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 |
---|---|---|---|---|---|
2010/12/30 | 646 | 646 | 646 | 646 | 500 |
2010/12/29 | 650 | 650 | 646 | 646 | 700 |
2010/12/28 | 652 | 652 | 651 | 651 | 4,100 |
2010/12/27 | 652 | 652 | 652 | 652 | 700 |
2010/12/24 | 651 | 651 | 651 | 651 | 100 |
2010/12/22 | 663 | 663 | 663 | 663 | 100 |
2010/12/21 | 656 | 656 | 656 | 656 | 500 |
2010/12/20 | 665 | 665 | 665 | 665 | 500 |
2010/12/17 | 672 | 672 | 672 | 672 | 500 |
2010/12/16 | 670 | 672 | 670 | 672 | 500 |
2010/12/15 | 670 | 670 | 670 | 670 | 100 |
2010/12/14 | 0 | 0 | 0 | 670 | 0 |
2010/12/13 | 677 | 677 | 670 | 670 | 2,800 |
2010/12/10 | 678 | 678 | 677 | 677 | 200 |
2010/12/09 | 677 | 677 | 677 | 677 | 100 |
2010/12/08 | 676 | 676 | 676 | 676 | 100 |
2010/12/07 | 0 | 0 | 0 | 651 | 0 |
2010/12/06 | 651 | 651 | 651 | 651 | 100 |
2010/12/03 | 0 | 0 | 0 | 648 | 0 |
2010/12/02 | 0 | 0 | 0 | 648 | 0 |
2010/12/01 | 648 | 648 | 648 | 648 | 100 |
2010/11/30 | 0 | 0 | 0 | 647 | 0 |
2010/11/29 | 0 | 0 | 0 | 647 | 0 |
2010/11/26 | 647 | 647 | 647 | 647 | 200 |
2010/11/25 | 0 | 0 | 0 | 647 | 0 |
2010/11/24 | 649 | 649 | 647 | 647 | 400 |
2010/11/22 | 650 | 650 | 650 | 650 | 100 |
2010/11/19 | 0 | 0 | 0 | 642 | 0 |
2010/11/18 | 0 | 0 | 0 | 642 | 0 |
2010/11/17 | 0 | 0 | 0 | 642 | 0 |
2010/11/16 | 0 | 0 | 0 | 642 | 0 |
2010/11/15 | 0 | 0 | 0 | 642 | 0 |
2010/11/12 | 0 | 0 | 0 | 642 | 0 |
2010/11/11 | 642 | 642 | 642 | 642 | 200 |
2010/11/10 | 641 | 641 | 641 | 641 | 800 |
2010/11/09 | 630 | 630 | 630 | 630 | 300 |
2010/11/08 | 630 | 630 | 620 | 620 | 1,100 |
2010/11/05 | 0 | 0 | 0 | 670 | 0 |
2010/11/04 | 0 | 0 | 0 | 670 | 0 |
2010/11/02 | 0 | 0 | 0 | 670 | 0 |
2010/11/01 | 0 | 0 | 0 | 670 | 0 |
2010/10/29 | 678 | 678 | 670 | 670 | 300 |
2010/10/28 | 0 | 0 | 0 | 678 | 0 |
2010/10/27 | 672 | 678 | 672 | 678 | 300 |
2010/10/26 | 670 | 672 | 670 | 672 | 1,100 |
2010/10/25 | 661 | 671 | 661 | 670 | 300 |
2010/10/22 | 0 | 0 | 0 | 661 | 0 |
2010/10/21 | 0 | 0 | 0 | 641 | 0 |
2010/10/20 | 660 | 660 | 641 | 641 | 200 |
2010/10/19 | 650 | 650 | 641 | 650 | 400 |
2010/10/18 | 650 | 650 | 650 | 650 | 100 |
2010/10/15 | 654 | 654 | 650 | 650 | 400 |
2010/10/14 | 0 | 0 | 0 | 660 | 0 |
2010/10/13 | 0 | 0 | 0 | 660 | 0 |
2010/10/12 | 660 | 675 | 660 | 660 | 1,700 |
2010/10/08 | 665 | 665 | 660 | 660 | 200 |
2010/10/07 | 660 | 665 | 660 | 665 | 200 |
2010/10/06 | 660 | 660 | 660 | 660 | 100 |
2010/10/05 | 666 | 666 | 642 | 642 | 1,100 |
2010/10/04 | 676 | 676 | 656 | 656 | 1,300 |
2010/10/01 | 0 | 0 | 0 | 697 | 0 |
2010/09/30 | 697 | 697 | 697 | 697 | 100 |
2010/09/29 | 0 | 0 | 0 | 700 | 0 |
2010/09/28 | 685 | 707 | 678 | 700 | 1,300 |
2010/09/27 | 731 | 748 | 731 | 745 | 3,300 |
2010/09/24 | 721 | 732 | 719 | 731 | 3,600 |
2010/09/22 | 715 | 721 | 715 | 721 | 500 |
2010/09/21 | 711 | 723 | 711 | 711 | 1,000 |
2010/09/17 | 724 | 724 | 724 | 724 | 100 |
2010/09/16 | 723 | 725 | 723 | 725 | 400 |
2010/09/15 | 720 | 724 | 700 | 724 | 1,400 |
2010/09/14 | 727 | 727 | 727 | 727 | 200 |
2010/09/13 | 729 | 732 | 701 | 710 | 2,900 |
2010/09/10 | 714 | 729 | 714 | 729 | 1,400 |
2010/09/09 | 715 | 715 | 714 | 714 | 400 |
2010/09/08 | 720 | 720 | 717 | 717 | 500 |
2010/09/07 | 720 | 730 | 720 | 729 | 600 |
2010/09/06 | 726 | 735 | 726 | 735 | 1,100 |
2010/09/03 | 707 | 720 | 691 | 720 | 2,000 |
2010/09/02 | 710 | 710 | 710 | 710 | 700 |
2010/09/01 | 710 | 710 | 708 | 710 | 800 |
2010/08/31 | 710 | 710 | 710 | 710 | 400 |
2010/08/30 | 710 | 710 | 710 | 710 | 400 |
2010/08/27 | 714 | 714 | 714 | 714 | 100 |
2010/08/26 | 710 | 710 | 701 | 701 | 1,500 |
2010/08/25 | 710 | 710 | 710 | 710 | 100 |
2010/08/24 | 715 | 715 | 710 | 710 | 300 |
2010/08/23 | 715 | 715 | 715 | 715 | 100 |
2010/08/20 | 715 | 715 | 715 | 715 | 200 |
2010/08/19 | 0 | 0 | 0 | 690 | 0 |
2010/08/18 | 0 | 0 | 0 | 690 | 0 |
2010/08/17 | 0 | 0 | 0 | 690 | 0 |
2010/08/16 | 690 | 690 | 690 | 690 | 100 |
2010/08/13 | 0 | 0 | 0 | 709 | 0 |
2010/08/12 | 710 | 710 | 709 | 709 | 1,900 |
2010/08/11 | 705 | 710 | 705 | 710 | 400 |
2010/08/10 | 690 | 705 | 690 | 705 | 800 |
2010/08/09 | 0 | 0 | 0 | 690 | 0 |
2010/08/06 | 690 | 690 | 690 | 690 | 600 |
2010/08/05 | 700 | 700 | 700 | 700 | 100 |
2010/08/04 | 699 | 700 | 699 | 700 | 200 |
2010/08/03 | 685 | 686 | 685 | 686 | 500 |
2010/08/02 | 0 | 0 | 0 | 709 | 0 |
2010/07/30 | 709 | 709 | 709 | 709 | 500 |
2010/07/29 | 709 | 710 | 709 | 709 | 2,200 |
2010/07/28 | 685 | 709 | 685 | 709 | 1,000 |
2010/07/27 | 0 | 0 | 0 | 684 | 0 |
2010/07/26 | 684 | 684 | 684 | 684 | 400 |
2010/07/23 | 0 | 0 | 0 | 684 | 0 |
2010/07/22 | 0 | 0 | 0 | 684 | 0 |
2010/07/21 | 684 | 684 | 684 | 684 | 100 |
2010/07/20 | 683 | 683 | 683 | 683 | 400 |
2010/07/16 | 0 | 0 | 0 | 683 | 0 |
2010/07/15 | 0 | 0 | 0 | 683 | 0 |
2010/07/14 | 0 | 0 | 0 | 683 | 0 |
2010/07/13 | 683 | 683 | 683 | 683 | 100 |
2010/07/12 | 683 | 683 | 683 | 683 | 200 |
2010/07/09 | 0 | 0 | 0 | 683 | 0 |
2010/07/08 | 683 | 683 | 683 | 683 | 100 |
2010/07/07 | 0 | 0 | 0 | 681 | 0 |
2010/07/06 | 675 | 681 | 675 | 681 | 200 |
2010/07/05 | 690 | 690 | 690 | 690 | 100 |
2010/07/02 | 675 | 677 | 675 | 677 | 300 |
2010/07/01 | 0 | 0 | 0 | 656 | 0 |
2010/06/30 | 0 | 0 | 0 | 656 | 0 |
2010/06/29 | 656 | 656 | 656 | 656 | 100 |
2010/06/28 | 642 | 655 | 642 | 655 | 300 |
2010/06/25 | 664 | 666 | 633 | 637 | 2,700 |
2010/06/24 | 700 | 700 | 683 | 683 | 900 |
2010/06/23 | 705 | 705 | 700 | 700 | 200 |
2010/06/22 | 0 | 0 | 0 | 705 | 0 |
2010/06/21 | 0 | 0 | 0 | 705 | 0 |
2010/06/18 | 0 | 0 | 0 | 705 | 0 |
2010/06/17 | 0 | 0 | 0 | 705 | 0 |
2010/06/16 | 705 | 705 | 705 | 705 | 100 |
2010/06/15 | 701 | 701 | 701 | 701 | 500 |
2010/06/14 | 701 | 701 | 701 | 701 | 1,400 |
2010/06/11 | 700 | 701 | 700 | 701 | 300 |
2010/06/10 | 0 | 0 | 0 | 680 | 0 |
2010/06/09 | 680 | 680 | 680 | 680 | 100 |
2010/06/08 | 0 | 0 | 0 | 680 | 0 |
2010/06/07 | 681 | 681 | 680 | 680 | 400 |
2010/06/04 | 0 | 0 | 0 | 680 | 0 |
2010/06/03 | 0 | 0 | 0 | 680 | 0 |
2010/06/02 | 0 | 0 | 0 | 680 | 0 |
2010/06/01 | 0 | 0 | 0 | 680 | 0 |
2010/05/31 | 0 | 0 | 0 | 680 | 0 |
2010/05/28 | 0 | 0 | 0 | 680 | 0 |
2010/05/27 | 0 | 0 | 0 | 680 | 0 |
2010/05/26 | 680 | 680 | 680 | 680 | 1,700 |
2010/05/25 | 680 | 680 | 680 | 680 | 100 |
2010/05/24 | 680 | 680 | 680 | 680 | 100 |
2010/05/21 | 0 | 0 | 0 | 670 | 0 |
2010/05/20 | 670 | 670 | 670 | 670 | 200 |
2010/05/19 | 667 | 668 | 667 | 668 | 300 |
2010/05/18 | 710 | 710 | 665 | 665 | 1,300 |
2010/05/17 | 711 | 711 | 711 | 711 | 200 |
2010/05/14 | 0 | 0 | 0 | 710 | 0 |
2010/05/13 | 710 | 710 | 710 | 710 | 100 |
2010/05/12 | 700 | 710 | 700 | 710 | 1,700 |
2010/05/11 | 689 | 705 | 689 | 705 | 700 |
2010/05/10 | 669 | 689 | 669 | 689 | 200 |
2010/05/07 | 665 | 665 | 665 | 665 | 2,500 |
2010/05/06 | 701 | 701 | 701 | 701 | 100 |
2010/04/30 | 690 | 705 | 690 | 705 | 300 |
2010/04/28 | 702 | 702 | 690 | 690 | 700 |
2010/04/27 | 688 | 700 | 688 | 700 | 400 |
2010/04/26 | 688 | 688 | 680 | 680 | 2,400 |
2010/04/23 | 682 | 688 | 675 | 688 | 1,000 |
2010/04/22 | 680 | 700 | 666 | 666 | 7,400 |
2010/04/21 | 680 | 680 | 680 | 680 | 400 |
2010/04/20 | 0 | 0 | 0 | 685 | 0 |
2010/04/19 | 0 | 0 | 0 | 685 | 0 |
2010/04/16 | 685 | 685 | 685 | 685 | 100 |
2010/04/15 | 0 | 0 | 0 | 685 | 0 |
2010/04/14 | 685 | 685 | 680 | 685 | 1,100 |
2010/04/13 | 0 | 0 | 0 | 685 | 0 |
2010/04/12 | 685 | 685 | 685 | 685 | 2,500 |
2010/04/09 | 685 | 685 | 685 | 685 | 500 |
2010/04/08 | 700 | 710 | 700 | 705 | 500 |
2010/04/07 | 690 | 690 | 690 | 690 | 100 |
2010/04/06 | 686 | 686 | 686 | 686 | 100 |
2010/04/05 | 675 | 679 | 675 | 679 | 200 |
2010/04/02 | 0 | 0 | 0 | 672 | 0 |
2010/04/01 | 678 | 678 | 672 | 672 | 200 |
2010/03/31 | 675 | 675 | 675 | 675 | 1,000 |
2010/03/29 | 671 | 672 | 671 | 671 | 900 |
2010/03/26 | 671 | 671 | 671 | 671 | 1,100 |
2010/03/25 | 671 | 671 | 671 | 671 | 100 |
2010/03/24 | 680 | 680 | 675 | 675 | 200 |
2010/03/23 | 680 | 680 | 680 | 680 | 500 |
2010/03/19 | 680 | 680 | 680 | 680 | 100 |
2010/03/18 | 670 | 670 | 670 | 670 | 100 |
2010/03/16 | 680 | 680 | 680 | 680 | 200 |
2010/03/15 | 680 | 680 | 660 | 660 | 1,000 |
2010/03/12 | 680 | 680 | 680 | 680 | 100 |
2010/03/11 | 685 | 685 | 680 | 680 | 1,300 |
2010/03/10 | 680 | 680 | 680 | 680 | 200 |
2010/03/09 | 680 | 680 | 680 | 680 | 300 |
2010/03/05 | 680 | 689 | 680 | 689 | 200 |
2010/03/04 | 695 | 695 | 695 | 695 | 700 |
2010/03/02 | 695 | 695 | 695 | 695 | 1,300 |
2010/03/01 | 695 | 695 | 695 | 695 | 300 |
2010/02/26 | 695 | 695 | 695 | 695 | 800 |
2010/02/25 | 690 | 695 | 690 | 695 | 300 |
2010/02/23 | 686 | 690 | 686 | 690 | 200 |
2010/02/18 | 680 | 680 | 680 | 680 | 100 |
2010/02/17 | 685 | 685 | 685 | 685 | 200 |
2010/02/16 | 686 | 686 | 686 | 686 | 2,800 |
2010/02/12 | 697 | 697 | 686 | 686 | 200 |
2010/02/10 | 686 | 686 | 686 | 686 | 100 |
2010/02/08 | 665 | 665 | 665 | 665 | 100 |
2010/02/03 | 658 | 658 | 658 | 658 | 100 |
2010/02/01 | 680 | 695 | 680 | 695 | 3,200 |
2010/01/29 | 680 | 680 | 680 | 680 | 100 |
2010/01/28 | 649 | 658 | 649 | 658 | 2,100 |
2010/01/27 | 642 | 642 | 642 | 642 | 100 |
2010/01/26 | 631 | 632 | 631 | 632 | 300 |
2010/01/22 | 630 | 630 | 630 | 630 | 100 |
2010/01/21 | 625 | 635 | 625 | 635 | 200 |
2010/01/20 | 645 | 645 | 645 | 645 | 200 |
2010/01/18 | 685 | 685 | 685 | 685 | 100 |
2010/01/15 | 685 | 685 | 685 | 685 | 3,900 |
2010/01/14 | 658 | 660 | 658 | 660 | 3,400 |
2010/01/13 | 658 | 658 | 658 | 658 | 100 |