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 |
---|---|---|---|---|---|
2008/12/30 | 576 | 580 | 576 | 580 | 200 |
2008/12/29 | 574 | 575 | 574 | 575 | 500 |
2008/12/26 | 570 | 570 | 570 | 570 | 200 |
2008/12/25 | 545 | 545 | 545 | 545 | 100 |
2008/12/24 | 555 | 555 | 540 | 540 | 300 |
2008/12/22 | 575 | 575 | 575 | 575 | 500 |
2008/12/19 | 565 | 575 | 565 | 575 | 300 |
2008/12/16 | 564 | 565 | 564 | 565 | 1,000 |
2008/12/12 | 564 | 564 | 564 | 564 | 300 |
2008/12/11 | 564 | 564 | 564 | 564 | 200 |
2008/12/10 | 564 | 564 | 564 | 564 | 100 |
2008/12/05 | 549 | 560 | 549 | 560 | 800 |
2008/12/04 | 539 | 540 | 539 | 540 | 300 |
2008/11/27 | 534 | 534 | 534 | 534 | 1,000 |
2008/11/21 | 551 | 560 | 533 | 533 | 300 |
2008/11/20 | 553 | 553 | 553 | 553 | 100 |
2008/11/17 | 557 | 557 | 557 | 557 | 300 |
2008/11/13 | 555 | 555 | 555 | 555 | 500 |
2008/11/12 | 555 | 555 | 555 | 555 | 100 |
2008/11/07 | 550 | 550 | 550 | 550 | 100 |
2008/11/06 | 585 | 585 | 570 | 570 | 200 |
2008/11/05 | 555 | 555 | 555 | 555 | 100 |
2008/10/31 | 570 | 570 | 570 | 570 | 100 |
2008/10/30 | 570 | 570 | 570 | 570 | 100 |
2008/10/29 | 570 | 570 | 570 | 570 | 500 |
2008/10/28 | 512 | 531 | 512 | 531 | 1,300 |
2008/10/27 | 511 | 511 | 511 | 511 | 700 |
2008/10/24 | 513 | 513 | 511 | 511 | 200 |
2008/10/23 | 514 | 514 | 514 | 514 | 1,200 |
2008/10/22 | 515 | 515 | 515 | 515 | 100 |
2008/10/21 | 551 | 551 | 550 | 550 | 200 |
2008/10/20 | 550 | 550 | 550 | 550 | 200 |
2008/10/17 | 505 | 530 | 505 | 530 | 400 |
2008/10/16 | 537 | 630 | 510 | 630 | 1,500 |
2008/10/15 | 500 | 537 | 500 | 537 | 1,100 |
2008/10/14 | 483 | 490 | 483 | 490 | 400 |
2008/10/10 | 450 | 458 | 450 | 458 | 500 |
2008/10/09 | 456 | 460 | 450 | 450 | 500 |
2008/10/08 | 445 | 451 | 445 | 451 | 200 |
2008/10/07 | 411 | 425 | 411 | 425 | 600 |
2008/10/06 | 502 | 502 | 502 | 502 | 100 |
2008/10/03 | 570 | 570 | 540 | 540 | 600 |
2008/10/02 | 576 | 576 | 570 | 570 | 300 |
2008/10/01 | 595 | 595 | 576 | 576 | 200 |
2008/09/30 | 599 | 599 | 590 | 590 | 1,400 |
2008/09/29 | 629 | 629 | 629 | 629 | 500 |
2008/09/26 | 629 | 629 | 628 | 629 | 400 |
2008/09/25 | 605 | 635 | 605 | 628 | 1,300 |
2008/09/24 | 674 | 682 | 674 | 682 | 800 |
2008/09/22 | 673 | 673 | 673 | 673 | 1,000 |
2008/09/19 | 683 | 689 | 672 | 673 | 900 |
2008/09/18 | 676 | 676 | 676 | 676 | 100 |
2008/09/17 | 677 | 696 | 677 | 696 | 400 |
2008/09/16 | 683 | 683 | 675 | 675 | 200 |
2008/09/12 | 690 | 690 | 683 | 683 | 2,600 |
2008/09/09 | 688 | 688 | 678 | 680 | 600 |
2008/09/08 | 665 | 690 | 665 | 690 | 1,000 |
2008/09/05 | 661 | 684 | 661 | 684 | 2,100 |
2008/09/04 | 700 | 700 | 685 | 685 | 1,400 |
2008/09/03 | 690 | 690 | 685 | 685 | 400 |
2008/09/02 | 685 | 685 | 680 | 680 | 300 |
2008/08/29 | 680 | 680 | 680 | 680 | 300 |
2008/08/28 | 700 | 700 | 680 | 680 | 2,500 |
2008/08/27 | 667 | 690 | 667 | 690 | 400 |
2008/08/26 | 700 | 700 | 660 | 660 | 2,600 |
2008/08/25 | 701 | 701 | 701 | 701 | 100 |
2008/08/22 | 700 | 707 | 700 | 707 | 300 |
2008/08/21 | 685 | 690 | 680 | 690 | 800 |
2008/08/18 | 690 | 700 | 685 | 690 | 1,200 |
2008/08/14 | 685 | 685 | 685 | 685 | 900 |
2008/08/13 | 681 | 681 | 681 | 681 | 100 |
2008/08/11 | 662 | 662 | 662 | 662 | 100 |
2008/08/08 | 682 | 682 | 660 | 661 | 1,000 |
2008/08/01 | 680 | 680 | 680 | 680 | 400 |
2008/07/31 | 693 | 693 | 690 | 690 | 500 |
2008/07/30 | 696 | 696 | 695 | 695 | 1,900 |
2008/07/29 | 695 | 695 | 695 | 695 | 100 |
2008/07/25 | 691 | 691 | 691 | 691 | 100 |
2008/07/22 | 700 | 700 | 700 | 700 | 400 |
2008/07/18 | 695 | 700 | 690 | 700 | 800 |
2008/07/17 | 690 | 690 | 690 | 690 | 100 |
2008/07/11 | 687 | 687 | 687 | 687 | 100 |
2008/07/09 | 685 | 685 | 685 | 685 | 100 |
2008/07/04 | 690 | 690 | 690 | 690 | 100 |
2008/07/03 | 690 | 690 | 690 | 690 | 100 |
2008/07/01 | 700 | 701 | 700 | 701 | 600 |
2008/06/30 | 700 | 700 | 700 | 700 | 1,000 |
2008/06/27 | 700 | 700 | 700 | 700 | 100 |
2008/06/26 | 700 | 700 | 700 | 700 | 300 |
2008/06/23 | 700 | 700 | 700 | 700 | 300 |
2008/06/18 | 700 | 700 | 700 | 700 | 200 |
2008/06/17 | 710 | 710 | 710 | 710 | 100 |
2008/06/16 | 700 | 700 | 700 | 700 | 200 |
2008/06/13 | 700 | 700 | 700 | 700 | 100 |
2008/06/11 | 691 | 700 | 691 | 700 | 600 |
2008/06/10 | 692 | 693 | 692 | 692 | 2,000 |
2008/06/09 | 691 | 691 | 690 | 690 | 200 |
2008/06/06 | 700 | 700 | 685 | 686 | 400 |
2008/06/05 | 700 | 700 | 700 | 700 | 300 |
2008/06/04 | 710 | 710 | 710 | 710 | 600 |
2008/06/03 | 714 | 714 | 714 | 714 | 100 |
2008/06/02 | 715 | 715 | 710 | 710 | 200 |
2008/05/28 | 710 | 711 | 710 | 710 | 400 |
2008/05/27 | 711 | 716 | 711 | 715 | 900 |
2008/05/26 | 700 | 710 | 700 | 710 | 3,000 |
2008/05/23 | 677 | 700 | 677 | 700 | 200 |
2008/05/22 | 710 | 710 | 710 | 710 | 200 |
2008/05/21 | 700 | 705 | 700 | 705 | 900 |
2008/05/20 | 700 | 700 | 700 | 700 | 200 |
2008/05/19 | 687 | 709 | 687 | 709 | 900 |
2008/05/16 | 682 | 683 | 682 | 683 | 1,300 |
2008/05/15 | 682 | 682 | 682 | 682 | 100 |
2008/05/14 | 680 | 681 | 680 | 681 | 800 |
2008/05/12 | 660 | 660 | 660 | 660 | 200 |
2008/05/08 | 640 | 640 | 640 | 640 | 100 |
2008/05/07 | 648 | 648 | 648 | 648 | 100 |
2008/05/01 | 650 | 650 | 648 | 650 | 1,100 |
2008/04/30 | 646 | 650 | 645 | 648 | 1,400 |
2008/04/28 | 645 | 648 | 645 | 645 | 700 |
2008/04/25 | 650 | 650 | 625 | 625 | 600 |
2008/04/23 | 650 | 650 | 650 | 650 | 100 |
2008/04/22 | 645 | 645 | 645 | 645 | 200 |
2008/04/18 | 613 | 618 | 603 | 618 | 600 |
2008/04/17 | 600 | 613 | 597 | 613 | 6,000 |
2008/04/16 | 630 | 640 | 602 | 622 | 2,700 |
2008/04/14 | 690 | 690 | 690 | 690 | 300 |
2008/04/11 | 690 | 690 | 690 | 690 | 600 |
2008/04/10 | 681 | 690 | 681 | 690 | 600 |
2008/04/07 | 680 | 680 | 680 | 680 | 100 |
2008/04/03 | 685 | 685 | 685 | 685 | 1,000 |
2008/04/02 | 685 | 685 | 685 | 685 | 100 |
2008/04/01 | 699 | 699 | 699 | 699 | 500 |
2008/03/31 | 690 | 699 | 690 | 699 | 200 |
2008/03/26 | 669 | 670 | 669 | 669 | 400 |
2008/03/25 | 669 | 669 | 669 | 669 | 100 |
2008/03/24 | 669 | 669 | 669 | 669 | 100 |
2008/03/21 | 669 | 670 | 669 | 670 | 400 |
2008/03/17 | 686 | 695 | 686 | 695 | 1,900 |
2008/03/14 | 690 | 690 | 689 | 689 | 400 |
2008/03/13 | 700 | 700 | 695 | 695 | 600 |
2008/03/12 | 704 | 719 | 700 | 700 | 6,300 |
2008/03/11 | 660 | 719 | 648 | 719 | 1,700 |
2008/03/10 | 670 | 670 | 661 | 661 | 3,200 |
2008/03/04 | 670 | 670 | 670 | 670 | 1,200 |
2008/02/28 | 669 | 670 | 669 | 670 | 200 |
2008/02/27 | 674 | 675 | 674 | 675 | 3,700 |
2008/02/26 | 674 | 674 | 674 | 674 | 500 |
2008/02/22 | 670 | 675 | 670 | 675 | 700 |
2008/02/21 | 669 | 670 | 669 | 670 | 300 |
2008/02/20 | 669 | 670 | 669 | 670 | 13,000 |
2008/02/18 | 669 | 670 | 669 | 670 | 700 |
2008/02/14 | 659 | 671 | 659 | 670 | 1,700 |
2008/02/13 | 659 | 660 | 659 | 660 | 900 |
2008/02/08 | 659 | 660 | 659 | 660 | 500 |
2008/02/06 | 660 | 660 | 660 | 660 | 3,400 |
2008/02/04 | 660 | 660 | 660 | 660 | 2,300 |
2008/02/01 | 654 | 660 | 654 | 660 | 1,100 |
2008/01/28 | 649 | 660 | 649 | 650 | 800 |
2008/01/25 | 621 | 639 | 620 | 639 | 600 |
2008/01/24 | 620 | 620 | 620 | 620 | 100 |
2008/01/22 | 603 | 603 | 600 | 601 | 300 |
2008/01/21 | 629 | 630 | 629 | 630 | 600 |
2008/01/18 | 629 | 630 | 629 | 630 | 800 |
2008/01/17 | 629 | 633 | 629 | 633 | 1,200 |
2008/01/16 | 640 | 640 | 634 | 634 | 4,300 |
2008/01/15 | 635 | 640 | 634 | 640 | 900 |
2008/01/11 | 630 | 635 | 630 | 635 | 2,100 |
2008/01/10 | 633 | 635 | 633 | 635 | 800 |
2008/01/09 | 632 | 632 | 632 | 632 | 100 |
2008/01/08 | 670 | 670 | 669 | 670 | 300 |
2008/01/07 | 638 | 670 | 629 | 629 | 1,200 |