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 |
---|---|---|---|---|---|
2005/12/30 | 715 | 722 | 715 | 715 | 1,700 |
2005/12/29 | 710 | 715 | 710 | 715 | 6,200 |
2005/12/28 | 710 | 710 | 708 | 710 | 900 |
2005/12/27 | 707 | 711 | 707 | 710 | 800 |
2005/12/26 | 699 | 709 | 690 | 708 | 7,600 |
2005/12/22 | 707 | 708 | 704 | 705 | 1,900 |
2005/12/21 | 710 | 710 | 707 | 707 | 3,700 |
2005/12/20 | 710 | 710 | 708 | 708 | 3,700 |
2005/12/19 | 706 | 710 | 705 | 710 | 3,200 |
2005/12/16 | 704 | 705 | 704 | 705 | 900 |
2005/12/15 | 701 | 710 | 700 | 700 | 5,400 |
2005/12/14 | 685 | 709 | 685 | 700 | 10,300 |
2005/12/13 | 681 | 687 | 680 | 685 | 900 |
2005/12/12 | 680 | 685 | 680 | 680 | 3,000 |
2005/12/09 | 678 | 680 | 678 | 680 | 2,800 |
2005/12/08 | 675 | 680 | 675 | 680 | 1,300 |
2005/12/07 | 679 | 680 | 670 | 671 | 2,700 |
2005/12/06 | 679 | 680 | 670 | 670 | 13,300 |
2005/12/05 | 680 | 680 | 671 | 675 | 1,700 |
2005/12/02 | 677 | 678 | 670 | 670 | 6,100 |
2005/12/01 | 670 | 677 | 670 | 677 | 2,900 |
2005/11/30 | 671 | 672 | 670 | 671 | 1,900 |
2005/11/29 | 673 | 674 | 670 | 671 | 3,800 |
2005/11/28 | 672 | 674 | 672 | 674 | 2,800 |
2005/11/25 | 672 | 674 | 670 | 672 | 7,300 |
2005/11/24 | 673 | 673 | 672 | 672 | 3,200 |
2005/11/22 | 671 | 677 | 671 | 673 | 4,400 |
2005/11/21 | 672 | 675 | 670 | 673 | 2,100 |
2005/11/18 | 672 | 673 | 671 | 671 | 2,200 |
2005/11/17 | 671 | 672 | 667 | 671 | 4,100 |
2005/11/16 | 670 | 670 | 670 | 670 | 700 |
2005/11/15 | 669 | 671 | 669 | 670 | 2,900 |
2005/11/14 | 670 | 671 | 669 | 671 | 3,700 |
2005/11/11 | 674 | 675 | 666 | 670 | 6,100 |
2005/11/10 | 686 | 687 | 673 | 675 | 6,900 |
2005/11/09 | 684 | 685 | 684 | 685 | 2,000 |
2005/11/08 | 681 | 685 | 681 | 685 | 3,100 |
2005/11/07 | 680 | 682 | 671 | 682 | 7,900 |
2005/11/04 | 685 | 690 | 678 | 688 | 2,100 |
2005/11/02 | 690 | 690 | 680 | 690 | 2,800 |
2005/11/01 | 691 | 691 | 680 | 690 | 3,000 |
2005/10/31 | 691 | 697 | 691 | 691 | 1,000 |
2005/10/28 | 691 | 693 | 690 | 692 | 2,500 |
2005/10/27 | 690 | 700 | 690 | 692 | 1,400 |
2005/10/26 | 690 | 693 | 690 | 690 | 1,100 |
2005/10/25 | 698 | 698 | 690 | 690 | 1,100 |
2005/10/24 | 695 | 700 | 695 | 697 | 1,800 |
2005/10/21 | 695 | 697 | 695 | 697 | 200 |
2005/10/20 | 700 | 700 | 698 | 698 | 1,100 |
2005/10/19 | 698 | 698 | 697 | 698 | 1,300 |
2005/10/18 | 694 | 695 | 690 | 692 | 5,700 |
2005/10/17 | 685 | 690 | 685 | 689 | 800 |
2005/10/14 | 684 | 685 | 683 | 685 | 300 |
2005/10/13 | 675 | 680 | 675 | 680 | 300 |
2005/10/12 | 670 | 680 | 670 | 680 | 1,500 |
2005/10/11 | 669 | 677 | 668 | 670 | 4,400 |
2005/10/07 | 664 | 670 | 664 | 670 | 5,600 |
2005/10/06 | 681 | 689 | 666 | 666 | 4,500 |
2005/10/05 | 671 | 690 | 670 | 686 | 6,200 |
2005/10/04 | 666 | 670 | 666 | 670 | 700 |
2005/10/03 | 673 | 674 | 650 | 670 | 6,200 |
2005/09/30 | 660 | 670 | 660 | 670 | 7,000 |
2005/09/29 | 680 | 680 | 660 | 660 | 8,300 |
2005/09/28 | 700 | 701 | 676 | 680 | 13,500 |
2005/09/27 | 770 | 772 | 695 | 700 | 12,900 |
2005/09/26 | 776 | 787 | 770 | 785 | 12,200 |
2005/09/22 | 774 | 776 | 769 | 772 | 7,000 |
2005/09/21 | 778 | 782 | 769 | 775 | 15,800 |
2005/09/20 | 769 | 785 | 769 | 777 | 9,100 |
2005/09/16 | 770 | 773 | 769 | 769 | 8,700 |
2005/09/15 | 763 | 769 | 761 | 769 | 8,900 |
2005/09/14 | 759 | 763 | 758 | 763 | 5,100 |
2005/09/13 | 755 | 759 | 755 | 759 | 6,200 |
2005/09/12 | 756 | 757 | 752 | 754 | 4,800 |
2005/09/09 | 748 | 754 | 748 | 751 | 8,300 |
2005/09/08 | 738 | 747 | 736 | 745 | 6,000 |
2005/09/07 | 737 | 738 | 735 | 737 | 3,600 |
2005/09/06 | 735 | 738 | 735 | 737 | 5,100 |
2005/09/05 | 730 | 740 | 730 | 735 | 1,300 |
2005/09/02 | 725 | 739 | 725 | 725 | 6,600 |
2005/09/01 | 725 | 731 | 723 | 725 | 6,000 |
2005/08/31 | 722 | 726 | 721 | 722 | 4,100 |
2005/08/30 | 718 | 721 | 716 | 721 | 3,900 |
2005/08/29 | 719 | 720 | 710 | 718 | 3,500 |
2005/08/26 | 710 | 724 | 710 | 715 | 7,300 |
2005/08/25 | 700 | 711 | 700 | 710 | 2,600 |
2005/08/24 | 710 | 711 | 709 | 710 | 800 |
2005/08/23 | 710 | 710 | 705 | 705 | 4,400 |
2005/08/22 | 708 | 710 | 708 | 710 | 2,400 |
2005/08/19 | 705 | 707 | 705 | 705 | 900 |
2005/08/18 | 700 | 701 | 700 | 700 | 600 |
2005/08/17 | 700 | 701 | 700 | 700 | 5,700 |
2005/08/16 | 700 | 701 | 700 | 700 | 1,600 |
2005/08/15 | 702 | 702 | 699 | 700 | 3,600 |
2005/08/12 | 686 | 687 | 686 | 687 | 400 |
2005/08/11 | 685 | 687 | 685 | 687 | 900 |
2005/08/10 | 700 | 700 | 687 | 687 | 7,900 |
2005/08/09 | 700 | 700 | 695 | 700 | 2,500 |
2005/08/08 | 695 | 697 | 693 | 695 | 700 |
2005/08/05 | 697 | 701 | 694 | 697 | 2,200 |
2005/08/04 | 705 | 705 | 697 | 697 | 1,800 |
2005/08/03 | 700 | 706 | 700 | 705 | 3,700 |
2005/08/02 | 699 | 700 | 699 | 700 | 200 |
2005/08/01 | 700 | 705 | 698 | 700 | 3,200 |
2005/07/29 | 700 | 700 | 699 | 699 | 3,900 |
2005/07/28 | 699 | 700 | 699 | 699 | 900 |
2005/07/27 | 699 | 700 | 699 | 699 | 2,900 |
2005/07/26 | 700 | 700 | 699 | 699 | 4,800 |
2005/07/25 | 689 | 700 | 689 | 700 | 3,700 |
2005/07/22 | 690 | 690 | 690 | 690 | 1,300 |
2005/07/21 | 686 | 690 | 686 | 690 | 4,500 |
2005/07/20 | 684 | 690 | 684 | 690 | 1,300 |
2005/07/19 | 684 | 688 | 680 | 682 | 5,500 |
2005/07/15 | 680 | 685 | 680 | 680 | 3,400 |
2005/07/14 | 680 | 700 | 680 | 680 | 2,400 |
2005/07/13 | 680 | 680 | 676 | 676 | 6,000 |
2005/07/12 | 680 | 681 | 678 | 680 | 3,400 |
2005/07/11 | 665 | 700 | 665 | 680 | 4,000 |
2005/07/08 | 642 | 646 | 642 | 645 | 700 |
2005/07/07 | 635 | 642 | 635 | 642 | 3,000 |
2005/07/06 | 635 | 640 | 635 | 637 | 4,100 |
2005/07/05 | 635 | 635 | 634 | 635 | 2,400 |
2005/07/04 | 633 | 633 | 633 | 633 | 100 |
2005/07/01 | 632 | 633 | 632 | 632 | 800 |
2005/06/30 | 630 | 634 | 630 | 630 | 1,200 |
2005/06/29 | 630 | 632 | 629 | 630 | 1,100 |
2005/06/28 | 621 | 632 | 621 | 630 | 8,000 |
2005/06/27 | 635 | 635 | 632 | 633 | 300 |
2005/06/24 | 635 | 635 | 633 | 633 | 200 |
2005/06/23 | 632 | 635 | 625 | 635 | 5,100 |
2005/06/22 | 630 | 630 | 630 | 630 | 900 |
2005/06/21 | 635 | 635 | 630 | 630 | 2,700 |
2005/06/20 | 630 | 635 | 630 | 635 | 3,800 |
2005/06/17 | 629 | 630 | 624 | 630 | 2,100 |
2005/06/16 | 629 | 629 | 629 | 629 | 200 |
2005/06/15 | 630 | 630 | 629 | 629 | 200 |
2005/06/14 | 630 | 630 | 628 | 628 | 700 |
2005/06/13 | 624 | 630 | 624 | 630 | 700 |
2005/06/10 | 621 | 624 | 621 | 624 | 4,100 |
2005/06/09 | 620 | 621 | 620 | 621 | 1,800 |
2005/06/08 | 620 | 620 | 620 | 620 | 2,100 |
2005/06/07 | 629 | 629 | 618 | 620 | 3,200 |
2005/06/06 | 630 | 630 | 630 | 630 | 300 |
2005/06/02 | 620 | 630 | 619 | 630 | 3,400 |
2005/06/01 | 620 | 620 | 619 | 620 | 1,400 |
2005/05/31 | 619 | 620 | 619 | 620 | 600 |
2005/05/30 | 620 | 622 | 614 | 615 | 2,300 |
2005/05/27 | 610 | 621 | 610 | 615 | 1,600 |
2005/05/26 | 619 | 621 | 614 | 615 | 5,600 |
2005/05/25 | 625 | 625 | 619 | 621 | 600 |
2005/05/24 | 626 | 626 | 625 | 625 | 400 |
2005/05/23 | 627 | 628 | 623 | 626 | 1,900 |
2005/05/20 | 626 | 629 | 626 | 629 | 1,700 |
2005/05/19 | 626 | 629 | 625 | 626 | 1,300 |
2005/05/18 | 626 | 626 | 625 | 626 | 2,900 |
2005/05/16 | 625 | 628 | 625 | 626 | 2,200 |
2005/05/13 | 630 | 631 | 628 | 629 | 2,700 |
2005/05/12 | 629 | 631 | 629 | 629 | 300 |
2005/05/11 | 629 | 629 | 628 | 628 | 2,100 |
2005/05/10 | 629 | 629 | 628 | 628 | 200 |
2005/05/09 | 628 | 629 | 625 | 625 | 3,600 |
2005/05/06 | 629 | 630 | 625 | 629 | 4,100 |
2005/05/02 | 629 | 629 | 629 | 629 | 500 |
2005/04/28 | 627 | 629 | 627 | 629 | 4,400 |
2005/04/27 | 625 | 627 | 625 | 627 | 2,300 |
2005/04/26 | 624 | 625 | 624 | 625 | 400 |
2005/04/25 | 622 | 625 | 622 | 623 | 3,100 |
2005/04/22 | 625 | 630 | 623 | 623 | 2,800 |
2005/04/21 | 623 | 625 | 623 | 625 | 300 |
2005/04/20 | 629 | 630 | 628 | 628 | 1,300 |
2005/04/19 | 625 | 630 | 622 | 630 | 3,000 |
2005/04/18 | 630 | 630 | 628 | 628 | 700 |
2005/04/15 | 630 | 630 | 630 | 630 | 100 |
2005/04/14 | 635 | 635 | 630 | 630 | 1,000 |
2005/04/13 | 635 | 635 | 635 | 635 | 2,700 |
2005/04/12 | 630 | 635 | 625 | 635 | 5,800 |
2005/04/11 | 621 | 630 | 621 | 630 | 400 |
2005/04/08 | 629 | 630 | 625 | 625 | 1,800 |
2005/04/07 | 629 | 630 | 629 | 630 | 300 |
2005/04/06 | 630 | 630 | 629 | 629 | 600 |
2005/04/05 | 629 | 630 | 629 | 630 | 2,100 |
2005/04/04 | 630 | 630 | 629 | 629 | 1,600 |
2005/04/01 | 630 | 630 | 630 | 630 | 300 |
2005/03/31 | 630 | 630 | 630 | 630 | 700 |
2005/03/30 | 623 | 625 | 620 | 623 | 1,400 |
2005/03/29 | 625 | 625 | 625 | 625 | 700 |
2005/03/28 | 625 | 625 | 625 | 625 | 2,800 |
2005/03/25 | 627 | 627 | 625 | 625 | 200 |
2005/03/24 | 621 | 625 | 621 | 625 | 900 |
2005/03/23 | 623 | 623 | 620 | 620 | 300 |
2005/03/22 | 620 | 625 | 620 | 623 | 3,700 |
2005/03/18 | 625 | 625 | 625 | 625 | 100 |
2005/03/17 | 625 | 625 | 625 | 625 | 100 |
2005/03/16 | 618 | 620 | 615 | 620 | 600 |
2005/03/15 | 620 | 625 | 620 | 625 | 400 |
2005/03/14 | 625 | 627 | 618 | 620 | 3,300 |
2005/03/11 | 612 | 626 | 612 | 622 | 1,700 |
2005/03/10 | 620 | 620 | 610 | 612 | 6,600 |
2005/03/09 | 620 | 621 | 610 | 610 | 4,000 |
2005/03/08 | 618 | 631 | 610 | 615 | 4,800 |
2005/03/07 | 618 | 619 | 618 | 619 | 900 |
2005/03/04 | 616 | 620 | 616 | 616 | 600 |
2005/03/03 | 614 | 615 | 614 | 615 | 2,500 |
2005/03/02 | 616 | 616 | 614 | 614 | 400 |
2005/03/01 | 619 | 620 | 615 | 615 | 2,500 |
2005/02/28 | 619 | 620 | 619 | 619 | 3,000 |
2005/02/25 | 615 | 620 | 615 | 620 | 2,700 |
2005/02/23 | 618 | 619 | 618 | 619 | 200 |
2005/02/22 | 610 | 622 | 610 | 618 | 1,900 |
2005/02/21 | 610 | 610 | 595 | 610 | 1,500 |
2005/02/18 | 603 | 610 | 603 | 610 | 2,100 |
2005/02/17 | 600 | 600 | 580 | 600 | 2,000 |
2005/02/16 | 600 | 600 | 600 | 600 | 100 |
2005/02/15 | 611 | 611 | 593 | 600 | 14,400 |
2005/02/14 | 611 | 612 | 610 | 611 | 1,000 |
2005/02/10 | 609 | 611 | 609 | 611 | 1,400 |
2005/02/09 | 607 | 610 | 607 | 608 | 800 |
2005/02/08 | 606 | 610 | 606 | 608 | 600 |
2005/02/07 | 615 | 615 | 607 | 607 | 1,300 |
2005/02/04 | 615 | 615 | 615 | 615 | 400 |
2005/02/03 | 620 | 620 | 610 | 610 | 3,800 |
2005/02/02 | 622 | 622 | 620 | 620 | 1,000 |
2005/01/31 | 621 | 621 | 620 | 620 | 2,200 |
2005/01/28 | 620 | 621 | 620 | 620 | 1,400 |
2005/01/27 | 620 | 620 | 620 | 620 | 800 |
2005/01/26 | 619 | 621 | 619 | 619 | 16,300 |
2005/01/25 | 620 | 620 | 619 | 619 | 300 |
2005/01/24 | 618 | 620 | 617 | 619 | 2,000 |
2005/01/21 | 619 | 619 | 616 | 616 | 600 |
2005/01/20 | 615 | 616 | 615 | 615 | 1,700 |
2005/01/19 | 620 | 620 | 618 | 618 | 2,400 |
2005/01/18 | 610 | 620 | 610 | 620 | 300 |
2005/01/17 | 607 | 610 | 606 | 610 | 6,000 |
2005/01/14 | 600 | 608 | 600 | 602 | 4,200 |
2005/01/13 | 592 | 594 | 592 | 594 | 13,000 |
2005/01/12 | 592 | 592 | 587 | 592 | 7,000 |
2005/01/11 | 583 | 585 | 583 | 585 | 6,000 |
2005/01/07 | 581 | 583 | 581 | 583 | 2,000 |
2005/01/04 | 585 | 585 | 575 | 580 | 4,000 |