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 |
---|---|---|---|---|---|
2009/12/30 | 399 | 401 | 390 | 390 | 18,900 |
2009/12/29 | 414 | 414 | 398 | 400 | 11,400 |
2009/12/28 | 402 | 423 | 402 | 414 | 20,800 |
2009/12/25 | 429 | 432 | 424 | 432 | 21,400 |
2009/12/24 | 403 | 422 | 400 | 419 | 17,600 |
2009/12/22 | 402 | 409 | 401 | 408 | 14,300 |
2009/12/21 | 393 | 394 | 386 | 393 | 9,300 |
2009/12/18 | 381 | 388 | 380 | 388 | 8,900 |
2009/12/17 | 387 | 387 | 374 | 383 | 12,000 |
2009/12/16 | 377 | 387 | 377 | 382 | 10,100 |
2009/12/15 | 379 | 380 | 371 | 380 | 9,700 |
2009/12/14 | 390 | 390 | 365 | 371 | 17,500 |
2009/12/11 | 376 | 382 | 365 | 382 | 20,500 |
2009/12/10 | 390 | 390 | 368 | 376 | 20,500 |
2009/12/09 | 412 | 412 | 362 | 388 | 65,500 |
2009/12/08 | 419 | 423 | 408 | 408 | 12,000 |
2009/12/07 | 419 | 423 | 415 | 415 | 13,100 |
2009/12/04 | 430 | 430 | 416 | 417 | 21,300 |
2009/12/03 | 421 | 445 | 419 | 435 | 19,200 |
2009/12/02 | 433 | 433 | 413 | 426 | 26,000 |
2009/12/01 | 441 | 448 | 439 | 448 | 10,000 |
2009/11/30 | 456 | 456 | 443 | 445 | 4,800 |
2009/11/27 | 457 | 457 | 456 | 457 | 1,000 |
2009/11/26 | 460 | 462 | 455 | 462 | 11,800 |
2009/11/25 | 443 | 455 | 440 | 455 | 10,000 |
2009/11/24 | 437 | 438 | 430 | 438 | 8,600 |
2009/11/20 | 441 | 442 | 436 | 437 | 4,500 |
2009/11/19 | 443 | 444 | 435 | 444 | 5,700 |
2009/11/18 | 451 | 451 | 440 | 443 | 7,700 |
2009/11/17 | 455 | 458 | 446 | 451 | 6,800 |
2009/11/16 | 462 | 462 | 445 | 445 | 6,700 |
2009/11/13 | 459 | 471 | 459 | 467 | 1,900 |
2009/11/12 | 465 | 465 | 456 | 456 | 3,200 |
2009/11/11 | 476 | 476 | 470 | 470 | 1,000 |
2009/11/10 | 473 | 493 | 473 | 476 | 5,300 |
2009/11/09 | 481 | 481 | 470 | 472 | 3,900 |
2009/11/06 | 473 | 481 | 470 | 481 | 3,000 |
2009/11/05 | 483 | 483 | 473 | 473 | 2,300 |
2009/11/04 | 483 | 483 | 475 | 482 | 5,600 |
2009/11/02 | 486 | 493 | 477 | 488 | 4,300 |
2009/10/30 | 496 | 497 | 490 | 491 | 4,500 |
2009/10/29 | 482 | 499 | 482 | 496 | 8,200 |
2009/10/28 | 491 | 496 | 489 | 496 | 2,600 |
2009/10/27 | 495 | 497 | 488 | 495 | 9,500 |
2009/10/26 | 493 | 499 | 492 | 499 | 15,300 |
2009/10/23 | 495 | 495 | 485 | 493 | 12,900 |
2009/10/22 | 489 | 491 | 482 | 491 | 7,600 |
2009/10/21 | 493 | 493 | 483 | 484 | 9,900 |
2009/10/20 | 497 | 497 | 483 | 493 | 12,900 |
2009/10/19 | 495 | 495 | 485 | 494 | 6,400 |
2009/10/16 | 489 | 489 | 481 | 488 | 2,600 |
2009/10/15 | 489 | 490 | 482 | 486 | 7,800 |
2009/10/14 | 471 | 474 | 458 | 474 | 7,100 |
2009/10/13 | 471 | 476 | 463 | 469 | 12,800 |
2009/10/09 | 483 | 485 | 468 | 473 | 4,100 |
2009/10/08 | 474 | 478 | 463 | 478 | 3,200 |
2009/10/07 | 463 | 470 | 463 | 469 | 6,300 |
2009/10/06 | 448 | 454 | 448 | 454 | 3,000 |
2009/10/05 | 450 | 458 | 450 | 454 | 4,300 |
2009/10/02 | 450 | 458 | 434 | 458 | 5,900 |
2009/10/01 | 462 | 467 | 458 | 458 | 2,400 |
2009/09/30 | 477 | 477 | 459 | 467 | 4,000 |
2009/09/29 | 499 | 499 | 462 | 472 | 15,000 |
2009/09/28 | 477 | 500 | 467 | 499 | 25,300 |
2009/09/25 | 460 | 472 | 446 | 472 | 11,700 |
2009/09/24 | 436 | 455 | 436 | 455 | 10,600 |
2009/09/18 | 439 | 458 | 435 | 439 | 9,400 |
2009/09/17 | 467 | 467 | 430 | 443 | 17,100 |
2009/09/16 | 459 | 465 | 455 | 459 | 11,200 |
2009/09/15 | 455 | 457 | 453 | 454 | 2,100 |
2009/09/14 | 463 | 465 | 454 | 456 | 8,500 |
2009/09/11 | 467 | 467 | 461 | 462 | 30,800 |
2009/09/10 | 460 | 473 | 460 | 462 | 10,100 |
2009/09/09 | 456 | 461 | 456 | 457 | 2,100 |
2009/09/08 | 459 | 461 | 456 | 456 | 4,200 |
2009/09/07 | 468 | 468 | 454 | 464 | 7,700 |
2009/09/04 | 478 | 478 | 473 | 473 | 6,100 |
2009/09/03 | 470 | 484 | 470 | 471 | 5,200 |
2009/09/02 | 491 | 491 | 472 | 479 | 5,300 |
2009/09/01 | 482 | 495 | 482 | 491 | 2,700 |
2009/08/31 | 490 | 498 | 486 | 487 | 3,300 |
2009/08/28 | 490 | 495 | 487 | 489 | 2,100 |
2009/08/27 | 500 | 500 | 483 | 490 | 3,800 |
2009/08/26 | 499 | 502 | 492 | 500 | 12,000 |
2009/08/25 | 489 | 500 | 486 | 494 | 13,100 |
2009/08/24 | 469 | 483 | 469 | 483 | 6,300 |
2009/08/21 | 470 | 470 | 463 | 467 | 4,000 |
2009/08/20 | 461 | 474 | 461 | 472 | 3,800 |
2009/08/19 | 471 | 471 | 456 | 461 | 7,700 |
2009/08/18 | 477 | 484 | 471 | 471 | 6,900 |
2009/08/17 | 481 | 491 | 473 | 477 | 7,200 |
2009/08/14 | 473 | 485 | 473 | 481 | 4,300 |
2009/08/13 | 472 | 478 | 469 | 478 | 3,000 |
2009/08/12 | 486 | 486 | 466 | 467 | 8,100 |
2009/08/11 | 484 | 486 | 479 | 486 | 1,900 |
2009/08/10 | 478 | 498 | 478 | 489 | 5,300 |
2009/08/07 | 495 | 495 | 481 | 483 | 8,900 |
2009/08/06 | 508 | 508 | 490 | 495 | 3,600 |
2009/08/05 | 500 | 509 | 500 | 508 | 3,200 |
2009/08/04 | 508 | 508 | 495 | 500 | 3,900 |
2009/08/03 | 497 | 510 | 494 | 501 | 3,200 |
2009/07/31 | 492 | 499 | 490 | 492 | 7,600 |
2009/07/30 | 487 | 493 | 482 | 493 | 3,400 |
2009/07/29 | 494 | 499 | 487 | 487 | 3,900 |
2009/07/28 | 498 | 498 | 489 | 490 | 1,300 |
2009/07/27 | 510 | 511 | 493 | 500 | 13,500 |
2009/07/24 | 484 | 505 | 481 | 504 | 15,900 |
2009/07/23 | 473 | 488 | 471 | 488 | 19,400 |
2009/07/22 | 467 | 469 | 455 | 469 | 9,400 |
2009/07/21 | 452 | 466 | 452 | 466 | 5,800 |
2009/07/17 | 456 | 456 | 452 | 452 | 2,200 |
2009/07/16 | 443 | 448 | 441 | 447 | 2,400 |
2009/07/15 | 437 | 442 | 437 | 438 | 2,500 |
2009/07/14 | 445 | 449 | 430 | 436 | 8,000 |
2009/07/13 | 455 | 466 | 435 | 443 | 8,600 |
2009/07/10 | 470 | 470 | 455 | 460 | 6,300 |
2009/07/09 | 476 | 476 | 458 | 470 | 4,800 |
2009/07/08 | 484 | 484 | 471 | 472 | 1,700 |
2009/07/07 | 500 | 500 | 488 | 489 | 2,300 |
2009/07/06 | 497 | 499 | 484 | 496 | 4,700 |
2009/07/03 | 480 | 495 | 476 | 492 | 5,000 |
2009/07/02 | 499 | 502 | 491 | 492 | 4,100 |
2009/07/01 | 515 | 515 | 500 | 502 | 4,800 |
2009/06/30 | 540 | 540 | 499 | 514 | 16,000 |
2009/06/29 | 493 | 498 | 491 | 493 | 7,700 |
2009/06/26 | 466 | 507 | 466 | 498 | 18,600 |
2009/06/25 | 455 | 480 | 455 | 476 | 10,800 |
2009/06/24 | 450 | 456 | 443 | 455 | 21,300 |
2009/06/23 | 438 | 438 | 425 | 432 | 13,400 |
2009/06/22 | 455 | 456 | 430 | 437 | 23,300 |
2009/06/19 | 452 | 461 | 452 | 455 | 2,900 |
2009/06/18 | 453 | 457 | 453 | 457 | 3,300 |
2009/06/17 | 468 | 468 | 454 | 456 | 7,300 |
2009/06/16 | 470 | 470 | 458 | 459 | 5,900 |
2009/06/15 | 480 | 480 | 472 | 479 | 9,300 |
2009/06/12 | 487 | 487 | 480 | 482 | 11,600 |
2009/06/11 | 481 | 482 | 478 | 478 | 9,800 |
2009/06/10 | 488 | 488 | 485 | 486 | 6,500 |
2009/06/09 | 475 | 488 | 472 | 478 | 4,500 |
2009/06/08 | 476 | 479 | 468 | 475 | 4,000 |
2009/06/05 | 478 | 478 | 457 | 457 | 3,400 |
2009/06/04 | 457 | 463 | 457 | 463 | 1,100 |
2009/06/03 | 464 | 471 | 462 | 467 | 5,000 |
2009/06/02 | 482 | 485 | 465 | 469 | 12,800 |
2009/06/01 | 475 | 481 | 473 | 481 | 5,300 |
2009/05/29 | 481 | 481 | 473 | 475 | 4,000 |
2009/05/28 | 482 | 488 | 477 | 484 | 3,000 |
2009/05/27 | 495 | 495 | 487 | 487 | 1,400 |
2009/05/26 | 487 | 500 | 487 | 490 | 18,100 |
2009/05/25 | 460 | 488 | 460 | 486 | 14,900 |
2009/05/22 | 453 | 465 | 451 | 463 | 9,800 |
2009/05/21 | 445 | 450 | 445 | 449 | 4,100 |
2009/05/20 | 450 | 454 | 449 | 453 | 3,900 |
2009/05/19 | 450 | 450 | 445 | 447 | 3,000 |
2009/05/18 | 449 | 449 | 439 | 440 | 4,200 |
2009/05/15 | 445 | 460 | 443 | 443 | 6,000 |
2009/05/14 | 460 | 460 | 446 | 446 | 4,100 |
2009/05/13 | 458 | 469 | 457 | 467 | 2,300 |
2009/05/12 | 475 | 479 | 460 | 467 | 7,000 |
2009/05/11 | 476 | 478 | 468 | 475 | 2,900 |
2009/05/08 | 476 | 481 | 467 | 481 | 4,200 |
2009/05/07 | 465 | 480 | 465 | 476 | 3,700 |
2009/05/01 | 470 | 470 | 465 | 465 | 1,000 |
2009/04/30 | 465 | 482 | 465 | 470 | 6,500 |
2009/04/28 | 473 | 484 | 470 | 470 | 5,900 |
2009/04/27 | 468 | 483 | 466 | 478 | 22,000 |
2009/04/24 | 453 | 460 | 442 | 443 | 32,500 |
2009/04/23 | 414 | 424 | 413 | 423 | 9,800 |
2009/04/22 | 422 | 423 | 413 | 414 | 4,700 |
2009/04/21 | 431 | 431 | 415 | 418 | 7,300 |
2009/04/20 | 439 | 440 | 431 | 431 | 2,500 |
2009/04/17 | 449 | 453 | 432 | 433 | 9,000 |
2009/04/16 | 434 | 444 | 429 | 429 | 1,900 |
2009/04/15 | 431 | 435 | 424 | 424 | 3,700 |
2009/04/14 | 440 | 446 | 431 | 431 | 3,200 |
2009/04/13 | 459 | 459 | 435 | 439 | 7,500 |
2009/04/10 | 443 | 443 | 434 | 434 | 2,500 |
2009/04/09 | 423 | 438 | 423 | 438 | 1,200 |
2009/04/08 | 429 | 434 | 428 | 428 | 800 |
2009/04/07 | 428 | 439 | 428 | 434 | 1,800 |
2009/04/06 | 440 | 440 | 430 | 430 | 2,000 |
2009/04/03 | 439 | 439 | 434 | 435 | 5,300 |
2009/04/02 | 425 | 439 | 425 | 439 | 4,000 |
2009/04/01 | 415 | 426 | 415 | 423 | 4,800 |
2009/03/31 | 435 | 435 | 422 | 422 | 5,900 |
2009/03/30 | 436 | 445 | 436 | 440 | 6,800 |
2009/03/27 | 429 | 449 | 429 | 441 | 9,000 |
2009/03/26 | 450 | 450 | 417 | 430 | 20,500 |
2009/03/25 | 435 | 439 | 421 | 439 | 13,700 |
2009/03/24 | 418 | 426 | 415 | 426 | 16,400 |
2009/03/23 | 415 | 415 | 408 | 413 | 6,600 |
2009/03/19 | 410 | 410 | 405 | 406 | 5,300 |
2009/03/18 | 416 | 416 | 409 | 410 | 8,000 |
2009/03/17 | 405 | 415 | 405 | 411 | 7,300 |
2009/03/16 | 415 | 416 | 410 | 410 | 6,400 |
2009/03/13 | 415 | 419 | 403 | 405 | 30,500 |
2009/03/12 | 391 | 400 | 391 | 400 | 24,300 |
2009/03/11 | 382 | 400 | 382 | 393 | 4,200 |
2009/03/10 | 387 | 395 | 381 | 382 | 4,100 |
2009/03/09 | 399 | 399 | 383 | 387 | 3,500 |
2009/03/06 | 403 | 404 | 394 | 404 | 6,500 |
2009/03/05 | 403 | 404 | 390 | 393 | 9,100 |
2009/03/04 | 387 | 388 | 384 | 388 | 3,100 |
2009/03/03 | 378 | 400 | 378 | 388 | 4,500 |
2009/03/02 | 388 | 393 | 380 | 383 | 4,900 |
2009/02/27 | 389 | 400 | 389 | 400 | 7,900 |
2009/02/26 | 392 | 398 | 382 | 398 | 22,700 |
2009/02/25 | 373 | 373 | 353 | 364 | 11,900 |
2009/02/24 | 341 | 353 | 340 | 353 | 8,200 |
2009/02/23 | 346 | 348 | 346 | 347 | 3,400 |
2009/02/20 | 356 | 364 | 352 | 356 | 3,400 |
2009/02/19 | 349 | 350 | 349 | 350 | 4,100 |
2009/02/18 | 343 | 351 | 343 | 347 | 6,600 |
2009/02/17 | 352 | 352 | 341 | 342 | 9,900 |
2009/02/16 | 346 | 348 | 340 | 342 | 8,100 |
2009/02/13 | 340 | 349 | 340 | 340 | 11,500 |
2009/02/12 | 350 | 350 | 340 | 342 | 34,800 |
2009/02/10 | 372 | 390 | 353 | 353 | 5,600 |
2009/02/09 | 384 | 385 | 366 | 366 | 12,300 |
2009/02/06 | 389 | 392 | 385 | 389 | 4,200 |
2009/02/05 | 386 | 394 | 386 | 394 | 10,200 |
2009/02/04 | 393 | 406 | 393 | 405 | 7,300 |
2009/02/03 | 400 | 410 | 398 | 400 | 5,900 |
2009/02/02 | 402 | 407 | 400 | 400 | 7,600 |
2009/01/30 | 413 | 423 | 411 | 417 | 11,800 |
2009/01/29 | 422 | 425 | 412 | 423 | 8,000 |
2009/01/28 | 410 | 420 | 397 | 417 | 15,000 |
2009/01/27 | 400 | 410 | 400 | 410 | 6,500 |
2009/01/26 | 419 | 430 | 400 | 400 | 16,700 |
2009/01/23 | 403 | 408 | 390 | 404 | 14,800 |
2009/01/22 | 403 | 403 | 390 | 397 | 11,900 |
2009/01/21 | 403 | 414 | 399 | 399 | 6,900 |
2009/01/20 | 419 | 419 | 408 | 414 | 4,700 |
2009/01/19 | 439 | 439 | 415 | 424 | 15,600 |
2009/01/16 | 408 | 429 | 399 | 424 | 9,600 |
2009/01/15 | 411 | 419 | 392 | 392 | 18,000 |
2009/01/14 | 424 | 434 | 415 | 420 | 7,100 |
2009/01/13 | 449 | 449 | 427 | 429 | 9,000 |
2009/01/09 | 461 | 479 | 450 | 459 | 5,400 |
2009/01/08 | 473 | 475 | 462 | 465 | 7,700 |
2009/01/07 | 493 | 497 | 484 | 488 | 9,700 |
2009/01/06 | 487 | 493 | 486 | 489 | 8,100 |
2009/01/05 | 510 | 510 | 498 | 499 | 2,100 |