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 |
---|---|---|---|---|---|
2008/12/30 | 483 | 503 | 483 | 503 | 6,700 |
2008/12/29 | 484 | 497 | 469 | 497 | 8,200 |
2008/12/26 | 466 | 483 | 462 | 474 | 5,000 |
2008/12/25 | 480 | 480 | 471 | 476 | 17,500 |
2008/12/24 | 513 | 513 | 495 | 495 | 57,600 |
2008/12/22 | 480 | 493 | 480 | 493 | 11,600 |
2008/12/19 | 479 | 490 | 476 | 480 | 5,600 |
2008/12/18 | 488 | 493 | 483 | 484 | 9,800 |
2008/12/17 | 489 | 489 | 471 | 483 | 10,100 |
2008/12/16 | 477 | 480 | 465 | 479 | 12,600 |
2008/12/15 | 467 | 489 | 464 | 488 | 9,800 |
2008/12/12 | 476 | 479 | 467 | 467 | 27,400 |
2008/12/11 | 471 | 476 | 470 | 476 | 9,600 |
2008/12/10 | 475 | 485 | 473 | 473 | 7,300 |
2008/12/09 | 482 | 499 | 472 | 474 | 6,500 |
2008/12/08 | 478 | 502 | 475 | 484 | 19,800 |
2008/12/05 | 470 | 478 | 461 | 473 | 39,200 |
2008/12/04 | 465 | 465 | 445 | 461 | 29,900 |
2008/12/03 | 452 | 462 | 442 | 460 | 15,800 |
2008/12/02 | 453 | 454 | 440 | 447 | 18,700 |
2008/12/01 | 485 | 485 | 470 | 472 | 6,800 |
2008/11/28 | 470 | 485 | 470 | 485 | 7,000 |
2008/11/27 | 472 | 481 | 465 | 475 | 14,300 |
2008/11/26 | 494 | 500 | 456 | 465 | 36,000 |
2008/11/25 | 495 | 495 | 477 | 485 | 20,500 |
2008/11/21 | 432 | 470 | 432 | 470 | 16,100 |
2008/11/20 | 458 | 462 | 440 | 443 | 35,000 |
2008/11/19 | 460 | 475 | 454 | 456 | 19,600 |
2008/11/18 | 464 | 474 | 452 | 458 | 30,800 |
2008/11/17 | 482 | 490 | 460 | 473 | 27,000 |
2008/11/14 | 501 | 514 | 472 | 472 | 15,100 |
2008/11/13 | 480 | 500 | 470 | 491 | 20,400 |
2008/11/12 | 481 | 510 | 475 | 490 | 11,900 |
2008/11/11 | 477 | 486 | 468 | 484 | 20,600 |
2008/11/10 | 471 | 481 | 470 | 477 | 33,100 |
2008/11/07 | 470 | 515 | 470 | 486 | 15,300 |
2008/11/06 | 515 | 515 | 494 | 495 | 14,800 |
2008/11/05 | 506 | 525 | 500 | 525 | 19,800 |
2008/11/04 | 500 | 510 | 493 | 500 | 24,800 |
2008/10/31 | 500 | 503 | 490 | 490 | 12,700 |
2008/10/30 | 497 | 508 | 477 | 490 | 24,400 |
2008/10/29 | 457 | 511 | 450 | 507 | 28,800 |
2008/10/28 | 406 | 432 | 392 | 432 | 18,300 |
2008/10/27 | 437 | 437 | 410 | 416 | 39,700 |
2008/10/24 | 465 | 465 | 411 | 411 | 29,000 |
2008/10/23 | 449 | 460 | 440 | 460 | 27,200 |
2008/10/22 | 481 | 482 | 465 | 474 | 15,000 |
2008/10/21 | 500 | 510 | 480 | 491 | 24,900 |
2008/10/20 | 441 | 484 | 441 | 479 | 13,600 |
2008/10/17 | 474 | 474 | 441 | 441 | 20,800 |
2008/10/16 | 448 | 459 | 435 | 439 | 17,900 |
2008/10/15 | 478 | 482 | 455 | 457 | 15,700 |
2008/10/14 | 449 | 490 | 448 | 479 | 27,600 |
2008/10/10 | 385 | 415 | 376 | 414 | 37,900 |
2008/10/09 | 381 | 405 | 380 | 388 | 25,300 |
2008/10/08 | 416 | 417 | 380 | 381 | 38,400 |
2008/10/07 | 417 | 443 | 409 | 426 | 23,400 |
2008/10/06 | 485 | 491 | 436 | 447 | 29,000 |
2008/10/03 | 503 | 503 | 482 | 486 | 15,100 |
2008/10/02 | 522 | 522 | 492 | 498 | 10,400 |
2008/10/01 | 513 | 524 | 506 | 512 | 10,700 |
2008/09/30 | 495 | 510 | 495 | 503 | 26,400 |
2008/09/29 | 531 | 536 | 523 | 525 | 7,500 |
2008/09/26 | 565 | 565 | 531 | 534 | 27,900 |
2008/09/25 | 575 | 575 | 550 | 555 | 19,600 |
2008/09/24 | 558 | 568 | 539 | 565 | 22,300 |
2008/09/22 | 562 | 585 | 546 | 561 | 19,200 |
2008/09/19 | 567 | 568 | 539 | 545 | 50,600 |
2008/09/18 | 520 | 570 | 510 | 570 | 47,600 |
2008/09/17 | 534 | 538 | 512 | 533 | 29,800 |
2008/09/16 | 516 | 520 | 507 | 515 | 32,300 |
2008/09/12 | 529 | 533 | 526 | 530 | 34,800 |
2008/09/11 | 522 | 533 | 514 | 529 | 22,700 |
2008/09/10 | 530 | 537 | 522 | 532 | 32,700 |
2008/09/09 | 539 | 539 | 529 | 535 | 17,400 |
2008/09/08 | 525 | 555 | 524 | 529 | 31,800 |
2008/09/05 | 515 | 523 | 506 | 521 | 32,900 |
2008/09/04 | 535 | 547 | 513 | 524 | 31,700 |
2008/09/03 | 573 | 577 | 533 | 534 | 44,600 |
2008/09/02 | 600 | 600 | 559 | 577 | 52,000 |
2008/09/01 | 592 | 615 | 571 | 591 | 53,400 |
2008/08/29 | 629 | 630 | 580 | 609 | 46,200 |
2008/08/28 | 635 | 637 | 620 | 620 | 19,200 |
2008/08/27 | 641 | 641 | 629 | 636 | 15,300 |
2008/08/26 | 604 | 630 | 593 | 630 | 30,900 |
2008/08/25 | 597 | 599 | 576 | 594 | 24,100 |
2008/08/22 | 569 | 569 | 557 | 557 | 12,700 |
2008/08/21 | 570 | 571 | 560 | 570 | 9,000 |
2008/08/20 | 551 | 561 | 550 | 553 | 13,500 |
2008/08/19 | 572 | 572 | 552 | 557 | 20,100 |
2008/08/18 | 580 | 587 | 571 | 581 | 16,000 |
2008/08/15 | 590 | 600 | 571 | 575 | 21,900 |
2008/08/14 | 601 | 611 | 583 | 600 | 9,800 |
2008/08/13 | 628 | 629 | 601 | 601 | 20,200 |
2008/08/12 | 640 | 655 | 630 | 630 | 12,700 |
2008/08/11 | 659 | 659 | 632 | 649 | 9,300 |
2008/08/08 | 628 | 639 | 621 | 639 | 17,300 |
2008/08/07 | 673 | 674 | 630 | 638 | 19,900 |
2008/08/06 | 660 | 670 | 648 | 670 | 18,900 |
2008/08/05 | 660 | 666 | 653 | 656 | 8,400 |
2008/08/04 | 672 | 676 | 653 | 660 | 17,200 |
2008/08/01 | 695 | 700 | 680 | 682 | 9,400 |
2008/07/31 | 709 | 714 | 680 | 705 | 35,700 |
2008/07/30 | 716 | 725 | 701 | 724 | 54,200 |
2008/07/29 | 660 | 662 | 650 | 656 | 10,400 |
2008/07/28 | 690 | 690 | 670 | 673 | 13,300 |
2008/07/25 | 686 | 687 | 662 | 671 | 13,800 |
2008/07/24 | 661 | 679 | 661 | 676 | 13,900 |
2008/07/23 | 658 | 662 | 652 | 653 | 7,300 |
2008/07/22 | 658 | 658 | 618 | 645 | 12,300 |
2008/07/18 | 643 | 663 | 632 | 638 | 7,700 |
2008/07/17 | 644 | 645 | 631 | 642 | 9,400 |
2008/07/16 | 631 | 633 | 612 | 630 | 10,100 |
2008/07/15 | 658 | 662 | 632 | 633 | 17,000 |
2008/07/14 | 653 | 662 | 652 | 653 | 19,700 |
2008/07/11 | 667 | 675 | 662 | 662 | 8,200 |
2008/07/10 | 668 | 675 | 665 | 667 | 6,500 |
2008/07/09 | 673 | 677 | 668 | 668 | 9,400 |
2008/07/08 | 669 | 683 | 659 | 663 | 14,300 |
2008/07/07 | 674 | 684 | 666 | 679 | 14,900 |
2008/07/04 | 658 | 674 | 658 | 674 | 10,600 |
2008/07/03 | 690 | 690 | 662 | 662 | 47,000 |
2008/07/02 | 708 | 708 | 690 | 697 | 23,600 |
2008/07/01 | 715 | 717 | 699 | 714 | 10,400 |
2008/06/30 | 734 | 734 | 703 | 705 | 29,300 |
2008/06/27 | 700 | 719 | 700 | 718 | 15,400 |
2008/06/26 | 730 | 739 | 717 | 730 | 27,200 |
2008/06/25 | 706 | 734 | 696 | 734 | 30,500 |
2008/06/24 | 724 | 724 | 692 | 705 | 24,800 |
2008/06/23 | 681 | 692 | 681 | 684 | 15,700 |
2008/06/20 | 692 | 692 | 686 | 688 | 15,300 |
2008/06/19 | 706 | 706 | 685 | 686 | 34,600 |
2008/06/18 | 722 | 726 | 707 | 711 | 36,400 |
2008/06/17 | 750 | 750 | 725 | 732 | 25,600 |
2008/06/16 | 760 | 760 | 737 | 744 | 8,100 |
2008/06/13 | 732 | 746 | 732 | 742 | 19,700 |
2008/06/12 | 735 | 760 | 735 | 750 | 20,600 |
2008/06/11 | 737 | 744 | 732 | 735 | 12,800 |
2008/06/10 | 739 | 749 | 733 | 744 | 16,700 |
2008/06/09 | 756 | 768 | 734 | 742 | 23,200 |
2008/06/06 | 757 | 772 | 752 | 754 | 14,800 |
2008/06/05 | 746 | 760 | 741 | 748 | 23,700 |
2008/06/04 | 751 | 762 | 738 | 762 | 27,800 |
2008/06/03 | 748 | 758 | 735 | 745 | 23,200 |
2008/06/02 | 770 | 770 | 728 | 758 | 41,500 |
2008/05/30 | 786 | 792 | 763 | 767 | 42,700 |
2008/05/29 | 780 | 796 | 780 | 787 | 19,500 |
2008/05/28 | 795 | 796 | 782 | 782 | 15,900 |
2008/05/27 | 788 | 799 | 787 | 792 | 11,600 |
2008/05/26 | 814 | 814 | 788 | 795 | 25,000 |
2008/05/23 | 808 | 819 | 767 | 797 | 26,100 |
2008/05/22 | 810 | 816 | 801 | 807 | 14,500 |
2008/05/21 | 825 | 829 | 809 | 813 | 10,200 |
2008/05/20 | 825 | 833 | 822 | 824 | 10,500 |
2008/05/19 | 841 | 841 | 823 | 829 | 12,300 |
2008/05/16 | 808 | 821 | 802 | 821 | 21,000 |
2008/05/15 | 804 | 813 | 804 | 808 | 20,800 |
2008/05/14 | 808 | 808 | 799 | 804 | 36,100 |
2008/05/13 | 802 | 809 | 801 | 807 | 44,700 |
2008/05/12 | 811 | 829 | 801 | 814 | 36,700 |
2008/05/09 | 916 | 925 | 880 | 901 | 14,000 |
2008/05/08 | 935 | 941 | 918 | 935 | 8,000 |
2008/05/07 | 919 | 942 | 919 | 937 | 6,900 |
2008/05/02 | 923 | 929 | 920 | 929 | 5,300 |
2008/05/01 | 920 | 938 | 920 | 923 | 4,500 |
2008/04/30 | 924 | 941 | 921 | 929 | 8,300 |
2008/04/28 | 954 | 964 | 932 | 934 | 14,800 |
2008/04/25 | 970 | 970 | 924 | 924 | 21,800 |
2008/04/24 | 915 | 915 | 895 | 897 | 8,100 |
2008/04/23 | 912 | 913 | 881 | 897 | 22,100 |
2008/04/22 | 933 | 939 | 922 | 931 | 6,200 |
2008/04/21 | 970 | 971 | 962 | 963 | 9,300 |
2008/04/18 | 935 | 940 | 927 | 940 | 9,700 |
2008/04/17 | 933 | 937 | 918 | 925 | 10,400 |
2008/04/16 | 890 | 914 | 890 | 914 | 8,600 |
2008/04/15 | 883 | 895 | 880 | 888 | 8,500 |
2008/04/14 | 898 | 898 | 880 | 883 | 6,200 |
2008/04/11 | 880 | 913 | 870 | 913 | 11,100 |
2008/04/10 | 895 | 895 | 871 | 880 | 8,600 |
2008/04/09 | 913 | 913 | 895 | 895 | 6,400 |
2008/04/08 | 901 | 923 | 895 | 912 | 10,000 |
2008/04/07 | 909 | 918 | 896 | 900 | 12,100 |
2008/04/04 | 914 | 915 | 907 | 909 | 7,200 |
2008/04/03 | 912 | 914 | 882 | 914 | 15,200 |
2008/04/02 | 892 | 922 | 892 | 922 | 11,200 |
2008/04/01 | 902 | 915 | 875 | 886 | 19,700 |
2008/03/31 | 916 | 920 | 897 | 902 | 10,500 |
2008/03/28 | 914 | 924 | 903 | 916 | 10,400 |
2008/03/27 | 915 | 925 | 895 | 907 | 13,500 |
2008/03/26 | 898 | 918 | 898 | 915 | 12,400 |
2008/03/25 | 899 | 899 | 889 | 898 | 15,400 |
2008/03/24 | 894 | 894 | 869 | 877 | 10,200 |
2008/03/21 | 873 | 894 | 865 | 894 | 8,100 |
2008/03/19 | 830 | 880 | 830 | 873 | 10,900 |
2008/03/18 | 797 | 831 | 797 | 830 | 5,400 |
2008/03/17 | 809 | 809 | 795 | 797 | 12,600 |
2008/03/14 | 834 | 848 | 808 | 809 | 22,300 |
2008/03/13 | 892 | 892 | 809 | 824 | 31,200 |
2008/03/12 | 899 | 915 | 885 | 892 | 36,800 |
2008/03/11 | 882 | 908 | 882 | 899 | 12,800 |
2008/03/10 | 887 | 901 | 880 | 882 | 12,500 |
2008/03/07 | 897 | 912 | 897 | 907 | 8,200 |
2008/03/06 | 894 | 917 | 894 | 915 | 9,900 |
2008/03/05 | 890 | 901 | 882 | 890 | 10,500 |
2008/03/04 | 852 | 909 | 852 | 871 | 27,200 |
2008/03/03 | 877 | 877 | 852 | 852 | 12,900 |
2008/02/29 | 916 | 916 | 877 | 877 | 16,900 |
2008/02/28 | 892 | 925 | 890 | 916 | 17,300 |
2008/02/27 | 908 | 915 | 883 | 891 | 16,600 |
2008/02/26 | 914 | 944 | 871 | 871 | 18,900 |
2008/02/25 | 906 | 920 | 893 | 909 | 17,200 |
2008/02/22 | 860 | 880 | 820 | 866 | 21,400 |
2008/02/21 | 825 | 880 | 825 | 860 | 24,700 |
2008/02/20 | 873 | 875 | 820 | 820 | 25,300 |
2008/02/19 | 842 | 890 | 842 | 860 | 18,100 |
2008/02/18 | 820 | 872 | 810 | 822 | 18,600 |
2008/02/15 | 797 | 817 | 795 | 810 | 20,700 |
2008/02/14 | 793 | 860 | 792 | 793 | 24,200 |
2008/02/13 | 773 | 800 | 773 | 774 | 22,500 |
2008/02/12 | 777 | 807 | 770 | 772 | 35,800 |
2008/02/08 | 780 | 798 | 776 | 776 | 9,600 |
2008/02/07 | 806 | 806 | 778 | 781 | 23,500 |
2008/02/06 | 836 | 857 | 805 | 805 | 11,900 |
2008/02/05 | 866 | 882 | 842 | 845 | 18,500 |
2008/02/04 | 850 | 889 | 850 | 866 | 14,100 |
2008/02/01 | 813 | 838 | 813 | 828 | 15,800 |
2008/01/31 | 804 | 820 | 790 | 807 | 24,900 |
2008/01/30 | 808 | 840 | 808 | 814 | 13,100 |
2008/01/29 | 796 | 831 | 796 | 806 | 11,600 |
2008/01/28 | 800 | 813 | 795 | 795 | 17,700 |
2008/01/25 | 785 | 789 | 765 | 780 | 27,700 |
2008/01/24 | 733 | 733 | 715 | 725 | 21,000 |
2008/01/23 | 687 | 719 | 687 | 694 | 18,100 |
2008/01/22 | 711 | 719 | 675 | 680 | 28,000 |
2008/01/21 | 730 | 748 | 720 | 720 | 22,500 |
2008/01/18 | 684 | 755 | 684 | 745 | 23,300 |
2008/01/17 | 727 | 738 | 710 | 732 | 23,600 |
2008/01/16 | 732 | 743 | 700 | 707 | 42,400 |
2008/01/15 | 803 | 850 | 761 | 761 | 52,300 |
2008/01/11 | 881 | 882 | 832 | 853 | 32,400 |
2008/01/10 | 901 | 903 | 886 | 890 | 11,300 |
2008/01/09 | 867 | 906 | 867 | 901 | 19,500 |
2008/01/08 | 885 | 892 | 865 | 872 | 21,400 |
2008/01/07 | 880 | 900 | 868 | 900 | 31,000 |
2008/01/04 | 921 | 927 | 871 | 871 | 23,400 |