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 |
---|---|---|---|---|---|
2007/12/28 | 635 | 636 | 635 | 636 | 900 |
2007/12/27 | 630 | 650 | 630 | 632 | 2,400 |
2007/12/26 | 630 | 630 | 629 | 629 | 1,700 |
2007/12/25 | 641 | 641 | 630 | 630 | 2,700 |
2007/12/21 | 649 | 650 | 640 | 640 | 800 |
2007/12/20 | 654 | 656 | 648 | 648 | 400 |
2007/12/19 | 655 | 656 | 630 | 654 | 2,600 |
2007/12/18 | 678 | 678 | 675 | 675 | 400 |
2007/12/17 | 685 | 686 | 680 | 680 | 4,500 |
2007/12/14 | 687 | 687 | 685 | 686 | 300 |
2007/12/13 | 687 | 687 | 687 | 687 | 200 |
2007/12/12 | 687 | 688 | 687 | 688 | 1,000 |
2007/12/11 | 690 | 691 | 688 | 688 | 1,900 |
2007/12/10 | 690 | 691 | 690 | 691 | 300 |
2007/12/07 | 690 | 690 | 688 | 688 | 400 |
2007/12/06 | 691 | 691 | 690 | 690 | 300 |
2007/12/05 | 690 | 690 | 689 | 689 | 200 |
2007/12/04 | 690 | 690 | 690 | 690 | 100 |
2007/11/29 | 685 | 686 | 685 | 686 | 1,100 |
2007/11/28 | 680 | 686 | 680 | 686 | 1,500 |
2007/11/27 | 657 | 681 | 657 | 681 | 900 |
2007/11/26 | 680 | 680 | 680 | 680 | 1,000 |
2007/11/22 | 680 | 680 | 680 | 680 | 1,300 |
2007/11/21 | 689 | 690 | 680 | 680 | 1,900 |
2007/11/19 | 680 | 701 | 679 | 701 | 900 |
2007/11/16 | 682 | 682 | 679 | 679 | 200 |
2007/11/15 | 681 | 682 | 681 | 682 | 200 |
2007/11/14 | 689 | 690 | 683 | 684 | 600 |
2007/11/13 | 689 | 690 | 680 | 681 | 600 |
2007/11/12 | 690 | 690 | 690 | 690 | 2,900 |
2007/11/08 | 690 | 690 | 690 | 690 | 200 |
2007/11/07 | 691 | 692 | 691 | 692 | 300 |
2007/11/06 | 690 | 690 | 690 | 690 | 300 |
2007/11/02 | 693 | 694 | 693 | 694 | 200 |
2007/11/01 | 694 | 695 | 694 | 695 | 200 |
2007/10/30 | 699 | 700 | 699 | 699 | 1,700 |
2007/10/29 | 700 | 700 | 700 | 700 | 100 |
2007/10/25 | 696 | 696 | 684 | 684 | 1,400 |
2007/10/24 | 685 | 686 | 685 | 686 | 300 |
2007/10/22 | 685 | 685 | 684 | 685 | 300 |
2007/10/19 | 684 | 685 | 684 | 685 | 200 |
2007/10/18 | 699 | 699 | 699 | 699 | 100 |
2007/10/17 | 687 | 687 | 687 | 687 | 100 |
2007/10/16 | 689 | 690 | 685 | 686 | 500 |
2007/10/15 | 685 | 699 | 685 | 697 | 600 |
2007/10/12 | 686 | 686 | 685 | 686 | 1,800 |
2007/10/11 | 685 | 686 | 685 | 686 | 200 |
2007/10/10 | 689 | 695 | 684 | 686 | 2,300 |
2007/10/09 | 687 | 700 | 684 | 685 | 1,100 |
2007/10/05 | 682 | 686 | 679 | 685 | 2,200 |
2007/10/04 | 680 | 682 | 680 | 682 | 2,800 |
2007/10/03 | 684 | 685 | 681 | 681 | 2,100 |
2007/10/02 | 691 | 692 | 685 | 685 | 1,000 |
2007/10/01 | 695 | 695 | 691 | 693 | 700 |
2007/09/28 | 695 | 696 | 694 | 694 | 2,900 |
2007/09/27 | 695 | 697 | 694 | 694 | 2,100 |
2007/09/26 | 695 | 695 | 694 | 695 | 1,600 |
2007/09/25 | 723 | 724 | 694 | 695 | 3,900 |
2007/09/21 | 749 | 750 | 746 | 749 | 3,800 |
2007/09/20 | 755 | 756 | 746 | 747 | 4,300 |
2007/09/19 | 750 | 756 | 750 | 756 | 12,200 |
2007/09/18 | 749 | 751 | 747 | 747 | 4,400 |
2007/09/14 | 749 | 750 | 747 | 750 | 2,600 |
2007/09/13 | 765 | 766 | 748 | 749 | 1,200 |
2007/09/12 | 749 | 750 | 749 | 750 | 200 |
2007/09/11 | 761 | 762 | 754 | 755 | 400 |
2007/09/10 | 764 | 765 | 761 | 761 | 4,100 |
2007/09/07 | 767 | 768 | 764 | 765 | 1,600 |
2007/09/06 | 762 | 768 | 762 | 768 | 700 |
2007/09/05 | 760 | 763 | 760 | 763 | 2,000 |
2007/09/04 | 746 | 761 | 745 | 761 | 2,900 |
2007/09/03 | 749 | 760 | 749 | 760 | 600 |
2007/08/31 | 774 | 775 | 744 | 745 | 25,000 |
2007/08/30 | 774 | 781 | 774 | 781 | 1,000 |
2007/08/29 | 749 | 766 | 739 | 766 | 6,400 |
2007/08/28 | 773 | 776 | 745 | 773 | 5,700 |
2007/08/27 | 777 | 777 | 774 | 775 | 1,900 |
2007/08/24 | 776 | 776 | 775 | 775 | 200 |
2007/08/22 | 744 | 777 | 744 | 777 | 300 |
2007/08/21 | 777 | 778 | 720 | 777 | 3,300 |
2007/08/20 | 770 | 778 | 769 | 778 | 500 |
2007/08/17 | 780 | 780 | 690 | 769 | 2,800 |
2007/08/16 | 779 | 786 | 773 | 773 | 1,000 |
2007/08/15 | 780 | 784 | 779 | 783 | 700 |
2007/08/14 | 780 | 781 | 780 | 781 | 300 |
2007/08/13 | 781 | 784 | 781 | 782 | 400 |
2007/08/10 | 784 | 786 | 779 | 783 | 2,800 |
2007/08/09 | 779 | 787 | 768 | 785 | 3,600 |
2007/08/08 | 779 | 780 | 779 | 780 | 800 |
2007/08/07 | 781 | 790 | 779 | 790 | 9,000 |
2007/08/06 | 783 | 784 | 780 | 780 | 4,000 |
2007/08/03 | 763 | 789 | 763 | 783 | 10,000 |
2007/08/02 | 734 | 764 | 734 | 763 | 5,100 |
2007/08/01 | 765 | 766 | 763 | 763 | 500 |
2007/07/31 | 765 | 765 | 764 | 765 | 600 |
2007/07/30 | 763 | 765 | 763 | 764 | 2,000 |
2007/07/27 | 764 | 768 | 763 | 764 | 2,400 |
2007/07/26 | 754 | 764 | 754 | 764 | 900 |
2007/07/25 | 754 | 761 | 754 | 755 | 1,100 |
2007/07/24 | 768 | 769 | 760 | 760 | 3,000 |
2007/07/23 | 760 | 767 | 760 | 760 | 500 |
2007/07/20 | 760 | 769 | 759 | 769 | 6,000 |
2007/07/19 | 757 | 760 | 757 | 760 | 400 |
2007/07/18 | 756 | 757 | 756 | 757 | 200 |
2007/07/17 | 757 | 758 | 757 | 757 | 600 |
2007/07/13 | 756 | 761 | 755 | 757 | 800 |
2007/07/11 | 751 | 751 | 750 | 751 | 500 |
2007/07/10 | 770 | 770 | 750 | 750 | 3,500 |
2007/07/09 | 768 | 776 | 767 | 770 | 5,500 |
2007/07/06 | 769 | 769 | 767 | 767 | 800 |
2007/07/05 | 740 | 771 | 740 | 770 | 6,800 |
2007/07/04 | 740 | 743 | 740 | 740 | 1,300 |
2007/07/03 | 740 | 742 | 737 | 738 | 3,300 |
2007/07/02 | 741 | 742 | 740 | 740 | 700 |
2007/06/28 | 729 | 730 | 729 | 730 | 1,300 |
2007/06/27 | 728 | 730 | 728 | 729 | 1,800 |
2007/06/26 | 728 | 728 | 728 | 728 | 100 |
2007/06/25 | 730 | 730 | 727 | 727 | 600 |
2007/06/22 | 727 | 728 | 726 | 728 | 4,000 |
2007/06/21 | 730 | 730 | 726 | 726 | 1,800 |
2007/06/20 | 727 | 729 | 727 | 729 | 1,800 |
2007/06/19 | 727 | 728 | 726 | 726 | 700 |
2007/06/18 | 730 | 730 | 729 | 729 | 5,000 |
2007/06/15 | 737 | 738 | 729 | 730 | 2,300 |
2007/06/14 | 739 | 741 | 738 | 738 | 1,500 |
2007/06/12 | 749 | 750 | 749 | 750 | 1,500 |
2007/06/11 | 740 | 750 | 739 | 750 | 500 |
2007/06/08 | 739 | 740 | 739 | 740 | 300 |
2007/06/07 | 750 | 750 | 750 | 750 | 4,900 |
2007/06/06 | 741 | 759 | 740 | 758 | 5,000 |
2007/06/04 | 735 | 735 | 735 | 735 | 600 |
2007/06/01 | 740 | 747 | 735 | 735 | 1,700 |
2007/05/31 | 745 | 745 | 740 | 740 | 3,000 |
2007/05/30 | 742 | 745 | 742 | 745 | 500 |
2007/05/29 | 740 | 741 | 740 | 740 | 1,400 |
2007/05/28 | 725 | 725 | 725 | 725 | 200 |
2007/05/25 | 727 | 727 | 725 | 725 | 500 |
2007/05/24 | 727 | 727 | 727 | 727 | 100 |
2007/05/23 | 714 | 725 | 714 | 725 | 200 |
2007/05/22 | 710 | 715 | 710 | 715 | 2,300 |
2007/05/21 | 735 | 736 | 735 | 735 | 500 |
2007/05/18 | 735 | 736 | 735 | 736 | 200 |
2007/05/17 | 735 | 736 | 735 | 736 | 700 |
2007/05/16 | 735 | 736 | 735 | 736 | 300 |
2007/05/14 | 734 | 736 | 734 | 736 | 2,000 |
2007/05/10 | 717 | 718 | 717 | 717 | 300 |
2007/05/09 | 735 | 735 | 716 | 717 | 400 |
2007/05/08 | 750 | 751 | 700 | 715 | 3,100 |
2007/05/07 | 750 | 751 | 749 | 750 | 1,000 |
2007/05/02 | 745 | 745 | 740 | 741 | 1,900 |
2007/05/01 | 740 | 799 | 730 | 745 | 13,800 |
2007/04/27 | 740 | 740 | 740 | 740 | 200 |
2007/04/26 | 734 | 735 | 734 | 735 | 1,900 |
2007/04/25 | 735 | 735 | 735 | 735 | 100 |
2007/04/23 | 730 | 739 | 723 | 724 | 1,300 |
2007/04/20 | 720 | 726 | 720 | 725 | 1,800 |
2007/04/19 | 759 | 759 | 714 | 720 | 4,700 |
2007/04/18 | 759 | 760 | 759 | 759 | 400 |
2007/04/17 | 760 | 760 | 760 | 760 | 200 |
2007/04/16 | 758 | 760 | 758 | 760 | 400 |
2007/04/13 | 758 | 760 | 757 | 759 | 4,500 |
2007/04/12 | 759 | 759 | 759 | 759 | 100 |
2007/04/11 | 759 | 760 | 759 | 759 | 500 |
2007/04/10 | 760 | 760 | 759 | 759 | 200 |
2007/04/09 | 746 | 746 | 745 | 745 | 200 |
2007/04/06 | 746 | 750 | 746 | 746 | 8,400 |
2007/04/02 | 742 | 742 | 738 | 738 | 1,300 |
2007/03/29 | 739 | 739 | 738 | 739 | 800 |
2007/03/28 | 738 | 739 | 738 | 739 | 300 |
2007/03/27 | 738 | 740 | 738 | 739 | 900 |
2007/03/26 | 738 | 739 | 738 | 739 | 200 |
2007/03/23 | 741 | 742 | 739 | 739 | 600 |
2007/03/22 | 740 | 740 | 740 | 740 | 1,400 |
2007/03/20 | 741 | 741 | 740 | 740 | 1,000 |
2007/03/19 | 735 | 741 | 735 | 741 | 1,800 |
2007/03/16 | 736 | 736 | 735 | 735 | 200 |
2007/03/14 | 729 | 730 | 729 | 730 | 600 |
2007/03/13 | 730 | 730 | 730 | 730 | 200 |
2007/03/12 | 730 | 730 | 729 | 730 | 600 |
2007/03/09 | 724 | 726 | 724 | 726 | 200 |
2007/03/08 | 725 | 725 | 724 | 725 | 600 |
2007/03/06 | 715 | 716 | 715 | 716 | 300 |
2007/03/05 | 720 | 730 | 715 | 715 | 900 |
2007/03/02 | 734 | 735 | 730 | 730 | 700 |
2007/03/01 | 731 | 731 | 730 | 730 | 400 |
2007/02/28 | 732 | 732 | 700 | 730 | 3,800 |
2007/02/27 | 732 | 733 | 732 | 732 | 1,500 |
2007/02/23 | 733 | 733 | 732 | 732 | 400 |
2007/02/22 | 730 | 730 | 727 | 727 | 300 |
2007/02/21 | 725 | 727 | 725 | 727 | 500 |
2007/02/20 | 731 | 731 | 724 | 724 | 1,800 |
2007/02/19 | 727 | 727 | 727 | 727 | 200 |
2007/02/16 | 720 | 728 | 720 | 727 | 400 |
2007/02/15 | 720 | 723 | 719 | 720 | 1,900 |
2007/02/14 | 725 | 730 | 719 | 720 | 1,900 |
2007/02/13 | 720 | 731 | 720 | 730 | 2,200 |
2007/02/09 | 720 | 720 | 720 | 720 | 600 |
2007/02/08 | 720 | 720 | 719 | 720 | 500 |
2007/02/07 | 720 | 720 | 720 | 720 | 200 |
2007/02/06 | 715 | 721 | 709 | 711 | 3,100 |
2007/02/05 | 719 | 720 | 719 | 720 | 200 |
2007/02/02 | 735 | 735 | 720 | 720 | 1,500 |
2007/02/01 | 715 | 735 | 715 | 734 | 4,200 |
2007/01/31 | 713 | 714 | 713 | 714 | 1,300 |
2007/01/30 | 714 | 714 | 713 | 713 | 1,200 |
2007/01/29 | 710 | 710 | 710 | 710 | 100 |
2007/01/26 | 710 | 711 | 710 | 711 | 400 |
2007/01/24 | 708 | 710 | 705 | 710 | 1,700 |
2007/01/23 | 706 | 708 | 706 | 708 | 200 |
2007/01/22 | 724 | 725 | 701 | 708 | 900 |
2007/01/17 | 729 | 729 | 728 | 728 | 600 |
2007/01/16 | 729 | 729 | 726 | 727 | 300 |
2007/01/15 | 730 | 730 | 729 | 729 | 300 |
2007/01/12 | 727 | 729 | 727 | 729 | 8,100 |
2007/01/11 | 725 | 727 | 725 | 727 | 3,300 |
2007/01/10 | 726 | 726 | 725 | 725 | 200 |
2007/01/09 | 718 | 720 | 708 | 708 | 1,400 |
2007/01/05 | 722 | 722 | 720 | 722 | 400 |
2007/01/04 | 706 | 711 | 706 | 710 | 1,800 |