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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,836 | 1,866 | 1,836 | 1,851 | 38,000 |
| 2006/12/28 | 1,874 | 1,877 | 1,860 | 1,866 | 64,100 |
| 2006/12/27 | 1,864 | 1,880 | 1,860 | 1,877 | 70,400 |
| 2006/12/26 | 1,837 | 1,864 | 1,825 | 1,864 | 46,400 |
| 2006/12/25 | 1,850 | 1,853 | 1,821 | 1,853 | 70,100 |
| 2006/12/22 | 1,860 | 1,860 | 1,845 | 1,857 | 63,800 |
| 2006/12/21 | 1,875 | 1,884 | 1,862 | 1,870 | 62,000 |
| 2006/12/20 | 1,860 | 1,889 | 1,860 | 1,884 | 67,500 |
| 2006/12/19 | 1,895 | 1,898 | 1,858 | 1,863 | 121,000 |
| 2006/12/18 | 1,880 | 1,906 | 1,865 | 1,898 | 177,900 |
| 2006/12/15 | 1,824 | 1,859 | 1,822 | 1,852 | 97,900 |
| 2006/12/14 | 1,835 | 1,852 | 1,825 | 1,837 | 113,100 |
| 2006/12/13 | 1,865 | 1,866 | 1,842 | 1,855 | 76,000 |
| 2006/12/12 | 1,875 | 1,881 | 1,853 | 1,872 | 102,500 |
| 2006/12/11 | 1,880 | 1,887 | 1,861 | 1,867 | 162,900 |
| 2006/12/08 | 1,816 | 1,855 | 1,815 | 1,842 | 176,900 |
| 2006/12/07 | 1,807 | 1,824 | 1,801 | 1,811 | 101,100 |
| 2006/12/06 | 1,795 | 1,800 | 1,774 | 1,800 | 126,700 |
| 2006/12/05 | 1,820 | 1,820 | 1,764 | 1,797 | 263,900 |
| 2006/12/04 | 1,794 | 1,829 | 1,771 | 1,811 | 599,900 |
| 2006/12/01 | 1,704 | 1,760 | 1,690 | 1,734 | 627,200 |
| 2006/11/30 | 1,615 | 1,655 | 1,612 | 1,627 | 373,700 |
| 2006/11/29 | 1,605 | 1,608 | 1,591 | 1,599 | 162,300 |
| 2006/11/28 | 1,609 | 1,621 | 1,602 | 1,613 | 142,400 |
| 2006/11/27 | 1,615 | 1,654 | 1,613 | 1,648 | 98,200 |
| 2006/11/24 | 1,583 | 1,628 | 1,583 | 1,627 | 156,700 |
| 2006/11/22 | 1,472 | 1,597 | 1,472 | 1,582 | 283,200 |
| 2006/11/21 | 1,630 | 1,670 | 1,630 | 1,652 | 59,600 |
| 2006/11/20 | 1,683 | 1,689 | 1,607 | 1,616 | 119,700 |
| 2006/11/17 | 1,755 | 1,775 | 1,723 | 1,729 | 37,300 |
| 2006/11/16 | 1,791 | 1,794 | 1,760 | 1,764 | 38,900 |
| 2006/11/15 | 1,811 | 1,818 | 1,750 | 1,770 | 70,000 |
| 2006/11/14 | 1,730 | 1,811 | 1,730 | 1,800 | 91,000 |
| 2006/11/13 | 1,695 | 1,735 | 1,685 | 1,700 | 112,700 |
| 2006/11/10 | 1,856 | 1,857 | 1,716 | 1,755 | 177,500 |
| 2006/11/09 | 1,851 | 1,870 | 1,848 | 1,857 | 60,300 |
| 2006/11/08 | 1,894 | 1,894 | 1,853 | 1,854 | 68,300 |
| 2006/11/07 | 1,925 | 1,927 | 1,870 | 1,883 | 81,500 |
| 2006/11/06 | 1,919 | 1,924 | 1,893 | 1,911 | 130,600 |
| 2006/11/02 | 1,855 | 1,878 | 1,855 | 1,877 | 90,800 |
| 2006/11/01 | 1,817 | 1,859 | 1,808 | 1,846 | 59,600 |
| 2006/10/31 | 1,806 | 1,834 | 1,806 | 1,817 | 63,100 |
| 2006/10/30 | 1,851 | 1,851 | 1,818 | 1,833 | 75,200 |
| 2006/10/27 | 1,910 | 1,914 | 1,848 | 1,860 | 102,800 |
| 2006/10/26 | 1,850 | 1,889 | 1,843 | 1,888 | 75,300 |
| 2006/10/25 | 1,820 | 1,832 | 1,812 | 1,829 | 74,700 |
| 2006/10/24 | 1,874 | 1,879 | 1,826 | 1,834 | 121,200 |
| 2006/10/23 | 1,870 | 1,897 | 1,860 | 1,868 | 78,100 |
| 2006/10/20 | 1,860 | 1,909 | 1,860 | 1,889 | 77,800 |
| 2006/10/19 | 1,906 | 1,911 | 1,870 | 1,878 | 117,400 |
| 2006/10/18 | 1,915 | 1,920 | 1,882 | 1,912 | 137,300 |
| 2006/10/17 | 1,890 | 1,930 | 1,873 | 1,925 | 242,900 |
| 2006/10/16 | 1,845 | 1,874 | 1,830 | 1,870 | 188,000 |
| 2006/10/13 | 1,790 | 1,823 | 1,789 | 1,817 | 142,000 |
| 2006/10/12 | 1,790 | 1,790 | 1,768 | 1,768 | 97,700 |
| 2006/10/11 | 1,789 | 1,849 | 1,786 | 1,791 | 217,200 |
| 2006/10/10 | 1,713 | 1,785 | 1,713 | 1,769 | 123,000 |
| 2006/10/06 | 1,764 | 1,780 | 1,757 | 1,763 | 122,800 |
| 2006/10/05 | 1,786 | 1,797 | 1,778 | 1,794 | 159,100 |
| 2006/10/04 | 1,760 | 1,788 | 1,750 | 1,756 | 193,200 |
| 2006/10/03 | 1,672 | 1,735 | 1,667 | 1,734 | 112,600 |
| 2006/10/02 | 1,670 | 1,714 | 1,660 | 1,702 | 154,800 |
| 2006/09/29 | 1,649 | 1,650 | 1,622 | 1,643 | 93,200 |
| 2006/09/28 | 1,681 | 1,681 | 1,642 | 1,650 | 187,100 |
| 2006/09/27 | 1,549 | 1,598 | 1,540 | 1,591 | 208,700 |
| 2006/09/26 | 1,460 | 1,517 | 1,460 | 1,498 | 93,700 |
| 2006/09/25 | 1,467 | 1,467 | 1,380 | 1,434 | 51,500 |
| 2006/09/22 | 1,486 | 1,496 | 1,456 | 1,467 | 36,300 |
| 2006/09/21 | 1,458 | 1,520 | 1,455 | 1,504 | 67,900 |
| 2006/09/20 | 1,502 | 1,515 | 1,459 | 1,460 | 55,500 |
| 2006/09/19 | 1,510 | 1,528 | 1,510 | 1,510 | 28,200 |
| 2006/09/15 | 1,526 | 1,540 | 1,515 | 1,516 | 58,600 |
| 2006/09/14 | 1,529 | 1,549 | 1,521 | 1,524 | 53,300 |
| 2006/09/13 | 1,565 | 1,583 | 1,500 | 1,510 | 114,000 |
| 2006/09/12 | 1,510 | 1,570 | 1,500 | 1,546 | 203,100 |
| 2006/09/11 | 1,515 | 1,515 | 1,490 | 1,490 | 28,800 |
| 2006/09/08 | 1,480 | 1,518 | 1,480 | 1,506 | 50,000 |
| 2006/09/07 | 1,509 | 1,510 | 1,482 | 1,482 | 43,300 |
| 2006/09/06 | 1,506 | 1,522 | 1,491 | 1,492 | 26,000 |
| 2006/09/05 | 1,506 | 1,524 | 1,500 | 1,516 | 34,200 |
| 2006/09/04 | 1,476 | 1,517 | 1,475 | 1,506 | 56,700 |
| 2006/09/01 | 1,494 | 1,506 | 1,475 | 1,483 | 30,900 |
| 2006/08/31 | 1,505 | 1,530 | 1,485 | 1,494 | 50,600 |
| 2006/08/30 | 1,460 | 1,510 | 1,460 | 1,508 | 55,100 |
| 2006/08/29 | 1,459 | 1,481 | 1,450 | 1,466 | 19,400 |
| 2006/08/28 | 1,496 | 1,508 | 1,450 | 1,456 | 45,300 |
| 2006/08/25 | 1,471 | 1,498 | 1,468 | 1,480 | 50,900 |
| 2006/08/24 | 1,505 | 1,511 | 1,464 | 1,487 | 36,300 |
| 2006/08/23 | 1,521 | 1,522 | 1,495 | 1,496 | 35,000 |
| 2006/08/22 | 1,497 | 1,530 | 1,491 | 1,518 | 75,700 |
| 2006/08/21 | 1,538 | 1,539 | 1,511 | 1,523 | 35,600 |
| 2006/08/18 | 1,530 | 1,533 | 1,502 | 1,520 | 47,500 |
| 2006/08/17 | 1,500 | 1,536 | 1,497 | 1,522 | 88,100 |
| 2006/08/16 | 1,508 | 1,518 | 1,484 | 1,493 | 63,500 |
| 2006/08/15 | 1,541 | 1,549 | 1,482 | 1,508 | 175,400 |
| 2006/08/14 | 1,459 | 1,545 | 1,442 | 1,525 | 284,100 |
| 2006/08/11 | 1,379 | 1,400 | 1,365 | 1,379 | 78,700 |
| 2006/08/10 | 1,364 | 1,389 | 1,364 | 1,379 | 24,100 |
| 2006/08/09 | 1,360 | 1,389 | 1,330 | 1,370 | 44,300 |
| 2006/08/08 | 1,273 | 1,376 | 1,273 | 1,366 | 82,100 |
| 2006/08/07 | 1,400 | 1,418 | 1,300 | 1,310 | 108,900 |
| 2006/08/04 | 1,420 | 1,426 | 1,365 | 1,400 | 97,300 |
| 2006/08/03 | 1,470 | 1,485 | 1,388 | 1,429 | 135,500 |
| 2006/08/02 | 1,529 | 1,530 | 1,477 | 1,488 | 118,300 |
| 2006/08/01 | 1,602 | 1,639 | 1,595 | 1,612 | 48,500 |
| 2006/07/31 | 1,630 | 1,635 | 1,580 | 1,602 | 50,500 |
| 2006/07/28 | 1,500 | 1,586 | 1,481 | 1,562 | 60,500 |
| 2006/07/27 | 1,500 | 1,514 | 1,470 | 1,500 | 29,400 |
| 2006/07/26 | 1,550 | 1,560 | 1,464 | 1,487 | 21,000 |
| 2006/07/25 | 1,580 | 1,605 | 1,542 | 1,544 | 27,200 |
| 2006/07/24 | 1,528 | 1,570 | 1,497 | 1,532 | 16,800 |
| 2006/07/21 | 1,549 | 1,556 | 1,520 | 1,540 | 20,600 |
| 2006/07/20 | 1,562 | 1,565 | 1,533 | 1,549 | 36,900 |
| 2006/07/19 | 1,455 | 1,526 | 1,405 | 1,442 | 35,400 |
| 2006/07/18 | 1,542 | 1,580 | 1,451 | 1,451 | 57,900 |
| 2006/07/14 | 1,602 | 1,645 | 1,580 | 1,602 | 37,300 |
| 2006/07/13 | 1,608 | 1,689 | 1,601 | 1,634 | 32,900 |
| 2006/07/12 | 1,676 | 1,715 | 1,625 | 1,626 | 24,600 |
| 2006/07/11 | 1,700 | 1,725 | 1,650 | 1,670 | 26,800 |
| 2006/07/10 | 1,650 | 1,710 | 1,632 | 1,682 | 57,000 |
| 2006/07/07 | 1,750 | 1,761 | 1,659 | 1,700 | 36,600 |
| 2006/07/06 | 1,745 | 1,778 | 1,740 | 1,743 | 50,400 |
| 2006/07/05 | 1,739 | 1,776 | 1,739 | 1,764 | 60,100 |
| 2006/07/04 | 1,730 | 1,800 | 1,720 | 1,781 | 198,000 |
| 2006/07/03 | 1,711 | 1,769 | 1,711 | 1,734 | 90,600 |
| 2006/06/30 | 1,755 | 1,780 | 1,702 | 1,707 | 165,000 |
| 2006/06/29 | 1,690 | 1,755 | 1,685 | 1,750 | 352,900 |
| 2006/06/28 | 1,669 | 1,712 | 1,636 | 1,696 | 141,800 |
| 2006/06/27 | 1,620 | 1,693 | 1,612 | 1,680 | 189,400 |
| 2006/06/26 | 1,560 | 1,620 | 1,539 | 1,610 | 79,600 |
| 2006/06/23 | 1,535 | 1,559 | 1,520 | 1,559 | 46,700 |
| 2006/06/22 | 1,535 | 1,559 | 1,525 | 1,540 | 46,400 |
| 2006/06/21 | 1,520 | 1,541 | 1,500 | 1,522 | 40,200 |
| 2006/06/20 | 1,513 | 1,559 | 1,512 | 1,513 | 49,000 |
| 2006/06/19 | 1,530 | 1,545 | 1,511 | 1,524 | 40,700 |
| 2006/06/16 | 1,520 | 1,550 | 1,496 | 1,510 | 69,500 |
| 2006/06/15 | 1,480 | 1,510 | 1,430 | 1,473 | 55,200 |
| 2006/06/14 | 1,399 | 1,450 | 1,380 | 1,410 | 38,400 |
| 2006/06/13 | 1,412 | 1,484 | 1,405 | 1,440 | 41,900 |
| 2006/06/12 | 1,344 | 1,477 | 1,340 | 1,464 | 96,500 |
| 2006/06/09 | 1,322 | 1,365 | 1,280 | 1,343 | 67,200 |
| 2006/06/08 | 1,340 | 1,340 | 1,262 | 1,291 | 107,100 |
| 2006/06/07 | 1,410 | 1,438 | 1,380 | 1,380 | 54,400 |
| 2006/06/06 | 1,385 | 1,479 | 1,385 | 1,413 | 83,400 |
| 2006/06/05 | 1,464 | 1,495 | 1,398 | 1,445 | 86,800 |
| 2006/06/02 | 1,466 | 1,469 | 1,309 | 1,464 | 145,900 |
| 2006/06/01 | 1,532 | 1,570 | 1,466 | 1,466 | 109,000 |
| 2006/05/31 | 1,517 | 1,560 | 1,515 | 1,525 | 64,600 |
| 2006/05/30 | 1,602 | 1,610 | 1,583 | 1,607 | 41,900 |
| 2006/05/29 | 1,659 | 1,659 | 1,613 | 1,621 | 36,900 |
| 2006/05/26 | 1,680 | 1,685 | 1,635 | 1,665 | 38,100 |
| 2006/05/25 | 1,720 | 1,720 | 1,651 | 1,680 | 53,100 |
| 2006/05/24 | 1,680 | 1,702 | 1,670 | 1,700 | 51,900 |
| 2006/05/23 | 1,690 | 1,700 | 1,661 | 1,680 | 57,200 |
| 2006/05/22 | 1,758 | 1,780 | 1,670 | 1,680 | 169,000 |
| 2006/05/19 | 1,632 | 1,680 | 1,628 | 1,668 | 80,000 |
| 2006/05/18 | 1,560 | 1,612 | 1,550 | 1,602 | 72,600 |
| 2006/05/17 | 1,600 | 1,630 | 1,551 | 1,612 | 83,900 |
| 2006/05/16 | 1,695 | 1,699 | 1,570 | 1,609 | 275,200 |
| 2006/05/15 | 1,636 | 1,636 | 1,636 | 1,636 | 28,700 |
| 2006/05/12 | 1,360 | 1,436 | 1,360 | 1,436 | 35,200 |
| 2006/05/11 | 1,411 | 1,428 | 1,400 | 1,400 | 18,700 |
| 2006/05/10 | 1,412 | 1,443 | 1,396 | 1,430 | 40,600 |
| 2006/05/09 | 1,451 | 1,451 | 1,370 | 1,410 | 68,600 |
| 2006/05/08 | 1,447 | 1,495 | 1,440 | 1,456 | 49,600 |
| 2006/05/02 | 1,480 | 1,495 | 1,471 | 1,487 | 20,200 |
| 2006/05/01 | 1,476 | 1,498 | 1,470 | 1,489 | 36,900 |
| 2006/04/28 | 1,509 | 1,511 | 1,481 | 1,485 | 51,200 |
| 2006/04/27 | 1,545 | 1,545 | 1,520 | 1,523 | 20,500 |
| 2006/04/26 | 1,551 | 1,555 | 1,518 | 1,550 | 27,400 |
| 2006/04/25 | 1,540 | 1,570 | 1,506 | 1,570 | 29,500 |
| 2006/04/24 | 1,540 | 1,570 | 1,501 | 1,555 | 45,400 |
| 2006/04/21 | 1,620 | 1,630 | 1,566 | 1,594 | 42,200 |
| 2006/04/20 | 1,688 | 1,690 | 1,615 | 1,635 | 59,100 |
| 2006/04/19 | 1,605 | 1,660 | 1,600 | 1,638 | 63,300 |
| 2006/04/18 | 1,480 | 1,599 | 1,470 | 1,575 | 80,600 |
| 2006/04/17 | 1,607 | 1,610 | 1,495 | 1,540 | 125,700 |
| 2006/04/14 | 1,650 | 1,675 | 1,615 | 1,622 | 87,300 |
| 2006/04/13 | 1,645 | 1,700 | 1,611 | 1,667 | 98,500 |
| 2006/04/12 | 1,678 | 1,695 | 1,611 | 1,642 | 169,200 |
| 2006/04/11 | 1,785 | 1,835 | 1,705 | 1,738 | 213,600 |
| 2006/04/10 | 1,640 | 1,798 | 1,636 | 1,798 | 292,500 |
| 2006/04/07 | 1,560 | 1,670 | 1,560 | 1,660 | 184,900 |
| 2006/04/06 | 1,531 | 1,569 | 1,506 | 1,555 | 156,500 |
| 2006/04/05 | 1,465 | 1,501 | 1,461 | 1,481 | 158,600 |
| 2006/04/04 | 1,450 | 1,485 | 1,436 | 1,450 | 163,100 |
| 2006/04/03 | 1,431 | 1,454 | 1,411 | 1,428 | 83,200 |
| 2006/03/31 | 1,390 | 1,448 | 1,383 | 1,430 | 113,200 |
| 2006/03/30 | 1,340 | 1,415 | 1,330 | 1,390 | 98,900 |
| 2006/03/29 | 1,330 | 1,340 | 1,310 | 1,324 | 38,100 |
| 2006/03/28 | 1,320 | 1,325 | 1,280 | 1,325 | 23,800 |
| 2006/03/27 | 1,340 | 1,340 | 1,290 | 1,320 | 57,700 |
| 2006/03/24 | 1,330 | 1,370 | 1,324 | 1,340 | 49,800 |
| 2006/03/23 | 1,367 | 1,397 | 1,321 | 1,350 | 114,800 |
| 2006/03/22 | 1,318 | 1,400 | 1,301 | 1,387 | 151,200 |
| 2006/03/20 | 1,228 | 1,293 | 1,224 | 1,280 | 129,200 |
| 2006/03/17 | 1,218 | 1,229 | 1,180 | 1,215 | 24,400 |
| 2006/03/16 | 1,230 | 1,230 | 1,158 | 1,199 | 39,000 |
| 2006/03/15 | 1,203 | 1,220 | 1,203 | 1,208 | 15,100 |
| 2006/03/14 | 1,228 | 1,230 | 1,180 | 1,195 | 22,200 |
| 2006/03/13 | 1,180 | 1,235 | 1,180 | 1,221 | 43,000 |
| 2006/03/10 | 1,176 | 1,179 | 1,158 | 1,174 | 22,000 |
| 2006/03/09 | 1,152 | 1,180 | 1,150 | 1,175 | 17,300 |
| 2006/03/08 | 1,169 | 1,169 | 1,137 | 1,158 | 12,900 |
| 2006/03/07 | 1,180 | 1,190 | 1,130 | 1,170 | 29,500 |
| 2006/03/06 | 1,120 | 1,180 | 1,120 | 1,170 | 22,400 |
| 2006/03/03 | 1,130 | 1,135 | 1,090 | 1,090 | 18,200 |
| 2006/03/02 | 1,142 | 1,165 | 1,130 | 1,130 | 19,000 |
| 2006/03/01 | 1,150 | 1,169 | 1,130 | 1,140 | 23,500 |
| 2006/02/28 | 1,210 | 1,210 | 1,135 | 1,170 | 23,900 |
| 2006/02/27 | 1,230 | 1,250 | 1,210 | 1,212 | 31,300 |
| 2006/02/24 | 1,222 | 1,222 | 1,181 | 1,210 | 33,400 |
| 2006/02/23 | 1,238 | 1,240 | 1,220 | 1,222 | 39,300 |
| 2006/02/22 | 1,200 | 1,245 | 1,190 | 1,210 | 108,300 |
| 2006/02/21 | 1,120 | 1,169 | 1,091 | 1,165 | 65,300 |
| 2006/02/20 | 1,080 | 1,120 | 1,062 | 1,110 | 46,200 |
| 2006/02/17 | 1,148 | 1,148 | 1,060 | 1,080 | 73,900 |
| 2006/02/16 | 1,171 | 1,190 | 1,131 | 1,155 | 116,500 |
| 2006/02/15 | 1,100 | 1,196 | 1,100 | 1,190 | 202,600 |
| 2006/02/14 | 1,078 | 1,078 | 1,001 | 1,052 | 378,400 |
| 2006/02/13 | 979 | 979 | 979 | 979 | 31,000 |
| 2006/02/10 | 869 | 879 | 850 | 879 | 36,500 |
| 2006/02/09 | 889 | 895 | 870 | 879 | 8,100 |
| 2006/02/08 | 892 | 900 | 882 | 889 | 5,200 |
| 2006/02/07 | 914 | 918 | 895 | 905 | 10,900 |
| 2006/02/06 | 896 | 906 | 886 | 906 | 41,800 |
| 2006/02/03 | 880 | 885 | 874 | 880 | 9,000 |
| 2006/02/02 | 884 | 897 | 884 | 892 | 9,900 |
| 2006/02/01 | 890 | 890 | 876 | 880 | 11,900 |
| 2006/01/31 | 898 | 899 | 875 | 890 | 35,100 |
| 2006/01/30 | 900 | 926 | 898 | 898 | 42,600 |
| 2006/01/27 | 850 | 895 | 850 | 890 | 38,200 |
| 2006/01/26 | 850 | 850 | 841 | 846 | 23,200 |
| 2006/01/25 | 850 | 860 | 832 | 845 | 26,300 |
| 2006/01/24 | 825 | 857 | 819 | 857 | 35,800 |
| 2006/01/23 | 821 | 829 | 810 | 826 | 10,500 |
| 2006/01/20 | 858 | 865 | 836 | 849 | 26,300 |
| 2006/01/19 | 816 | 850 | 816 | 845 | 15,800 |
| 2006/01/18 | 859 | 864 | 780 | 836 | 52,100 |
| 2006/01/17 | 897 | 898 | 870 | 870 | 48,200 |
| 2006/01/16 | 878 | 898 | 871 | 898 | 40,100 |
| 2006/01/13 | 890 | 890 | 875 | 877 | 21,600 |
| 2006/01/12 | 865 | 890 | 865 | 890 | 48,000 |
| 2006/01/11 | 861 | 869 | 853 | 860 | 10,900 |
| 2006/01/10 | 880 | 899 | 849 | 861 | 38,900 |
| 2006/01/06 | 823 | 880 | 823 | 879 | 77,100 |
| 2006/01/05 | 816 | 830 | 807 | 820 | 40,100 |
| 2006/01/04 | 808 | 811 | 804 | 810 | 10,500 |