ダイイチ(7643)の株価時系列情報
ダイイチ(7643)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 |
---|---|---|---|---|---|
2004/12/29 | 579 | 579 | 577 | 577 | 2,000 |
2004/12/27 | 585 | 585 | 585 | 585 | 2,000 |
2004/12/24 | 585 | 585 | 585 | 585 | 1,000 |
2004/12/22 | 580 | 580 | 580 | 580 | 1,000 |
2004/12/21 | 583 | 585 | 583 | 585 | 2,000 |
2004/12/17 | 600 | 600 | 600 | 600 | 1,000 |
2004/12/16 | 600 | 605 | 600 | 605 | 3,000 |
2004/12/15 | 600 | 600 | 600 | 600 | 1,000 |
2004/12/14 | 590 | 596 | 590 | 596 | 4,000 |
2004/12/10 | 592 | 592 | 590 | 590 | 3,000 |
2004/12/09 | 585 | 585 | 585 | 585 | 1,000 |
2004/12/08 | 580 | 580 | 580 | 580 | 1,000 |
2004/12/06 | 568 | 568 | 568 | 568 | 1,000 |
2004/11/29 | 564 | 565 | 564 | 565 | 4,000 |
2004/11/24 | 563 | 563 | 563 | 563 | 1,000 |
2004/11/18 | 570 | 571 | 570 | 571 | 2,000 |
2004/11/16 | 580 | 580 | 575 | 575 | 2,000 |
2004/11/12 | 580 | 580 | 570 | 579 | 5,000 |
2004/11/11 | 577 | 580 | 577 | 580 | 4,000 |
2004/11/09 | 565 | 565 | 565 | 565 | 1,000 |
2004/11/08 | 558 | 560 | 558 | 560 | 3,000 |
2004/11/02 | 560 | 560 | 560 | 560 | 1,000 |
2004/10/29 | 572 | 572 | 572 | 572 | 1,000 |
2004/10/28 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/20 | 571 | 571 | 571 | 571 | 1,000 |
2004/10/18 | 582 | 582 | 580 | 580 | 2,000 |
2004/10/14 | 571 | 580 | 571 | 580 | 5,000 |
2004/10/13 | 580 | 580 | 580 | 580 | 1,000 |
2004/10/12 | 571 | 572 | 571 | 572 | 2,000 |
2004/10/06 | 570 | 570 | 570 | 570 | 2,000 |
2004/10/05 | 565 | 565 | 565 | 565 | 1,000 |
2004/10/04 | 566 | 570 | 565 | 570 | 4,000 |
2004/10/01 | 568 | 570 | 568 | 570 | 3,000 |
2004/09/28 | 580 | 580 | 568 | 570 | 4,000 |
2004/09/27 | 606 | 608 | 580 | 580 | 8,000 |
2004/09/27 | 1 -> 1.20 分割 | ||||
2004/09/24 | 743 | 745 | 740 | 745 | 9,000 |
2004/09/22 | 750 | 750 | 743 | 745 | 4,000 |
2004/09/21 | 753 | 755 | 750 | 750 | 7,000 |
2004/09/17 | 755 | 756 | 755 | 755 | 4,000 |
2004/09/16 | 755 | 756 | 753 | 755 | 4,000 |
2004/09/15 | 750 | 755 | 750 | 755 | 5,000 |
2004/09/14 | 755 | 755 | 754 | 754 | 3,000 |
2004/09/13 | 750 | 750 | 750 | 750 | 5,000 |
2004/09/10 | 750 | 750 | 750 | 750 | 2,000 |
2004/09/09 | 750 | 750 | 745 | 745 | 2,000 |
2004/09/07 | 750 | 750 | 743 | 750 | 8,000 |
2004/09/06 | 746 | 750 | 745 | 745 | 7,000 |
2004/09/03 | 740 | 745 | 740 | 745 | 4,000 |
2004/09/02 | 740 | 740 | 739 | 739 | 2,000 |
2004/09/01 | 730 | 732 | 728 | 730 | 8,000 |
2004/08/31 | 730 | 730 | 730 | 730 | 4,000 |
2004/08/30 | 724 | 724 | 723 | 723 | 3,000 |
2004/08/27 | 725 | 725 | 723 | 724 | 5,000 |
2004/08/26 | 722 | 724 | 722 | 724 | 2,000 |
2004/08/25 | 726 | 726 | 722 | 724 | 9,000 |
2004/08/24 | 730 | 730 | 718 | 725 | 7,000 |
2004/08/23 | 700 | 702 | 696 | 699 | 9,000 |
2004/08/20 | 698 | 700 | 698 | 700 | 2,000 |
2004/08/18 | 710 | 710 | 700 | 710 | 5,000 |
2004/08/13 | 731 | 731 | 730 | 730 | 3,000 |
2004/08/12 | 710 | 730 | 710 | 730 | 3,000 |
2004/08/09 | 680 | 685 | 680 | 685 | 5,000 |
2004/08/06 | 695 | 695 | 680 | 680 | 2,000 |
2004/08/05 | 681 | 690 | 680 | 690 | 5,000 |
2004/08/04 | 681 | 681 | 680 | 680 | 4,000 |
2004/08/03 | 680 | 680 | 680 | 680 | 2,000 |
2004/07/29 | 700 | 705 | 700 | 700 | 4,000 |
2004/07/28 | 699 | 700 | 699 | 700 | 2,000 |
2004/07/27 | 700 | 700 | 700 | 700 | 1,000 |
2004/07/26 | 715 | 715 | 714 | 714 | 2,000 |
2004/07/23 | 690 | 715 | 690 | 715 | 8,000 |
2004/07/22 | 685 | 685 | 685 | 685 | 4,000 |
2004/07/21 | 689 | 690 | 685 | 685 | 7,000 |
2004/07/20 | 692 | 693 | 690 | 690 | 7,000 |
2004/07/16 | 701 | 704 | 690 | 700 | 19,000 |
2004/07/15 | 719 | 720 | 705 | 705 | 18,000 |
2004/07/14 | 730 | 730 | 730 | 730 | 1,000 |
2004/07/13 | 730 | 730 | 730 | 730 | 1,000 |
2004/07/09 | 720 | 720 | 720 | 720 | 2,000 |
2004/07/07 | 750 | 751 | 730 | 740 | 4,000 |
2004/07/02 | 791 | 791 | 770 | 770 | 5,000 |
2004/07/01 | 810 | 810 | 798 | 798 | 5,000 |
2004/06/30 | 745 | 805 | 745 | 800 | 9,000 |
2004/06/29 | 720 | 740 | 720 | 740 | 2,000 |
2004/06/28 | 710 | 711 | 709 | 710 | 4,000 |
2004/06/25 | 707 | 710 | 707 | 710 | 4,000 |
2004/06/23 | 710 | 710 | 710 | 710 | 1,000 |
2004/06/22 | 710 | 715 | 710 | 715 | 2,000 |
2004/06/21 | 735 | 735 | 715 | 715 | 4,000 |
2004/06/18 | 710 | 710 | 710 | 710 | 4,000 |
2004/06/17 | 700 | 710 | 700 | 710 | 2,000 |
2004/06/16 | 710 | 710 | 710 | 710 | 1,000 |
2004/06/14 | 715 | 715 | 715 | 715 | 1,000 |
2004/06/11 | 711 | 715 | 711 | 714 | 14,000 |
2004/06/10 | 714 | 715 | 714 | 715 | 11,000 |
2004/06/09 | 710 | 710 | 709 | 710 | 4,000 |
2004/06/07 | 700 | 701 | 700 | 701 | 2,000 |
2004/06/03 | 687 | 690 | 687 | 690 | 2,000 |
2004/05/31 | 687 | 687 | 687 | 687 | 1,000 |
2004/05/28 | 687 | 688 | 687 | 687 | 5,000 |
2004/05/27 | 710 | 711 | 687 | 687 | 4,000 |
2004/05/26 | 710 | 711 | 710 | 711 | 2,000 |
2004/05/25 | 690 | 690 | 680 | 680 | 2,000 |
2004/05/24 | 679 | 680 | 679 | 680 | 4,000 |
2004/05/20 | 675 | 675 | 675 | 675 | 1,000 |
2004/05/19 | 665 | 665 | 665 | 665 | 3,000 |
2004/05/18 | 660 | 665 | 660 | 665 | 2,000 |
2004/05/17 | 695 | 695 | 680 | 681 | 4,000 |
2004/05/13 | 710 | 710 | 710 | 710 | 1,000 |
2004/05/12 | 710 | 710 | 710 | 710 | 1,000 |
2004/05/10 | 741 | 755 | 700 | 700 | 12,000 |
2004/05/06 | 750 | 751 | 750 | 751 | 2,000 |
2004/04/30 | 760 | 770 | 750 | 751 | 8,000 |
2004/04/28 | 760 | 770 | 751 | 770 | 7,000 |
2004/04/27 | 760 | 775 | 750 | 760 | 4,000 |
2004/04/26 | 770 | 775 | 770 | 775 | 2,000 |
2004/04/23 | 771 | 785 | 750 | 770 | 18,000 |
2004/04/22 | 760 | 800 | 752 | 800 | 17,000 |
2004/04/21 | 724 | 750 | 724 | 729 | 8,000 |
2004/04/20 | 705 | 720 | 700 | 720 | 4,000 |
2004/04/19 | 705 | 705 | 685 | 690 | 5,000 |
2004/04/16 | 700 | 705 | 700 | 705 | 15,000 |
2004/04/15 | 745 | 755 | 690 | 710 | 13,000 |
2004/04/14 | 750 | 755 | 750 | 755 | 2,000 |
2004/04/13 | 743 | 760 | 743 | 750 | 11,000 |
2004/04/12 | 735 | 745 | 735 | 745 | 5,000 |
2004/04/08 | 697 | 705 | 697 | 700 | 4,000 |
2004/04/07 | 710 | 710 | 700 | 700 | 4,000 |
2004/04/05 | 685 | 705 | 685 | 700 | 10,000 |
2004/04/02 | 685 | 685 | 684 | 684 | 3,000 |
2004/03/31 | 670 | 670 | 670 | 670 | 1,000 |
2004/03/30 | 700 | 710 | 685 | 685 | 3,000 |
2004/03/29 | 706 | 710 | 706 | 710 | 5,000 |
2004/03/26 | 725 | 725 | 706 | 710 | 6,000 |
2004/03/24 | 700 | 720 | 700 | 710 | 4,000 |
2004/03/22 | 720 | 720 | 710 | 710 | 2,000 |
2004/03/19 | 700 | 700 | 700 | 700 | 1,000 |
2004/03/17 | 670 | 740 | 670 | 740 | 5,000 |
2004/03/12 | 645 | 645 | 645 | 645 | 1,000 |
2004/03/11 | 639 | 640 | 639 | 640 | 4,000 |
2004/03/10 | 640 | 640 | 640 | 640 | 3,000 |
2004/03/09 | 639 | 640 | 639 | 640 | 4,000 |
2004/03/08 | 639 | 640 | 639 | 640 | 4,000 |
2004/03/05 | 640 | 640 | 640 | 640 | 1,000 |
2004/03/03 | 630 | 630 | 630 | 630 | 1,000 |
2004/03/02 | 625 | 630 | 625 | 630 | 2,000 |
2004/03/01 | 610 | 610 | 600 | 610 | 3,000 |
2004/02/18 | 575 | 585 | 560 | 560 | 3,000 |
2004/02/17 | 585 | 585 | 585 | 585 | 2,000 |
2004/02/16 | 575 | 575 | 575 | 575 | 1,000 |
2004/02/13 | 560 | 560 | 560 | 560 | 2,000 |
2004/02/12 | 555 | 555 | 555 | 555 | 1,000 |
2004/02/06 | 555 | 560 | 545 | 550 | 13,000 |
2004/01/30 | 540 | 550 | 540 | 550 | 9,000 |
2004/01/29 | 550 | 550 | 545 | 545 | 2,000 |
2004/01/28 | 549 | 549 | 540 | 540 | 5,000 |
2004/01/27 | 538 | 540 | 535 | 540 | 6,000 |
2004/01/23 | 540 | 540 | 540 | 540 | 2,000 |
2004/01/22 | 540 | 540 | 530 | 530 | 5,000 |
2004/01/21 | 521 | 540 | 521 | 540 | 6,000 |
2004/01/19 | 535 | 535 | 535 | 535 | 2,000 |
2004/01/16 | 525 | 545 | 525 | 545 | 10,000 |
2004/01/14 | 521 | 524 | 520 | 521 | 5,000 |
2004/01/13 | 520 | 521 | 520 | 520 | 5,000 |
2004/01/09 | 520 | 520 | 520 | 520 | 2,000 |
2004/01/08 | 520 | 520 | 520 | 520 | 1,000 |
2004/01/07 | 520 | 520 | 520 | 520 | 3,000 |
2004/01/06 | 510 | 520 | 510 | 520 | 5,000 |