ダスキン(4665)の株価時系列情報
ダスキン(4665)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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,500 | 1,516 | 1,497 | 1,515 | 49,700 |
| 2011/12/29 | 1,495 | 1,500 | 1,485 | 1,500 | 37,000 |
| 2011/12/28 | 1,491 | 1,496 | 1,489 | 1,495 | 16,000 |
| 2011/12/27 | 1,483 | 1,492 | 1,483 | 1,490 | 24,400 |
| 2011/12/26 | 1,498 | 1,498 | 1,486 | 1,488 | 18,900 |
| 2011/12/22 | 1,493 | 1,497 | 1,484 | 1,486 | 52,700 |
| 2011/12/21 | 1,501 | 1,501 | 1,491 | 1,500 | 24,300 |
| 2011/12/20 | 1,490 | 1,496 | 1,486 | 1,496 | 19,200 |
| 2011/12/19 | 1,495 | 1,502 | 1,483 | 1,490 | 61,500 |
| 2011/12/16 | 1,502 | 1,513 | 1,496 | 1,503 | 76,600 |
| 2011/12/15 | 1,510 | 1,516 | 1,493 | 1,501 | 51,100 |
| 2011/12/14 | 1,511 | 1,519 | 1,506 | 1,514 | 56,700 |
| 2011/12/13 | 1,500 | 1,516 | 1,493 | 1,510 | 79,500 |
| 2011/12/12 | 1,497 | 1,510 | 1,493 | 1,508 | 82,900 |
| 2011/12/09 | 1,498 | 1,499 | 1,482 | 1,489 | 121,000 |
| 2011/12/08 | 1,497 | 1,499 | 1,489 | 1,497 | 33,300 |
| 2011/12/07 | 1,489 | 1,500 | 1,478 | 1,497 | 76,800 |
| 2011/12/06 | 1,500 | 1,500 | 1,488 | 1,488 | 68,300 |
| 2011/12/05 | 1,501 | 1,502 | 1,492 | 1,500 | 30,700 |
| 2011/12/02 | 1,500 | 1,500 | 1,482 | 1,490 | 107,600 |
| 2011/12/01 | 1,496 | 1,497 | 1,473 | 1,488 | 112,500 |
| 2011/11/30 | 1,483 | 1,494 | 1,476 | 1,491 | 78,000 |
| 2011/11/29 | 1,479 | 1,495 | 1,476 | 1,494 | 74,700 |
| 2011/11/28 | 1,487 | 1,487 | 1,468 | 1,474 | 41,900 |
| 2011/11/25 | 1,484 | 1,488 | 1,468 | 1,474 | 60,100 |
| 2011/11/24 | 1,471 | 1,493 | 1,461 | 1,470 | 70,300 |
| 2011/11/22 | 1,485 | 1,497 | 1,463 | 1,477 | 111,000 |
| 2011/11/21 | 1,487 | 1,502 | 1,485 | 1,496 | 44,600 |
| 2011/11/18 | 1,483 | 1,505 | 1,481 | 1,497 | 78,700 |
| 2011/11/17 | 1,487 | 1,499 | 1,475 | 1,497 | 83,500 |
| 2011/11/16 | 1,495 | 1,502 | 1,485 | 1,486 | 71,600 |
| 2011/11/15 | 1,508 | 1,513 | 1,492 | 1,500 | 67,000 |
| 2011/11/14 | 1,534 | 1,534 | 1,508 | 1,513 | 83,500 |
| 2011/11/11 | 1,505 | 1,537 | 1,505 | 1,531 | 111,700 |
| 2011/11/10 | 1,507 | 1,531 | 1,494 | 1,501 | 115,500 |
| 2011/11/09 | 1,523 | 1,535 | 1,506 | 1,531 | 71,900 |
| 2011/11/08 | 1,521 | 1,536 | 1,508 | 1,513 | 48,700 |
| 2011/11/07 | 1,521 | 1,545 | 1,515 | 1,527 | 95,500 |
| 2011/11/04 | 1,529 | 1,537 | 1,515 | 1,517 | 71,600 |
| 2011/11/02 | 1,506 | 1,525 | 1,491 | 1,524 | 65,700 |
| 2011/11/01 | 1,533 | 1,537 | 1,517 | 1,527 | 63,700 |
| 2011/10/31 | 1,571 | 1,573 | 1,523 | 1,532 | 121,700 |
| 2011/10/28 | 1,550 | 1,580 | 1,540 | 1,570 | 194,800 |
| 2011/10/27 | 1,516 | 1,528 | 1,495 | 1,517 | 76,200 |
| 2011/10/26 | 1,507 | 1,520 | 1,488 | 1,503 | 65,200 |
| 2011/10/25 | 1,534 | 1,534 | 1,502 | 1,504 | 63,700 |
| 2011/10/24 | 1,508 | 1,525 | 1,501 | 1,514 | 35,400 |
| 2011/10/21 | 1,502 | 1,507 | 1,492 | 1,503 | 41,900 |
| 2011/10/20 | 1,510 | 1,510 | 1,491 | 1,506 | 65,700 |
| 2011/10/19 | 1,510 | 1,521 | 1,506 | 1,517 | 46,300 |
| 2011/10/18 | 1,535 | 1,535 | 1,503 | 1,506 | 54,500 |
| 2011/10/17 | 1,532 | 1,540 | 1,512 | 1,536 | 57,900 |
| 2011/10/14 | 1,527 | 1,532 | 1,512 | 1,520 | 63,000 |
| 2011/10/13 | 1,576 | 1,576 | 1,537 | 1,549 | 72,600 |
| 2011/10/12 | 1,553 | 1,571 | 1,544 | 1,571 | 74,200 |
| 2011/10/11 | 1,565 | 1,573 | 1,546 | 1,554 | 71,900 |
| 2011/10/07 | 1,555 | 1,567 | 1,542 | 1,543 | 58,600 |
| 2011/10/06 | 1,528 | 1,559 | 1,528 | 1,552 | 52,600 |
| 2011/10/05 | 1,525 | 1,552 | 1,501 | 1,522 | 112,700 |
| 2011/10/04 | 1,558 | 1,567 | 1,543 | 1,557 | 81,100 |
| 2011/10/03 | 1,535 | 1,584 | 1,535 | 1,579 | 76,300 |
| 2011/09/30 | 1,569 | 1,584 | 1,552 | 1,584 | 83,800 |
| 2011/09/29 | 1,538 | 1,569 | 1,536 | 1,569 | 113,200 |
| 2011/09/28 | 1,505 | 1,542 | 1,502 | 1,542 | 169,700 |
| 2011/09/27 | 1,503 | 1,524 | 1,499 | 1,516 | 236,300 |
| 2011/09/26 | 1,495 | 1,510 | 1,477 | 1,482 | 175,700 |
| 2011/09/22 | 1,500 | 1,504 | 1,491 | 1,495 | 117,100 |
| 2011/09/21 | 1,517 | 1,529 | 1,505 | 1,505 | 81,100 |
| 2011/09/20 | 1,516 | 1,517 | 1,503 | 1,505 | 60,900 |
| 2011/09/16 | 1,516 | 1,525 | 1,509 | 1,525 | 81,800 |
| 2011/09/15 | 1,520 | 1,525 | 1,497 | 1,508 | 100,200 |
| 2011/09/14 | 1,527 | 1,537 | 1,499 | 1,502 | 100,000 |
| 2011/09/13 | 1,512 | 1,529 | 1,500 | 1,522 | 102,300 |
| 2011/09/12 | 1,496 | 1,505 | 1,492 | 1,504 | 85,900 |
| 2011/09/09 | 1,499 | 1,520 | 1,499 | 1,513 | 102,700 |
| 2011/09/08 | 1,495 | 1,501 | 1,492 | 1,501 | 39,900 |
| 2011/09/07 | 1,494 | 1,497 | 1,490 | 1,490 | 61,800 |
| 2011/09/06 | 1,495 | 1,498 | 1,484 | 1,490 | 90,000 |
| 2011/09/05 | 1,502 | 1,508 | 1,493 | 1,495 | 57,700 |
| 2011/09/02 | 1,491 | 1,508 | 1,482 | 1,503 | 65,000 |
| 2011/09/01 | 1,514 | 1,515 | 1,491 | 1,499 | 62,100 |
| 2011/08/31 | 1,495 | 1,504 | 1,490 | 1,501 | 69,700 |
| 2011/08/30 | 1,500 | 1,503 | 1,487 | 1,501 | 113,400 |
| 2011/08/29 | 1,470 | 1,477 | 1,461 | 1,470 | 64,900 |
| 2011/08/26 | 1,473 | 1,484 | 1,465 | 1,470 | 62,700 |
| 2011/08/25 | 1,494 | 1,494 | 1,474 | 1,474 | 73,500 |
| 2011/08/24 | 1,486 | 1,486 | 1,463 | 1,467 | 72,600 |
| 2011/08/23 | 1,471 | 1,482 | 1,466 | 1,476 | 86,400 |
| 2011/08/22 | 1,475 | 1,483 | 1,465 | 1,466 | 65,000 |
| 2011/08/19 | 1,470 | 1,487 | 1,470 | 1,479 | 64,200 |
| 2011/08/18 | 1,491 | 1,498 | 1,480 | 1,486 | 72,700 |
| 2011/08/17 | 1,493 | 1,500 | 1,488 | 1,497 | 39,300 |
| 2011/08/16 | 1,504 | 1,511 | 1,491 | 1,498 | 67,800 |
| 2011/08/15 | 1,536 | 1,537 | 1,498 | 1,509 | 95,700 |
| 2011/08/12 | 1,520 | 1,520 | 1,498 | 1,514 | 67,300 |
| 2011/08/11 | 1,491 | 1,520 | 1,485 | 1,518 | 66,500 |
| 2011/08/10 | 1,516 | 1,516 | 1,492 | 1,504 | 74,600 |
| 2011/08/09 | 1,480 | 1,503 | 1,456 | 1,497 | 101,800 |
| 2011/08/08 | 1,490 | 1,520 | 1,482 | 1,511 | 115,200 |
| 2011/08/05 | 1,500 | 1,512 | 1,491 | 1,500 | 85,300 |
| 2011/08/04 | 1,535 | 1,544 | 1,527 | 1,530 | 85,400 |
| 2011/08/03 | 1,534 | 1,551 | 1,534 | 1,536 | 59,600 |
| 2011/08/02 | 1,563 | 1,571 | 1,554 | 1,566 | 35,000 |
| 2011/08/01 | 1,550 | 1,584 | 1,550 | 1,569 | 53,700 |
| 2011/07/29 | 1,556 | 1,590 | 1,556 | 1,560 | 188,600 |
| 2011/07/28 | 1,546 | 1,556 | 1,536 | 1,545 | 99,000 |
| 2011/07/27 | 1,552 | 1,553 | 1,522 | 1,545 | 68,600 |
| 2011/07/26 | 1,553 | 1,567 | 1,552 | 1,557 | 44,300 |
| 2011/07/25 | 1,549 | 1,559 | 1,540 | 1,553 | 57,400 |
| 2011/07/22 | 1,558 | 1,564 | 1,549 | 1,556 | 45,700 |
| 2011/07/21 | 1,563 | 1,564 | 1,545 | 1,546 | 40,700 |
| 2011/07/20 | 1,566 | 1,578 | 1,555 | 1,559 | 40,700 |
| 2011/07/19 | 1,574 | 1,584 | 1,556 | 1,560 | 87,100 |
| 2011/07/15 | 1,573 | 1,584 | 1,571 | 1,574 | 34,300 |
| 2011/07/14 | 1,577 | 1,583 | 1,569 | 1,573 | 27,900 |
| 2011/07/13 | 1,580 | 1,590 | 1,578 | 1,584 | 72,900 |
| 2011/07/12 | 1,567 | 1,586 | 1,562 | 1,586 | 50,900 |
| 2011/07/11 | 1,581 | 1,583 | 1,572 | 1,582 | 40,200 |
| 2011/07/08 | 1,583 | 1,587 | 1,577 | 1,581 | 51,800 |
| 2011/07/07 | 1,583 | 1,583 | 1,568 | 1,581 | 35,600 |
| 2011/07/06 | 1,578 | 1,583 | 1,566 | 1,583 | 53,800 |
| 2011/07/05 | 1,586 | 1,590 | 1,575 | 1,575 | 44,900 |
| 2011/07/04 | 1,594 | 1,600 | 1,580 | 1,585 | 119,500 |
| 2011/07/01 | 1,561 | 1,568 | 1,556 | 1,562 | 68,000 |
| 2011/06/30 | 1,559 | 1,562 | 1,543 | 1,562 | 81,100 |
| 2011/06/29 | 1,541 | 1,549 | 1,538 | 1,549 | 45,400 |
| 2011/06/28 | 1,531 | 1,539 | 1,520 | 1,528 | 42,200 |
| 2011/06/27 | 1,533 | 1,533 | 1,510 | 1,514 | 58,700 |
| 2011/06/24 | 1,525 | 1,538 | 1,518 | 1,525 | 35,700 |
| 2011/06/23 | 1,522 | 1,539 | 1,511 | 1,525 | 71,400 |
| 2011/06/22 | 1,514 | 1,542 | 1,514 | 1,532 | 95,600 |
| 2011/06/21 | 1,500 | 1,515 | 1,497 | 1,510 | 58,900 |
| 2011/06/20 | 1,494 | 1,499 | 1,485 | 1,495 | 57,100 |
| 2011/06/17 | 1,512 | 1,513 | 1,476 | 1,478 | 146,900 |
| 2011/06/16 | 1,525 | 1,529 | 1,513 | 1,513 | 77,400 |
| 2011/06/15 | 1,541 | 1,542 | 1,530 | 1,537 | 54,100 |
| 2011/06/14 | 1,536 | 1,551 | 1,528 | 1,541 | 86,900 |
| 2011/06/13 | 1,540 | 1,544 | 1,524 | 1,536 | 105,600 |
| 2011/06/10 | 1,547 | 1,560 | 1,538 | 1,552 | 159,300 |
| 2011/06/09 | 1,522 | 1,536 | 1,513 | 1,535 | 101,800 |
| 2011/06/08 | 1,535 | 1,540 | 1,523 | 1,525 | 173,800 |
| 2011/06/07 | 1,543 | 1,549 | 1,536 | 1,544 | 82,000 |
| 2011/06/06 | 1,540 | 1,552 | 1,536 | 1,543 | 86,700 |
| 2011/06/03 | 1,563 | 1,565 | 1,541 | 1,541 | 123,900 |
| 2011/06/02 | 1,569 | 1,582 | 1,561 | 1,574 | 81,200 |
| 2011/06/01 | 1,580 | 1,596 | 1,565 | 1,590 | 79,800 |
| 2011/05/31 | 1,577 | 1,607 | 1,569 | 1,569 | 155,300 |
| 2011/05/30 | 1,558 | 1,580 | 1,548 | 1,575 | 90,400 |
| 2011/05/27 | 1,562 | 1,575 | 1,557 | 1,557 | 71,200 |
| 2011/05/26 | 1,574 | 1,583 | 1,560 | 1,562 | 126,800 |
| 2011/05/25 | 1,588 | 1,589 | 1,560 | 1,570 | 78,700 |
| 2011/05/24 | 1,562 | 1,591 | 1,562 | 1,573 | 62,500 |
| 2011/05/23 | 1,567 | 1,588 | 1,556 | 1,562 | 91,800 |
| 2011/05/20 | 1,589 | 1,604 | 1,571 | 1,571 | 88,000 |
| 2011/05/19 | 1,581 | 1,593 | 1,571 | 1,574 | 63,700 |
| 2011/05/18 | 1,560 | 1,585 | 1,560 | 1,578 | 63,900 |
| 2011/05/17 | 1,572 | 1,584 | 1,559 | 1,559 | 125,100 |
| 2011/05/16 | 1,599 | 1,607 | 1,558 | 1,559 | 196,100 |
| 2011/05/13 | 1,656 | 1,659 | 1,613 | 1,633 | 263,400 |
| 2011/05/12 | 1,655 | 1,663 | 1,632 | 1,654 | 141,400 |
| 2011/05/11 | 1,660 | 1,670 | 1,652 | 1,662 | 118,100 |
| 2011/05/10 | 1,653 | 1,663 | 1,650 | 1,660 | 175,800 |
| 2011/05/09 | 1,647 | 1,654 | 1,642 | 1,644 | 125,100 |
| 2011/05/06 | 1,636 | 1,650 | 1,634 | 1,650 | 73,500 |
| 2011/05/02 | 1,630 | 1,649 | 1,625 | 1,645 | 109,100 |
| 2011/04/28 | 1,617 | 1,642 | 1,616 | 1,635 | 93,800 |
| 2011/04/27 | 1,604 | 1,628 | 1,604 | 1,612 | 91,900 |
| 2011/04/26 | 1,589 | 1,605 | 1,580 | 1,600 | 54,800 |
| 2011/04/25 | 1,618 | 1,621 | 1,589 | 1,589 | 65,300 |
| 2011/04/22 | 1,611 | 1,618 | 1,599 | 1,607 | 71,700 |
| 2011/04/21 | 1,625 | 1,627 | 1,610 | 1,611 | 60,200 |
| 2011/04/20 | 1,603 | 1,627 | 1,603 | 1,615 | 84,900 |
| 2011/04/19 | 1,596 | 1,609 | 1,583 | 1,603 | 55,900 |
| 2011/04/18 | 1,600 | 1,611 | 1,598 | 1,604 | 62,500 |
| 2011/04/15 | 1,601 | 1,608 | 1,591 | 1,598 | 62,500 |
| 2011/04/14 | 1,585 | 1,620 | 1,578 | 1,610 | 104,600 |
| 2011/04/13 | 1,568 | 1,594 | 1,568 | 1,585 | 106,100 |
| 2011/04/12 | 1,556 | 1,576 | 1,547 | 1,566 | 83,800 |
| 2011/04/11 | 1,571 | 1,590 | 1,558 | 1,581 | 69,800 |
| 2011/04/08 | 1,539 | 1,583 | 1,534 | 1,571 | 120,100 |
| 2011/04/07 | 1,542 | 1,560 | 1,531 | 1,539 | 94,900 |
| 2011/04/06 | 1,535 | 1,542 | 1,525 | 1,533 | 94,700 |
| 2011/04/05 | 1,535 | 1,540 | 1,513 | 1,517 | 69,600 |
| 2011/04/04 | 1,522 | 1,540 | 1,522 | 1,535 | 62,100 |
| 2011/04/01 | 1,544 | 1,544 | 1,522 | 1,522 | 79,900 |
| 2011/03/31 | 1,539 | 1,542 | 1,518 | 1,542 | 78,300 |
| 2011/03/30 | 1,508 | 1,536 | 1,503 | 1,534 | 83,300 |
| 2011/03/29 | 1,507 | 1,513 | 1,476 | 1,502 | 145,700 |
| 2011/03/28 | 1,543 | 1,548 | 1,530 | 1,546 | 171,200 |
| 2011/03/25 | 1,560 | 1,560 | 1,532 | 1,543 | 79,500 |
| 2011/03/24 | 1,538 | 1,564 | 1,533 | 1,533 | 129,500 |
| 2011/03/23 | 1,545 | 1,549 | 1,511 | 1,516 | 108,300 |
| 2011/03/22 | 1,525 | 1,531 | 1,505 | 1,529 | 144,900 |
| 2011/03/18 | 1,464 | 1,525 | 1,464 | 1,481 | 162,200 |
| 2011/03/17 | 1,371 | 1,449 | 1,356 | 1,434 | 214,100 |
| 2011/03/16 | 1,366 | 1,450 | 1,356 | 1,380 | 378,300 |
| 2011/03/15 | 1,490 | 1,500 | 1,340 | 1,396 | 228,100 |
| 2011/03/14 | 1,532 | 1,577 | 1,503 | 1,518 | 176,900 |
| 2011/03/11 | 1,606 | 1,610 | 1,592 | 1,592 | 203,300 |
| 2011/03/10 | 1,619 | 1,619 | 1,603 | 1,606 | 67,000 |
| 2011/03/09 | 1,611 | 1,625 | 1,610 | 1,621 | 66,700 |
| 2011/03/08 | 1,614 | 1,622 | 1,606 | 1,610 | 80,500 |
| 2011/03/07 | 1,627 | 1,629 | 1,602 | 1,614 | 93,000 |
| 2011/03/04 | 1,645 | 1,646 | 1,618 | 1,625 | 100,900 |
| 2011/03/03 | 1,626 | 1,642 | 1,626 | 1,634 | 58,000 |
| 2011/03/02 | 1,647 | 1,651 | 1,626 | 1,626 | 118,500 |
| 2011/03/01 | 1,649 | 1,668 | 1,645 | 1,656 | 115,100 |
| 2011/02/28 | 1,640 | 1,658 | 1,629 | 1,650 | 170,400 |
| 2011/02/25 | 1,619 | 1,633 | 1,607 | 1,631 | 225,900 |
| 2011/02/24 | 1,595 | 1,601 | 1,582 | 1,587 | 100,800 |
| 2011/02/23 | 1,585 | 1,608 | 1,584 | 1,594 | 79,500 |
| 2011/02/22 | 1,601 | 1,602 | 1,587 | 1,595 | 78,500 |
| 2011/02/21 | 1,614 | 1,614 | 1,605 | 1,608 | 58,000 |
| 2011/02/18 | 1,595 | 1,614 | 1,594 | 1,612 | 98,700 |
| 2011/02/17 | 1,583 | 1,598 | 1,578 | 1,594 | 72,400 |
| 2011/02/16 | 1,580 | 1,589 | 1,580 | 1,580 | 39,200 |
| 2011/02/15 | 1,579 | 1,585 | 1,576 | 1,578 | 79,700 |
| 2011/02/14 | 1,590 | 1,590 | 1,570 | 1,579 | 129,000 |
| 2011/02/10 | 1,565 | 1,577 | 1,563 | 1,576 | 94,100 |
| 2011/02/09 | 1,562 | 1,569 | 1,560 | 1,567 | 48,300 |
| 2011/02/08 | 1,567 | 1,575 | 1,556 | 1,558 | 81,200 |
| 2011/02/07 | 1,575 | 1,575 | 1,559 | 1,570 | 76,400 |
| 2011/02/04 | 1,555 | 1,573 | 1,554 | 1,564 | 56,300 |
| 2011/02/03 | 1,547 | 1,556 | 1,543 | 1,555 | 49,800 |
| 2011/02/02 | 1,558 | 1,582 | 1,553 | 1,557 | 161,100 |
| 2011/02/01 | 1,565 | 1,565 | 1,550 | 1,562 | 109,700 |
| 2011/01/31 | 1,550 | 1,570 | 1,545 | 1,561 | 152,400 |
| 2011/01/28 | 1,538 | 1,557 | 1,532 | 1,543 | 168,800 |
| 2011/01/27 | 1,524 | 1,537 | 1,524 | 1,530 | 55,500 |
| 2011/01/26 | 1,540 | 1,541 | 1,524 | 1,524 | 70,400 |
| 2011/01/25 | 1,539 | 1,552 | 1,533 | 1,544 | 90,600 |
| 2011/01/24 | 1,522 | 1,529 | 1,514 | 1,528 | 50,500 |
| 2011/01/21 | 1,535 | 1,535 | 1,517 | 1,518 | 68,100 |
| 2011/01/20 | 1,535 | 1,540 | 1,530 | 1,533 | 41,400 |
| 2011/01/19 | 1,534 | 1,541 | 1,531 | 1,541 | 42,100 |
| 2011/01/18 | 1,534 | 1,540 | 1,531 | 1,533 | 49,600 |
| 2011/01/17 | 1,541 | 1,543 | 1,533 | 1,533 | 46,800 |
| 2011/01/14 | 1,538 | 1,541 | 1,533 | 1,536 | 72,700 |
| 2011/01/13 | 1,539 | 1,549 | 1,537 | 1,546 | 67,800 |
| 2011/01/12 | 1,542 | 1,549 | 1,531 | 1,535 | 102,800 |
| 2011/01/11 | 1,540 | 1,545 | 1,534 | 1,542 | 46,800 |
| 2011/01/07 | 1,550 | 1,550 | 1,530 | 1,533 | 72,600 |
| 2011/01/06 | 1,551 | 1,551 | 1,536 | 1,546 | 44,100 |
| 2011/01/05 | 1,544 | 1,551 | 1,539 | 1,547 | 57,800 |
| 2011/01/04 | 1,541 | 1,555 | 1,535 | 1,544 | 54,600 |