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 |
---|---|---|---|---|---|
2005/12/30 | 812 | 812 | 805 | 805 | 5,900 |
2005/12/29 | 795 | 812 | 793 | 811 | 20,700 |
2005/12/28 | 788 | 800 | 788 | 800 | 16,200 |
2005/12/27 | 801 | 801 | 788 | 788 | 18,100 |
2005/12/26 | 802 | 807 | 799 | 803 | 35,800 |
2005/12/22 | 804 | 804 | 790 | 794 | 32,200 |
2005/12/21 | 790 | 805 | 789 | 798 | 29,700 |
2005/12/20 | 797 | 805 | 780 | 780 | 39,000 |
2005/12/19 | 800 | 800 | 781 | 796 | 25,200 |
2005/12/16 | 808 | 810 | 800 | 800 | 29,900 |
2005/12/15 | 816 | 830 | 803 | 810 | 20,500 |
2005/12/14 | 829 | 830 | 815 | 816 | 15,800 |
2005/12/13 | 830 | 830 | 813 | 830 | 23,700 |
2005/12/12 | 809 | 823 | 800 | 823 | 28,100 |
2005/12/09 | 782 | 800 | 782 | 799 | 12,700 |
2005/12/08 | 792 | 792 | 785 | 785 | 7,100 |
2005/12/07 | 795 | 800 | 792 | 792 | 21,700 |
2005/12/06 | 800 | 800 | 786 | 788 | 27,500 |
2005/12/05 | 791 | 795 | 785 | 785 | 26,900 |
2005/12/02 | 788 | 789 | 780 | 784 | 15,500 |
2005/12/01 | 785 | 787 | 777 | 784 | 10,800 |
2005/11/30 | 775 | 789 | 775 | 775 | 22,600 |
2005/11/29 | 777 | 789 | 772 | 785 | 18,800 |
2005/11/28 | 778 | 779 | 770 | 776 | 12,700 |
2005/11/25 | 770 | 770 | 765 | 770 | 24,300 |
2005/11/24 | 764 | 770 | 756 | 762 | 24,400 |
2005/11/22 | 767 | 767 | 762 | 762 | 9,900 |
2005/11/21 | 775 | 775 | 761 | 765 | 9,800 |
2005/11/18 | 780 | 787 | 770 | 780 | 15,300 |
2005/11/17 | 753 | 791 | 753 | 790 | 21,200 |
2005/11/16 | 750 | 759 | 750 | 751 | 10,100 |
2005/11/15 | 785 | 785 | 761 | 761 | 5,800 |
2005/11/14 | 781 | 791 | 777 | 785 | 28,700 |
2005/11/11 | 769 | 776 | 760 | 775 | 21,800 |
2005/11/10 | 750 | 764 | 750 | 764 | 25,200 |
2005/11/09 | 745 | 753 | 745 | 750 | 12,900 |
2005/11/08 | 749 | 750 | 742 | 749 | 5,700 |
2005/11/07 | 746 | 751 | 743 | 749 | 7,000 |
2005/11/04 | 744 | 744 | 738 | 741 | 18,400 |
2005/11/02 | 747 | 747 | 725 | 738 | 11,500 |
2005/11/01 | 741 | 746 | 741 | 746 | 1,900 |
2005/10/31 | 755 | 755 | 740 | 747 | 10,300 |
2005/10/28 | 750 | 757 | 750 | 751 | 6,000 |
2005/10/27 | 758 | 758 | 750 | 758 | 3,400 |
2005/10/26 | 754 | 755 | 750 | 755 | 8,100 |
2005/10/25 | 743 | 755 | 742 | 755 | 18,600 |
2005/10/24 | 740 | 740 | 735 | 740 | 5,300 |
2005/10/21 | 735 | 742 | 734 | 740 | 6,300 |
2005/10/20 | 736 | 743 | 736 | 740 | 13,900 |
2005/10/19 | 740 | 740 | 733 | 737 | 4,100 |
2005/10/18 | 735 | 739 | 733 | 739 | 8,400 |
2005/10/17 | 740 | 740 | 733 | 734 | 4,700 |
2005/10/14 | 735 | 741 | 730 | 732 | 5,700 |
2005/10/13 | 739 | 741 | 732 | 734 | 6,400 |
2005/10/12 | 730 | 739 | 730 | 739 | 8,900 |
2005/10/11 | 733 | 735 | 730 | 730 | 11,300 |
2005/10/07 | 733 | 733 | 731 | 733 | 11,500 |
2005/10/06 | 735 | 740 | 735 | 740 | 12,800 |
2005/10/05 | 745 | 745 | 736 | 740 | 8,000 |
2005/10/04 | 737 | 745 | 735 | 745 | 19,800 |
2005/10/03 | 740 | 740 | 730 | 737 | 12,100 |
2005/09/30 | 739 | 745 | 735 | 735 | 6,800 |
2005/09/29 | 725 | 750 | 725 | 729 | 17,100 |
2005/09/28 | 731 | 732 | 724 | 725 | 14,900 |
2005/09/27 | 730 | 732 | 728 | 730 | 6,500 |
2005/09/26 | 726 | 734 | 724 | 725 | 32,400 |
2005/09/22 | 735 | 735 | 720 | 724 | 58,900 |
2005/09/21 | 744 | 745 | 730 | 731 | 36,100 |
2005/09/20 | 749 | 749 | 725 | 742 | 50,300 |
2005/09/16 | 753 | 754 | 744 | 750 | 28,300 |
2005/09/15 | 753 | 755 | 738 | 753 | 30,200 |
2005/09/14 | 759 | 759 | 752 | 752 | 19,600 |
2005/09/13 | 756 | 758 | 756 | 758 | 9,200 |
2005/09/12 | 765 | 765 | 756 | 760 | 5,200 |
2005/09/09 | 760 | 762 | 760 | 762 | 2,000 |
2005/09/08 | 757 | 762 | 757 | 762 | 5,800 |
2005/09/07 | 764 | 764 | 759 | 763 | 4,300 |
2005/09/06 | 762 | 764 | 760 | 764 | 5,200 |
2005/09/05 | 762 | 762 | 758 | 760 | 3,900 |
2005/09/02 | 760 | 766 | 760 | 766 | 4,600 |
2005/09/01 | 770 | 770 | 760 | 760 | 7,700 |
2005/08/31 | 758 | 760 | 757 | 760 | 5,900 |
2005/08/30 | 760 | 760 | 757 | 758 | 2,600 |
2005/08/29 | 762 | 762 | 760 | 760 | 6,100 |
2005/08/26 | 775 | 775 | 766 | 766 | 6,300 |
2005/08/25 | 765 | 767 | 761 | 767 | 7,100 |
2005/08/24 | 759 | 763 | 755 | 757 | 6,700 |
2005/08/23 | 757 | 760 | 752 | 753 | 13,200 |
2005/08/22 | 750 | 753 | 750 | 753 | 11,200 |
2005/08/19 | 751 | 756 | 751 | 752 | 4,000 |
2005/08/18 | 751 | 758 | 750 | 755 | 11,600 |
2005/08/17 | 749 | 758 | 749 | 758 | 7,300 |
2005/08/16 | 760 | 760 | 747 | 747 | 21,600 |
2005/08/15 | 756 | 760 | 756 | 759 | 3,900 |
2005/08/12 | 780 | 780 | 758 | 769 | 18,000 |
2005/08/11 | 791 | 791 | 768 | 780 | 13,000 |
2005/08/10 | 778 | 800 | 778 | 794 | 4,700 |
2005/08/09 | 773 | 788 | 773 | 780 | 1,500 |
2005/08/08 | 755 | 793 | 755 | 793 | 7,100 |
2005/08/05 | 793 | 800 | 793 | 793 | 3,600 |
2005/08/04 | 800 | 800 | 788 | 800 | 5,700 |
2005/08/03 | 806 | 806 | 800 | 800 | 11,700 |
2005/08/02 | 804 | 804 | 795 | 800 | 9,300 |
2005/08/01 | 786 | 805 | 786 | 800 | 15,000 |
2005/07/29 | 785 | 790 | 778 | 785 | 10,300 |
2005/07/28 | 780 | 789 | 777 | 789 | 7,200 |
2005/07/27 | 780 | 784 | 775 | 777 | 5,500 |
2005/07/26 | 780 | 782 | 774 | 780 | 7,400 |
2005/07/25 | 777 | 777 | 771 | 776 | 15,600 |
2005/07/22 | 764 | 775 | 764 | 771 | 18,600 |
2005/07/21 | 772 | 772 | 760 | 762 | 11,400 |
2005/07/20 | 772 | 773 | 771 | 772 | 5,000 |
2005/07/19 | 773 | 773 | 770 | 771 | 5,800 |
2005/07/15 | 763 | 771 | 762 | 763 | 5,900 |
2005/07/14 | 760 | 764 | 760 | 761 | 3,700 |
2005/07/13 | 761 | 766 | 760 | 762 | 5,500 |
2005/07/12 | 769 | 772 | 762 | 763 | 6,800 |
2005/07/11 | 772 | 772 | 765 | 766 | 8,400 |
2005/07/08 | 763 | 775 | 763 | 769 | 2,300 |
2005/07/07 | 765 | 777 | 763 | 770 | 4,800 |
2005/07/06 | 785 | 785 | 756 | 770 | 8,200 |
2005/07/05 | 790 | 790 | 776 | 776 | 9,200 |
2005/07/04 | 777 | 783 | 777 | 781 | 1,800 |
2005/07/01 | 781 | 783 | 781 | 783 | 3,300 |
2005/06/30 | 797 | 797 | 781 | 789 | 13,200 |
2005/06/29 | 781 | 791 | 781 | 791 | 6,000 |
2005/06/28 | 784 | 784 | 777 | 777 | 1,600 |
2005/06/27 | 786 | 786 | 774 | 785 | 3,600 |
2005/06/24 | 778 | 778 | 772 | 777 | 7,100 |
2005/06/23 | 784 | 784 | 777 | 778 | 5,200 |
2005/06/22 | 780 | 789 | 771 | 780 | 10,300 |
2005/06/21 | 777 | 781 | 776 | 781 | 3,500 |
2005/06/20 | 766 | 778 | 766 | 770 | 4,200 |
2005/06/17 | 771 | 771 | 763 | 763 | 4,400 |
2005/06/16 | 770 | 770 | 760 | 760 | 3,500 |
2005/06/15 | 767 | 768 | 755 | 766 | 10,000 |
2005/06/14 | 750 | 766 | 750 | 766 | 3,400 |
2005/06/13 | 769 | 769 | 750 | 750 | 14,100 |
2005/06/10 | 780 | 780 | 761 | 769 | 12,600 |
2005/06/09 | 791 | 798 | 781 | 781 | 8,500 |
2005/06/08 | 792 | 798 | 792 | 793 | 5,300 |
2005/06/07 | 805 | 805 | 785 | 792 | 3,200 |
2005/06/06 | 804 | 806 | 804 | 805 | 2,200 |
2005/06/03 | 810 | 810 | 804 | 804 | 13,000 |
2005/06/02 | 815 | 815 | 800 | 801 | 4,600 |
2005/06/01 | 790 | 815 | 790 | 815 | 7,500 |
2005/05/31 | 806 | 806 | 788 | 790 | 15,500 |
2005/05/30 | 808 | 817 | 805 | 806 | 8,800 |
2005/05/27 | 803 | 818 | 803 | 811 | 12,900 |
2005/05/26 | 800 | 806 | 800 | 803 | 14,700 |
2005/05/25 | 780 | 795 | 780 | 795 | 7,200 |
2005/05/24 | 772 | 785 | 772 | 776 | 15,800 |
2005/05/23 | 790 | 790 | 765 | 771 | 18,000 |
2005/05/20 | 793 | 805 | 790 | 802 | 10,800 |
2005/05/19 | 750 | 783 | 750 | 783 | 16,000 |
2005/05/18 | 740 | 775 | 740 | 746 | 28,800 |
2005/05/17 | 800 | 800 | 735 | 770 | 60,300 |
2005/05/16 | 805 | 820 | 805 | 805 | 80,500 |
2005/05/13 | 900 | 905 | 899 | 905 | 6,800 |
2005/05/12 | 908 | 913 | 905 | 910 | 20,800 |
2005/05/11 | 902 | 909 | 895 | 909 | 21,100 |
2005/05/10 | 912 | 920 | 908 | 912 | 42,200 |
2005/05/09 | 900 | 910 | 892 | 910 | 29,200 |
2005/05/06 | 894 | 894 | 888 | 891 | 10,000 |
2005/05/02 | 875 | 892 | 874 | 887 | 20,000 |
2005/04/28 | 870 | 874 | 865 | 874 | 15,700 |
2005/04/27 | 868 | 869 | 864 | 865 | 9,400 |
2005/04/26 | 856 | 865 | 855 | 860 | 37,100 |
2005/04/25 | 855 | 855 | 846 | 852 | 14,200 |
2005/04/22 | 842 | 848 | 841 | 848 | 14,200 |
2005/04/21 | 840 | 841 | 830 | 840 | 19,800 |
2005/04/20 | 841 | 842 | 840 | 842 | 15,700 |
2005/04/19 | 820 | 840 | 820 | 840 | 20,300 |
2005/04/18 | 832 | 835 | 790 | 820 | 42,700 |
2005/04/15 | 841 | 844 | 831 | 841 | 18,500 |
2005/04/14 | 833 | 841 | 831 | 841 | 13,900 |
2005/04/13 | 839 | 839 | 833 | 834 | 5,400 |
2005/04/12 | 844 | 844 | 835 | 835 | 11,200 |
2005/04/11 | 848 | 848 | 845 | 845 | 14,300 |
2005/04/08 | 847 | 849 | 844 | 845 | 18,100 |
2005/04/07 | 848 | 850 | 845 | 845 | 14,300 |
2005/04/06 | 847 | 859 | 841 | 841 | 37,100 |
2005/04/05 | 835 | 850 | 835 | 844 | 43,100 |
2005/04/04 | 825 | 840 | 823 | 830 | 21,200 |
2005/04/01 | 826 | 830 | 825 | 825 | 7,600 |
2005/03/31 | 834 | 834 | 825 | 825 | 5,000 |
2005/03/30 | 837 | 838 | 821 | 835 | 27,200 |
2005/03/29 | 841 | 850 | 841 | 842 | 20,100 |
2005/03/28 | 848 | 848 | 837 | 837 | 16,700 |
2005/03/25 | 843 | 846 | 835 | 846 | 34,600 |
2005/03/24 | 843 | 847 | 840 | 843 | 18,700 |
2005/03/23 | 848 | 849 | 837 | 841 | 30,500 |
2005/03/22 | 838 | 844 | 838 | 843 | 32,800 |
2005/03/18 | 831 | 844 | 831 | 837 | 10,900 |
2005/03/17 | 830 | 833 | 826 | 826 | 23,800 |
2005/03/16 | 828 | 837 | 823 | 825 | 51,500 |
2005/03/15 | 838 | 845 | 827 | 828 | 42,500 |
2005/03/14 | 833 | 843 | 830 | 831 | 17,600 |
2005/03/11 | 840 | 845 | 832 | 835 | 13,700 |
2005/03/10 | 840 | 844 | 839 | 840 | 28,300 |
2005/03/09 | 853 | 854 | 845 | 845 | 16,900 |
2005/03/08 | 846 | 853 | 840 | 850 | 31,700 |
2005/03/07 | 842 | 846 | 838 | 839 | 18,900 |
2005/03/04 | 827 | 839 | 825 | 832 | 18,700 |
2005/03/03 | 823 | 830 | 823 | 829 | 15,800 |
2005/03/02 | 825 | 828 | 823 | 825 | 8,900 |
2005/03/01 | 832 | 832 | 822 | 828 | 7,100 |
2005/02/28 | 830 | 830 | 820 | 825 | 11,500 |
2005/02/25 | 824 | 824 | 810 | 810 | 18,100 |
2005/02/24 | 820 | 820 | 808 | 809 | 10,400 |
2005/02/23 | 823 | 826 | 818 | 818 | 5,900 |
2005/02/22 | 830 | 830 | 825 | 825 | 8,600 |
2005/02/21 | 820 | 825 | 812 | 822 | 7,000 |
2005/02/18 | 816 | 822 | 802 | 802 | 7,000 |
2005/02/17 | 832 | 832 | 814 | 814 | 4,400 |
2005/02/16 | 825 | 828 | 820 | 820 | 6,800 |
2005/02/15 | 832 | 832 | 817 | 825 | 11,500 |
2005/02/14 | 840 | 843 | 830 | 832 | 19,800 |
2005/02/10 | 809 | 811 | 802 | 802 | 11,200 |
2005/02/09 | 800 | 807 | 800 | 807 | 15,500 |
2005/02/08 | 799 | 800 | 794 | 797 | 11,700 |
2005/02/07 | 800 | 800 | 796 | 796 | 15,100 |
2005/02/04 | 801 | 801 | 795 | 800 | 11,700 |
2005/02/03 | 807 | 807 | 790 | 800 | 23,500 |
2005/02/02 | 801 | 809 | 800 | 808 | 20,400 |
2005/02/01 | 840 | 847 | 820 | 820 | 6,000 |
2005/01/31 | 820 | 850 | 817 | 840 | 8,400 |
2005/01/28 | 825 | 827 | 820 | 820 | 7,500 |
2005/01/27 | 833 | 833 | 820 | 825 | 22,600 |
2005/01/26 | 838 | 839 | 833 | 833 | 10,200 |
2005/01/25 | 833 | 836 | 827 | 836 | 14,600 |
2005/01/24 | 834 | 836 | 827 | 827 | 7,800 |
2005/01/21 | 821 | 849 | 821 | 844 | 8,900 |
2005/01/20 | 850 | 860 | 845 | 850 | 11,400 |
2005/01/19 | 867 | 878 | 855 | 860 | 10,400 |
2005/01/18 | 885 | 885 | 860 | 863 | 25,700 |
2005/01/17 | 845 | 870 | 845 | 855 | 30,200 |
2005/01/14 | 821 | 840 | 821 | 835 | 21,200 |
2005/01/13 | 830 | 845 | 830 | 837 | 37,700 |
2005/01/12 | 800 | 820 | 800 | 810 | 23,600 |
2005/01/11 | 803 | 807 | 794 | 794 | 38,800 |
2005/01/07 | 805 | 805 | 796 | 798 | 12,200 |
2005/01/06 | 792 | 800 | 792 | 794 | 7,900 |
2005/01/05 | 798 | 804 | 791 | 792 | 11,600 |
2005/01/04 | 793 | 800 | 780 | 799 | 8,800 |