/08/20 | 600 | 600 | 585 | 590 | 9,300 |
2003/08/19 | 572 | 600 | 570 | 600 | 19,900 |
2003/08/18 | 597 | 598 | 560 | 570 | 11,300 |
2003/08/15 | 559 | 588 | 559 | 579 | 9,400 |
2003/08/14 | 570 | 575 | 550 | 557 | 14,000 |
2003/08/13 | 562 | 582 | 545 | 548 | 3,700 |
2003/08/12 | 562 | 570 | 550 | 565 | 23,400 |
2003/08/11 | 525 | 555 | 525 | 552 | 27,600 |
2003/08/08 | 634 | 634 | 610 | 615 | 3,300 |
2003/08/07 | 613 | 624 | 600 | 624 | 3,100 |
2003/08/06 | 645 | 647 | 610 | 610 | 9,700 |
2003/08/05 | 650 | 660 | 645 | 650 | 9,800 |
2003/08/04 | 653 | 653 | 651 | 651 | 2,400 |
2003/08/01 | 653 | 670 | 650 | 670 | 7,700 |
2003/07/31 | 670 | 675 | 650 | 651 | 9,400 |
2003/07/30 | 685 | 685 | 670 | 670 | 1,400 |
2003/07/29 | 695 | 695 | 674 | 675 | 4,200 |
2003/07/28 | 700 | 700 | 690 | 700 | 6,700 |
2003/07/25 | 708 | 708 | 690 | 700 | 13,500 |
2003/07/24 | 700 | 708 | 690 | 708 | 13,300 |
2003/07/23 | 680 | 695 | 680 | 695 | 7,800 |
2003/07/22 | 670 | 690 | 670 | 690 | 3,500 |
2003/07/18 | 650 | 690 | 650 | 680 | 3,100 |
2003/07/17 | 715 | 715 | 670 | 690 | 32,100 |
2003/07/16 | 682 | 710 | 682 | 710 | 38,800 |
2003/07/15 | 667 | 690 | 667 | 680 | 9,100 |
2003/07/14 | 680 | 681 | 665 | 665 | 8,000 |
2003/07/11 | 687 | 687 | 660 | 675 | 13,400 |
2003/07/10 | 710 | 720 | 690 | 695 | 17,400 |
2003/07/09 | 724 | 740 | 700 | 710 | 17,600 |
2003/07/08 | 712 | 740 | 712 | 723 | 31,700 |
2003/07/07 | 680 | 700 | 670 | 700 | 19,400 |
2003/07/04 | 659 | 679 | 656 | 670 | 12,800 |
2003/07/03 | 698 | 700 | 650 | 650 | 19,500 |
2003/07/02 | 683 | 690 | 665 | 679 | 25,100 |
2003/07/01 | 645 | 695 | 640 | 683 | 35,600 |
2003/06/30 | 630 | 649 | 612 | 649 | 56,800 |
2003/06/27 | 599 | 620 | 598 | 614 | 31,300 |
2003/06/26 | 591 | 605 | 591 | 594 | 18,300 |
2003/06/25 | 586 | 605 | 586 | 600 | 21,800 |
2003/06/24 | 627 | 627 | 585 | 603 | 29,400 |
2003/06/23 | 619 | 627 | 600 | 617 | 19,700 |
2003/06/20 | 630 | 634 | 620 | 629 | 43,800 |
2003/06/19 | 600 | 630 | 600 | 629 | 140,800 |
2003/06/18 | 563 | 585 | 559 | 580 | 52,200 |
2003/06/17 | 541 | 547 | 535 | 545 | 27,800 |
2003/06/16 | 550 | 550 | 530 | 532 | 31,800 |
2003/06/13 | 560 | 565 | 550 | 552 | 34,200 |
2003/06/12 | 594 | 594 | 580 | 580 | 6,600 |
2003/06/11 | 607 | 607 | 580 | 590 | 21,200 |
2003/06/10 | 603 | 614 | 580 | 610 | 26,900 |
2003/06/09 | 590 | 623 | 590 | 623 | 35,300 |
2003/06/06 | 590 | 597 | 575 | 585 | 33,300 |
2003/06/05 | 568 | 593 | 568 | 580 | 49,400 |
2003/06/04 | 549 | 578 | 537 | 545 | 49,200 |
2003/06/03 | 538 | 538 | 527 | 538 | 10,400 |
2003/06/02 | 538 | 548 | 526 | 537 | 15,100 |
2003/05/30 | 532 | 538 | 527 | 538 | 7,600 |
2003/05/29 | 526 | 540 | 526 | 539 | 8,700 |
2003/05/28 | 541 | 544 | 520 | 526 | 16,600 |
2003/05/27 | 549 | 550 | 535 | 540 | 17,500 |
2003/05/26 | 536 | 554 | 530 | 554 | 17,800 |
2003/05/23 | 508 | 517 | 505 | 516 | 8,000 |
2003/05/22 | 514 | 515 | 492 | 500 | 29,700 |
2003/05/21 | 530 | 530 | 515 | 515 | 6,400 |
2003/05/20 | 536 | 536 | 525 | 525 | 8,100 |
2003/05/19 | 550 | 551 | 530 | 548 | 7,300 |
2003/05/16 | 560 | 560 | 529 | 540 | 10,000 |
2003/05/15 | 551 | 559 | 545 | 546 | 9,300 |
2003/05/14 | 548 | 550 | 539 | 550 | 21,200 |
2003/05/13 | 550 | 550 | 540 | 546 | 35,300 |
2003/05/12 | 540 | 561 | 540 | 550 | 19,800 |
2003/05/09 | 526 | 531 | 526 | 531 | 6,000 |
2003/05/08 | 532 | 540 | 529 | 529 | 7,600 |
2003/05/07 | 535 | 540 | 527 | 527 | 12,100 |
2003/05/06 | 540 | 550 | 525 | 525 | 3,000 |
2003/05/02 | 520 | 535 | 519 | 519 | 6,500 |
2003/05/01 | 538 | 538 | 515 | 515 | 4,100 |
2003/04/30 | 509 | 509 | 509 | 509 | 5,200 |
2003/04/28 | 530 | 530 | 509 | 510 | 14,100 |
2003/04/25 | 547 | 547 | 520 | 520 | 15,400 |
2003/04/24 | 548 | 560 | 527 | 540 | 41,200 |
2003/04/23 | 540 | 570 | 538 | 560 | 29,900 |
2003/04/22 | 543 | 543 | 520 | 535 | 25,600 |
2003/04/21 | 486 | 547 | 484 | 543 | 26,300 |
2003/04/18 | 491 | 491 | 479 | 479 | 8,200 |
2003/04/17 | 484 | 491 | 483 | 491 | 5,000 |
2003/04/16 | 465 | 479 | 465 | 479 | 5,300 |
2003/04/15 | 480 | 480 | 465 | 470 | 16,600 |
2003/04/14 | 509 | 509 | 480 | 480 | 5,600 |
2003/04/11 | 466 | 471 | 466 | 470 | 7,200 |
2003/04/10 | 490 | 490 | 471 | 471 | 4,500 |
2003/04/09 | 494 | 494 | 490 | 490 | 500 |
2003/04/08 | 487 | 487 | 480 | 480 | 4,200 |
2003/04/07 | 484 | 492 | 480 | 485 | 4,600 |
2003/04/04 | 475 | 480 | 465 | 480 | 2,900 |
2003/04/03 | 480 | 480 | 475 | 480 | 6,400 |
2003/04/02 | 485 | 485 | 470 | 475 | 4,400 |
2003/04/01 | 490 | 490 | 480 | 480 | 1,900 |
2003/03/31 | 495 | 501 | 490 | 490 | 6,300 |
2003/03/28 | 511 | 511 | 495 | 495 | 4,400 |
2003/03/27 | 500 | 500 | 495 | 496 | 4,700 |
2003/03/26 | 518 | 518 | 495 | 495 | 4,800 |
2003/03/25 | 517 | 517 | 495 | 500 | 14,700 |
2003/03/24 | 510 | 510 | 495 | 497 | 12,000 |
2003/03/20 | 490 | 497 | 485 | 492 | 2,500 |
2003/03/19 | 505 | 505 | 505 | 505 | 500 |
2003/03/18 | 500 | 503 | 500 | 501 | 600 |
2003/03/17 | 510 | 510 | 500 | 500 | 2,500 |
2003/03/14 | 501 | 510 | 500 | 510 | 13,500 |
2003/03/13 | 491 | 491 | 470 | 491 | 9,700 |
2003/03/12 | 485 | 490 | 480 | 490 | 12,100 |
2003/03/11 | 465 | 475 | 465 | 475 | 4,200 |
2003/03/10 | 452 | 497 | 452 | 455 | 4,100 |
2003/03/07 | 472 | 472 | 467 | 467 | 6,400 |
2003/03/06 | 471 | 473 | 471 | 473 | 3,400 |
2003/03/05 | 490 | 490 | 475 | 475 | 5,400 |
2003/03/04 | 490 | 493 | 485 | 487 | 13,100 |
2003/03/03 | 500 | 500 | 480 | 500 | 14,900 |
2003/02/28 | 486 | 490 | 486 | 490 | 800 |
2003/02/27 | 500 | 500 | 480 | 500 | 3,900 |
2003/02/26 | 514 | 514 | 500 | 500 | 33,100 |
2003/02/25 | 516 | 533 | 513 | 515 | 18,400 |
2003/02/24 | 514 | 525 | 508 | 515 | 10,200 |
2003/02/21 | 502 | 515 | 502 | 514 | 4,400 |
2003/02/20 | 515 | 515 | 512 | 512 | 4,100 |
2003/02/19 | 530 | 538 | 521 | 530 | 7,900 |
2003/02/18 | 542 | 550 | 530 | 539 | 9,600 |
2003/02/17 | 540 | 540 | 520 | 540 | 7,800 |
2003/02/14 | 529 | 529 | 515 | 515 | 6,000 |
2003/02/13 | 530 | 530 | 530 | 530 | 500 |
2003/02/12 | 530 | 530 | 530 | 530 | 2,500 |
2003/02/10 | 520 | 520 | 512 | 512 | 5,100 |
2003/02/07 | 512 | 512 | 510 | 510 | 3,000 |
2003/02/06 | 510 | 510 | 500 | 510 | 10,500 |
2003/02/05 | 504 | 504 | 500 | 504 | 7,200 |
2003/02/04 | 507 | 507 | 500 | 503 | 6,100 |
2003/02/03 | 530 | 530 | 505 | 515 | 5,800 |
2003/01/31 | 529 | 549 | 520 | 530 | 8,000 |
2003/01/30 | 530 | 530 | 530 | 530 | 800 |
2003/01/29 | 550 | 550 | 530 | 530 | 6,700 |
2003/01/28 | 551 | 551 | 550 | 551 | 3,500 |
2003/01/27 | 580 | 580 | 550 | 560 | 8,300 |
2003/01/24 | 550 | 555 | 544 | 550 | 29,800 |
2003/01/23 | 510 | 530 | 510 | 530 | 7,300 |
2003/01/22 | 515 | 515 | 502 | 505 | 9,400 |
2003/01/21 | 511 | 511 | 510 | 510 | 1,500 |
2003/01/20 | 530 | 530 | 530 | 530 | 2,500 |
2003/01/17 | 518 | 520 | 501 | 510 | 13,500 |
2003/01/16 | 491 | 495 | 490 | 493 | 1,500 |
2003/01/15 | 500 | 505 | 490 | 491 | 8,000 |
2003/01/14 | 480 | 495 | 480 | 495 | 2,400 |
2003/01/10 | 484 | 485 | 480 | 485 | 8,100 |
2003/01/09 | 485 | 485 | 485 | 485 | 500 |
2003/01/08 | 500 | 500 | 495 | 495 | 1,200 |
2003/01/07 | 520 | 520 | 500 | 500 | 1,200 |
2003/01/06 | 530 | 530 | 530 | 530 | 1,400 |