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 |
---|---|---|---|---|---|
2011/12/30 | 427 | 429 | 415 | 420 | 14,800 |
2011/12/29 | 433 | 433 | 428 | 429 | 3,500 |
2011/12/28 | 439 | 439 | 430 | 430 | 15,900 |
2011/12/27 | 452 | 455 | 445 | 449 | 18,200 |
2011/12/26 | 458 | 458 | 452 | 455 | 16,800 |
2011/12/22 | 454 | 460 | 454 | 458 | 13,500 |
2011/12/21 | 459 | 460 | 455 | 460 | 6,900 |
2011/12/20 | 462 | 462 | 455 | 458 | 13,500 |
2011/12/19 | 459 | 459 | 447 | 458 | 12,900 |
2011/12/16 | 457 | 457 | 451 | 453 | 11,400 |
2011/12/15 | 465 | 465 | 457 | 457 | 13,400 |
2011/12/14 | 459 | 465 | 458 | 465 | 7,400 |
2011/12/13 | 463 | 463 | 456 | 460 | 12,600 |
2011/12/12 | 461 | 467 | 461 | 465 | 18,300 |
2011/12/09 | 454 | 461 | 454 | 461 | 16,100 |
2011/12/08 | 461 | 464 | 456 | 462 | 14,300 |
2011/12/07 | 447 | 463 | 445 | 457 | 19,500 |
2011/12/06 | 453 | 457 | 450 | 450 | 21,700 |
2011/12/05 | 450 | 465 | 450 | 458 | 19,000 |
2011/12/02 | 449 | 451 | 442 | 445 | 12,100 |
2011/12/01 | 449 | 450 | 445 | 449 | 16,000 |
2011/11/30 | 450 | 451 | 439 | 442 | 19,500 |
2011/11/29 | 446 | 449 | 438 | 449 | 13,500 |
2011/11/28 | 435 | 443 | 430 | 438 | 20,400 |
2011/11/25 | 421 | 430 | 421 | 427 | 17,900 |
2011/11/24 | 414 | 418 | 412 | 416 | 9,900 |
2011/11/22 | 408 | 424 | 407 | 424 | 15,300 |
2011/11/21 | 415 | 417 | 403 | 408 | 25,300 |
2011/11/18 | 445 | 445 | 425 | 425 | 15,300 |
2011/11/17 | 444 | 451 | 441 | 446 | 14,500 |
2011/11/16 | 460 | 461 | 442 | 446 | 11,200 |
2011/11/15 | 462 | 465 | 455 | 459 | 8,300 |
2011/11/14 | 463 | 469 | 460 | 462 | 10,100 |
2011/11/11 | 474 | 474 | 458 | 462 | 12,800 |
2011/11/10 | 479 | 479 | 466 | 466 | 22,300 |
2011/11/09 | 495 | 500 | 486 | 488 | 27,600 |
2011/11/08 | 504 | 508 | 493 | 495 | 42,000 |
2011/11/07 | 509 | 515 | 497 | 502 | 158,300 |
2011/11/04 | 595 | 595 | 581 | 589 | 7,600 |
2011/11/02 | 599 | 599 | 591 | 594 | 6,900 |
2011/11/01 | 604 | 610 | 603 | 607 | 2,100 |
2011/10/31 | 612 | 614 | 607 | 607 | 7,700 |
2011/10/28 | 612 | 619 | 610 | 610 | 11,100 |
2011/10/27 | 605 | 609 | 603 | 608 | 3,300 |
2011/10/26 | 610 | 610 | 602 | 605 | 10,000 |
2011/10/25 | 615 | 615 | 606 | 615 | 8,000 |
2011/10/24 | 598 | 611 | 598 | 611 | 4,900 |
2011/10/21 | 605 | 605 | 594 | 595 | 6,200 |
2011/10/20 | 606 | 606 | 598 | 599 | 6,100 |
2011/10/19 | 610 | 616 | 605 | 605 | 3,100 |
2011/10/18 | 617 | 618 | 610 | 613 | 3,700 |
2011/10/17 | 621 | 623 | 616 | 621 | 3,200 |
2011/10/14 | 631 | 631 | 612 | 612 | 3,800 |
2011/10/13 | 638 | 640 | 627 | 635 | 6,600 |
2011/10/12 | 631 | 640 | 630 | 640 | 5,200 |
2011/10/11 | 605 | 637 | 605 | 628 | 8,100 |
2011/10/07 | 600 | 614 | 600 | 601 | 8,500 |
2011/10/06 | 571 | 602 | 571 | 600 | 7,100 |
2011/10/05 | 605 | 605 | 580 | 580 | 6,300 |
2011/10/04 | 600 | 603 | 594 | 601 | 4,000 |
2011/10/03 | 613 | 615 | 592 | 608 | 10,100 |
2011/09/30 | 645 | 645 | 624 | 628 | 6,000 |
2011/09/29 | 603 | 647 | 602 | 647 | 12,100 |
2011/09/28 | 586 | 609 | 586 | 609 | 10,400 |
2011/09/27 | 589 | 595 | 581 | 585 | 11,100 |
2011/09/26 | 612 | 612 | 569 | 573 | 18,500 |
2011/09/22 | 600 | 608 | 587 | 608 | 12,800 |
2011/09/21 | 616 | 618 | 600 | 611 | 12,000 |
2011/09/20 | 642 | 642 | 626 | 626 | 3,700 |
2011/09/16 | 625 | 643 | 625 | 643 | 7,700 |
2011/09/15 | 632 | 647 | 614 | 626 | 8,600 |
2011/09/14 | 630 | 642 | 623 | 624 | 4,900 |
2011/09/13 | 632 | 648 | 632 | 640 | 6,100 |
2011/09/12 | 660 | 660 | 625 | 628 | 6,200 |
2011/09/09 | 672 | 672 | 653 | 668 | 17,600 |
2011/09/08 | 650 | 668 | 650 | 662 | 8,000 |
2011/09/07 | 638 | 650 | 630 | 650 | 9,900 |
2011/09/06 | 638 | 638 | 628 | 634 | 7,300 |
2011/09/05 | 638 | 642 | 634 | 638 | 5,000 |
2011/09/02 | 638 | 649 | 638 | 643 | 6,200 |
2011/09/01 | 644 | 648 | 640 | 646 | 7,700 |
2011/08/31 | 649 | 649 | 634 | 638 | 8,400 |
2011/08/30 | 643 | 647 | 639 | 645 | 9,500 |
2011/08/29 | 627 | 636 | 622 | 636 | 5,700 |
2011/08/26 | 629 | 629 | 621 | 627 | 13,100 |
2011/08/25 | 622 | 634 | 620 | 627 | 14,700 |
2011/08/24 | 638 | 642 | 622 | 623 | 5,700 |
2011/08/23 | 635 | 636 | 623 | 629 | 15,700 |
2011/08/22 | 655 | 659 | 627 | 627 | 13,600 |
2011/08/19 | 659 | 659 | 643 | 655 | 15,000 |
2011/08/18 | 666 | 677 | 666 | 673 | 30,000 |
2011/08/17 | 655 | 672 | 655 | 672 | 22,400 |
2011/08/16 | 652 | 655 | 647 | 652 | 12,000 |
2011/08/15 | 644 | 651 | 644 | 651 | 15,000 |
2011/08/12 | 646 | 646 | 636 | 643 | 29,700 |
2011/08/11 | 622 | 636 | 621 | 636 | 14,500 |
2011/08/10 | 634 | 641 | 626 | 641 | 26,000 |
2011/08/09 | 599 | 615 | 575 | 615 | 32,500 |
2011/08/08 | 612 | 619 | 600 | 619 | 35,800 |
2011/08/05 | 623 | 630 | 610 | 613 | 63,500 |
2011/08/04 | 680 | 680 | 660 | 663 | 35,900 |
2011/08/03 | 653 | 685 | 649 | 684 | 31,800 |
2011/08/02 | 683 | 691 | 660 | 663 | 22,600 |
2011/08/01 | 672 | 690 | 670 | 689 | 10,200 |
2011/07/29 | 690 | 695 | 676 | 677 | 19,900 |
2011/07/28 | 710 | 710 | 683 | 689 | 41,800 |
2011/07/27 | 711 | 716 | 699 | 713 | 29,800 |
2011/07/26 | 709 | 714 | 708 | 711 | 30,600 |
2011/07/25 | 699 | 710 | 693 | 709 | 31,200 |
2011/07/22 | 688 | 710 | 685 | 691 | 42,200 |
2011/07/21 | 686 | 689 | 686 | 687 | 10,800 |
2011/07/20 | 685 | 688 | 685 | 688 | 5,600 |
2011/07/19 | 680 | 683 | 679 | 682 | 11,900 |
2011/07/15 | 685 | 686 | 678 | 678 | 10,500 |
2011/07/14 | 689 | 689 | 682 | 682 | 7,700 |
2011/07/13 | 690 | 690 | 683 | 689 | 16,000 |
2011/07/12 | 690 | 692 | 681 | 692 | 13,700 |
2011/07/11 | 680 | 693 | 680 | 692 | 15,800 |
2011/07/08 | 672 | 687 | 672 | 681 | 21,600 |
2011/07/07 | 664 | 669 | 664 | 669 | 10,300 |
2011/07/06 | 665 | 665 | 660 | 662 | 7,500 |
2011/07/05 | 670 | 670 | 664 | 664 | 8,900 |
2011/07/04 | 668 | 675 | 668 | 669 | 10,100 |
2011/07/01 | 670 | 676 | 666 | 668 | 8,900 |
2011/06/30 | 658 | 670 | 658 | 670 | 17,300 |
2011/06/29 | 662 | 666 | 659 | 666 | 12,500 |
2011/06/28 | 668 | 670 | 662 | 662 | 9,600 |
2011/06/27 | 673 | 673 | 668 | 668 | 13,200 |
2011/06/24 | 666 | 676 | 664 | 675 | 13,900 |
2011/06/23 | 661 | 669 | 659 | 669 | 14,900 |
2011/06/22 | 665 | 675 | 660 | 660 | 20,400 |
2011/06/21 | 655 | 664 | 655 | 664 | 16,200 |
2011/06/20 | 650 | 652 | 644 | 645 | 17,400 |
2011/06/17 | 664 | 666 | 653 | 653 | 19,200 |
2011/06/16 | 682 | 684 | 657 | 657 | 47,200 |
2011/06/15 | 710 | 712 | 682 | 686 | 35,700 |
2011/06/14 | 713 | 715 | 704 | 704 | 20,700 |
2011/06/13 | 697 | 713 | 682 | 713 | 33,300 |
2011/06/10 | 702 | 710 | 695 | 704 | 28,700 |
2011/06/09 | 686 | 695 | 678 | 692 | 20,300 |
2011/06/08 | 689 | 689 | 679 | 689 | 10,700 |
2011/06/07 | 670 | 689 | 661 | 688 | 25,600 |
2011/06/06 | 687 | 697 | 666 | 675 | 23,000 |
2011/06/03 | 705 | 707 | 690 | 693 | 35,200 |
2011/06/02 | 703 | 707 | 699 | 705 | 16,800 |
2011/06/01 | 720 | 721 | 712 | 718 | 17,000 |
2011/05/31 | 720 | 723 | 710 | 717 | 30,900 |
2011/05/30 | 686 | 738 | 684 | 714 | 70,100 |
2011/05/27 | 682 | 691 | 678 | 684 | 22,900 |
2011/05/26 | 678 | 695 | 672 | 685 | 63,600 |
2011/05/25 | 675 | 675 | 664 | 673 | 21,000 |
2011/05/24 | 642 | 680 | 642 | 680 | 48,000 |
2011/05/23 | 646 | 648 | 638 | 640 | 36,300 |
2011/05/20 | 645 | 652 | 640 | 651 | 18,500 |
2011/05/19 | 666 | 669 | 653 | 653 | 29,300 |
2011/05/18 | 650 | 669 | 650 | 669 | 44,900 |
2011/05/17 | 645 | 650 | 628 | 643 | 32,900 |
2011/05/16 | 662 | 664 | 646 | 650 | 42,100 |
2011/05/13 | 672 | 673 | 656 | 673 | 66,700 |
2011/05/12 | 682 | 690 | 676 | 678 | 82,000 |
2011/05/11 | 700 | 716 | 683 | 690 | 167,200 |
2011/05/10 | 676 | 726 | 651 | 702 | 485,500 |
2011/05/09 | 656 | 656 | 656 | 656 | 34,500 |
2011/05/06 | 540 | 556 | 538 | 556 | 13,000 |
2011/05/02 | 536 | 547 | 536 | 537 | 9,500 |
2011/04/28 | 535 | 535 | 529 | 533 | 5,900 |
2011/04/27 | 533 | 540 | 530 | 531 | 6,800 |
2011/04/26 | 548 | 548 | 526 | 529 | 22,000 |
2011/04/25 | 526 | 545 | 525 | 545 | 10,200 |
2011/04/22 | 528 | 529 | 516 | 524 | 10,700 |
2011/04/21 | 531 | 531 | 519 | 519 | 10,800 |
2011/04/20 | 532 | 532 | 523 | 525 | 4,600 |
2011/04/19 | 522 | 527 | 520 | 525 | 5,400 |
2011/04/18 | 554 | 555 | 532 | 532 | 9,200 |
2011/04/15 | 530 | 536 | 528 | 536 | 5,300 |
2011/04/14 | 529 | 530 | 520 | 530 | 4,200 |
2011/04/13 | 524 | 531 | 520 | 529 | 6,000 |
2011/04/12 | 520 | 525 | 511 | 524 | 5,600 |
2011/04/11 | 525 | 530 | 525 | 528 | 5,100 |
2011/04/08 | 526 | 533 | 522 | 525 | 24,800 |
2011/04/07 | 524 | 534 | 524 | 530 | 6,100 |
2011/04/06 | 547 | 557 | 523 | 524 | 11,900 |
2011/04/05 | 560 | 560 | 536 | 537 | 15,700 |
2011/04/04 | 570 | 571 | 560 | 560 | 8,900 |
2011/04/01 | 570 | 572 | 564 | 564 | 8,300 |
2011/03/31 | 564 | 573 | 558 | 570 | 16,800 |
2011/03/30 | 540 | 564 | 540 | 560 | 20,800 |
2011/03/29 | 535 | 545 | 525 | 539 | 16,800 |
2011/03/28 | 541 | 541 | 525 | 536 | 16,700 |
2011/03/25 | 511 | 535 | 509 | 534 | 45,000 |
2011/03/24 | 545 | 548 | 510 | 511 | 39,200 |
2011/03/23 | 531 | 545 | 525 | 535 | 21,300 |
2011/03/22 | 539 | 539 | 520 | 531 | 41,500 |
2011/03/18 | 498 | 498 | 498 | 498 | 11,000 |
2011/03/17 | 408 | 428 | 408 | 418 | 49,300 |
2011/03/16 | 415 | 426 | 390 | 407 | 41,900 |
2011/03/15 | 480 | 480 | 402 | 411 | 43,800 |
2011/03/14 | 538 | 550 | 500 | 502 | 33,300 |
2011/03/11 | 596 | 599 | 588 | 588 | 33,500 |
2011/03/10 | 599 | 600 | 588 | 596 | 14,000 |
2011/03/09 | 603 | 607 | 599 | 599 | 7,900 |
2011/03/08 | 606 | 607 | 599 | 599 | 9,800 |
2011/03/07 | 612 | 612 | 600 | 600 | 9,500 |
2011/03/04 | 621 | 623 | 611 | 612 | 13,300 |
2011/03/03 | 601 | 614 | 601 | 611 | 4,800 |
2011/03/02 | 609 | 621 | 605 | 605 | 11,900 |
2011/03/01 | 625 | 627 | 617 | 618 | 22,600 |
2011/02/28 | 612 | 620 | 600 | 620 | 22,000 |
2011/02/25 | 588 | 605 | 588 | 602 | 17,300 |
2011/02/24 | 604 | 607 | 595 | 598 | 19,000 |
2011/02/23 | 605 | 616 | 600 | 605 | 20,700 |
2011/02/22 | 615 | 615 | 601 | 605 | 24,800 |
2011/02/21 | 621 | 622 | 610 | 617 | 12,800 |
2011/02/18 | 626 | 626 | 620 | 622 | 11,400 |
2011/02/17 | 624 | 629 | 622 | 626 | 20,400 |
2011/02/16 | 618 | 624 | 617 | 621 | 19,000 |
2011/02/15 | 625 | 626 | 620 | 621 | 25,000 |
2011/02/14 | 626 | 627 | 620 | 623 | 21,700 |
2011/02/10 | 626 | 632 | 615 | 621 | 20,300 |
2011/02/09 | 633 | 639 | 621 | 626 | 29,400 |
2011/02/08 | 655 | 664 | 636 | 636 | 64,100 |
2011/02/07 | 664 | 668 | 645 | 665 | 35,300 |
2011/02/04 | 634 | 645 | 634 | 645 | 21,000 |
2011/02/03 | 637 | 638 | 632 | 635 | 6,000 |
2011/02/02 | 636 | 644 | 636 | 637 | 14,100 |
2011/02/01 | 652 | 658 | 636 | 636 | 17,600 |
2011/01/31 | 644 | 644 | 629 | 632 | 12,000 |
2011/01/28 | 654 | 657 | 643 | 648 | 16,400 |
2011/01/27 | 659 | 659 | 652 | 654 | 10,600 |
2011/01/26 | 655 | 655 | 647 | 651 | 17,900 |
2011/01/25 | 639 | 656 | 639 | 655 | 14,100 |
2011/01/24 | 620 | 635 | 611 | 633 | 18,600 |
2011/01/21 | 657 | 664 | 625 | 628 | 32,500 |
2011/01/20 | 670 | 670 | 656 | 660 | 17,300 |
2011/01/19 | 666 | 673 | 660 | 671 | 19,600 |
2011/01/18 | 677 | 677 | 664 | 664 | 14,300 |
2011/01/17 | 673 | 678 | 669 | 671 | 11,600 |
2011/01/14 | 661 | 675 | 660 | 664 | 16,500 |
2011/01/13 | 664 | 667 | 659 | 660 | 14,900 |
2011/01/12 | 661 | 679 | 660 | 661 | 24,400 |
2011/01/11 | 664 | 665 | 656 | 658 | 21,200 |
2011/01/07 | 665 | 665 | 657 | 657 | 14,200 |
2011/01/06 | 671 | 673 | 659 | 669 | 16,000 |
2011/01/05 | 671 | 675 | 667 | 672 | 7,900 |
2011/01/04 | 665 | 673 | 664 | 670 | 11,600 |