ダイサン(4750)の株価時系列情報
ダイサン(4750)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 |
---|---|---|---|---|---|
2009/12/30 | 275 | 275 | 275 | 275 | 100 |
2009/12/29 | 275 | 275 | 275 | 275 | 100 |
2009/12/28 | 285 | 285 | 285 | 285 | 200 |
2009/12/25 | 285 | 290 | 285 | 290 | 2,900 |
2009/12/24 | 289 | 290 | 286 | 290 | 1,400 |
2009/12/22 | 293 | 309 | 293 | 309 | 5,100 |
2009/12/21 | 270 | 270 | 270 | 270 | 300 |
2009/12/18 | 270 | 270 | 270 | 270 | 100 |
2009/12/16 | 262 | 262 | 262 | 262 | 100 |
2009/12/15 | 261 | 261 | 261 | 261 | 1,000 |
2009/12/14 | 275 | 275 | 275 | 275 | 100 |
2009/12/10 | 284 | 284 | 280 | 280 | 9,900 |
2009/12/09 | 284 | 284 | 284 | 284 | 100 |
2009/12/07 | 284 | 284 | 280 | 280 | 1,900 |
2009/12/02 | 282 | 282 | 282 | 282 | 100 |
2009/12/01 | 282 | 282 | 282 | 282 | 300 |
2009/11/30 | 280 | 280 | 280 | 280 | 400 |
2009/11/25 | 280 | 295 | 280 | 295 | 2,700 |
2009/11/24 | 269 | 280 | 268 | 280 | 3,400 |
2009/11/18 | 269 | 269 | 269 | 269 | 100 |
2009/11/16 | 263 | 268 | 263 | 268 | 2,100 |
2009/11/13 | 273 | 273 | 273 | 273 | 300 |
2009/11/10 | 290 | 290 | 290 | 290 | 6,700 |
2009/11/09 | 282 | 290 | 280 | 290 | 900 |
2009/11/05 | 280 | 282 | 275 | 282 | 2,600 |
2009/11/02 | 269 | 269 | 269 | 269 | 400 |
2009/10/30 | 284 | 284 | 284 | 284 | 100 |
2009/10/27 | 285 | 285 | 285 | 285 | 1,500 |
2009/10/26 | 293 | 300 | 280 | 285 | 4,800 |
2009/10/23 | 295 | 295 | 294 | 294 | 200 |
2009/10/22 | 297 | 297 | 291 | 291 | 500 |
2009/10/21 | 296 | 296 | 296 | 296 | 700 |
2009/10/20 | 296 | 296 | 296 | 296 | 400 |
2009/10/19 | 289 | 290 | 289 | 290 | 400 |
2009/10/16 | 287 | 287 | 287 | 287 | 300 |
2009/10/15 | 290 | 290 | 285 | 285 | 1,400 |
2009/10/14 | 300 | 300 | 300 | 300 | 100 |
2009/10/13 | 300 | 300 | 300 | 300 | 6,500 |
2009/10/09 | 305 | 305 | 295 | 300 | 2,300 |
2009/10/07 | 310 | 310 | 310 | 310 | 100 |
2009/10/06 | 307 | 307 | 307 | 307 | 100 |
2009/10/02 | 295 | 295 | 295 | 295 | 100 |
2009/10/01 | 296 | 300 | 296 | 300 | 2,000 |
2009/09/30 | 311 | 311 | 300 | 300 | 10,100 |
2009/09/29 | 311 | 311 | 311 | 311 | 100 |
2009/09/28 | 310 | 310 | 310 | 310 | 200 |
2009/09/25 | 320 | 320 | 303 | 318 | 2,500 |
2009/09/24 | 314 | 314 | 314 | 314 | 2,900 |
2009/09/18 | 320 | 320 | 320 | 320 | 200 |
2009/09/15 | 329 | 329 | 329 | 329 | 100 |
2009/09/11 | 330 | 330 | 330 | 330 | 100 |
2009/09/10 | 330 | 330 | 320 | 320 | 6,800 |
2009/09/09 | 310 | 330 | 306 | 330 | 2,200 |
2009/09/08 | 308 | 308 | 300 | 300 | 3,000 |
2009/09/07 | 303 | 303 | 303 | 303 | 100 |
2009/09/03 | 304 | 305 | 304 | 305 | 500 |
2009/09/02 | 303 | 303 | 303 | 303 | 100 |
2009/09/01 | 305 | 305 | 303 | 305 | 1,700 |
2009/08/31 | 308 | 308 | 308 | 308 | 1,600 |
2009/08/27 | 304 | 304 | 304 | 304 | 200 |
2009/08/26 | 314 | 314 | 314 | 314 | 100 |
2009/08/25 | 321 | 321 | 310 | 310 | 2,500 |
2009/08/24 | 302 | 324 | 302 | 324 | 700 |
2009/08/12 | 300 | 300 | 300 | 300 | 100 |
2009/08/10 | 310 | 310 | 298 | 299 | 13,100 |
2009/08/07 | 305 | 310 | 305 | 310 | 1,000 |
2009/08/06 | 312 | 325 | 300 | 300 | 9,100 |
2009/08/05 | 296 | 310 | 296 | 310 | 1,500 |
2009/08/04 | 300 | 300 | 300 | 300 | 800 |
2009/08/03 | 300 | 300 | 300 | 300 | 300 |
2009/07/31 | 310 | 310 | 310 | 310 | 100 |
2009/07/29 | 323 | 323 | 323 | 323 | 100 |
2009/07/27 | 328 | 335 | 328 | 334 | 6,600 |
2009/07/24 | 315 | 315 | 302 | 310 | 1,600 |
2009/07/23 | 300 | 300 | 300 | 300 | 1,200 |
2009/07/16 | 287 | 287 | 287 | 287 | 100 |
2009/07/15 | 286 | 286 | 286 | 286 | 600 |
2009/07/14 | 291 | 291 | 291 | 291 | 100 |
2009/07/13 | 300 | 300 | 300 | 300 | 100 |
2009/07/10 | 305 | 305 | 305 | 305 | 7,000 |
2009/07/09 | 295 | 305 | 295 | 305 | 6,600 |
2009/07/07 | 293 | 293 | 293 | 293 | 100 |
2009/07/06 | 286 | 291 | 286 | 291 | 1,000 |
2009/07/02 | 290 | 290 | 281 | 281 | 1,000 |
2009/07/01 | 300 | 300 | 300 | 300 | 700 |
2009/06/29 | 299 | 299 | 299 | 299 | 100 |
2009/06/26 | 295 | 295 | 295 | 295 | 200 |
2009/06/25 | 298 | 300 | 298 | 300 | 2,600 |
2009/06/24 | 295 | 295 | 295 | 295 | 200 |
2009/06/23 | 294 | 294 | 294 | 294 | 100 |
2009/06/22 | 292 | 294 | 292 | 294 | 5,900 |
2009/06/19 | 292 | 292 | 292 | 292 | 200 |
2009/06/18 | 292 | 292 | 292 | 292 | 100 |
2009/06/17 | 287 | 292 | 287 | 292 | 400 |
2009/06/16 | 285 | 285 | 285 | 285 | 100 |
2009/06/15 | 289 | 293 | 289 | 293 | 2,500 |
2009/06/10 | 275 | 275 | 275 | 275 | 5,200 |
2009/06/09 | 280 | 285 | 275 | 275 | 700 |
2009/06/08 | 277 | 278 | 277 | 277 | 900 |
2009/06/05 | 267 | 277 | 267 | 277 | 3,100 |
2009/06/04 | 281 | 281 | 272 | 272 | 1,500 |
2009/06/02 | 268 | 268 | 268 | 268 | 100 |
2009/06/01 | 266 | 267 | 266 | 267 | 1,100 |
2009/05/28 | 270 | 270 | 270 | 270 | 100 |
2009/05/27 | 272 | 272 | 267 | 267 | 800 |
2009/05/26 | 280 | 280 | 265 | 268 | 900 |
2009/05/25 | 290 | 290 | 290 | 290 | 3,000 |
2009/05/21 | 290 | 290 | 290 | 290 | 500 |
2009/05/14 | 300 | 300 | 300 | 300 | 1,300 |
2009/05/13 | 290 | 290 | 290 | 290 | 2,000 |
2009/05/12 | 290 | 290 | 290 | 290 | 1,000 |
2009/05/11 | 290 | 291 | 290 | 290 | 2,900 |
2009/05/08 | 290 | 290 | 290 | 290 | 1,000 |
2009/05/07 | 285 | 310 | 285 | 310 | 1,600 |
2009/05/01 | 280 | 294 | 280 | 285 | 4,000 |
2009/04/27 | 330 | 348 | 330 | 348 | 2,600 |
2009/04/24 | 270 | 270 | 270 | 270 | 200 |
2009/04/23 | 275 | 275 | 270 | 270 | 200 |
2009/04/22 | 270 | 271 | 270 | 271 | 400 |
2009/04/21 | 269 | 269 | 269 | 269 | 100 |
2009/04/20 | 270 | 270 | 270 | 270 | 100 |
2009/04/17 | 285 | 285 | 285 | 285 | 100 |
2009/04/16 | 284 | 284 | 284 | 284 | 100 |
2009/04/15 | 255 | 280 | 255 | 280 | 400 |
2009/04/14 | 290 | 290 | 290 | 290 | 400 |
2009/04/13 | 300 | 300 | 287 | 287 | 1,100 |
2009/04/10 | 299 | 299 | 299 | 299 | 5,400 |
2009/04/09 | 299 | 299 | 299 | 299 | 100 |
2009/04/08 | 299 | 299 | 299 | 299 | 100 |
2009/04/07 | 290 | 291 | 290 | 291 | 300 |
2009/04/06 | 294 | 299 | 294 | 295 | 2,900 |
2009/04/02 | 286 | 299 | 286 | 299 | 400 |
2009/03/31 | 283 | 285 | 282 | 285 | 1,000 |
2009/03/26 | 270 | 270 | 265 | 265 | 800 |
2009/03/25 | 290 | 300 | 290 | 300 | 3,000 |
2009/03/24 | 291 | 295 | 291 | 295 | 600 |
2009/03/23 | 299 | 299 | 299 | 299 | 100 |
2009/03/13 | 298 | 298 | 298 | 298 | 100 |
2009/03/12 | 285 | 297 | 285 | 297 | 300 |
2009/03/11 | 278 | 278 | 278 | 278 | 1,000 |
2009/03/10 | 310 | 310 | 310 | 310 | 6,400 |
2009/03/09 | 314 | 315 | 295 | 310 | 1,900 |
2009/03/06 | 320 | 320 | 311 | 311 | 2,300 |
2009/03/05 | 300 | 315 | 300 | 315 | 3,300 |
2009/03/02 | 300 | 300 | 300 | 300 | 400 |
2009/02/26 | 300 | 300 | 300 | 300 | 100 |
2009/02/25 | 314 | 314 | 313 | 313 | 2,800 |
2009/02/24 | 320 | 320 | 312 | 319 | 2,600 |
2009/02/23 | 301 | 301 | 300 | 300 | 1,800 |
2009/02/20 | 300 | 300 | 300 | 300 | 400 |
2009/02/16 | 367 | 367 | 312 | 320 | 7,700 |
2009/02/13 | 316 | 336 | 316 | 317 | 5,700 |
2009/02/12 | 315 | 316 | 315 | 316 | 300 |
2009/02/04 | 260 | 260 | 260 | 260 | 300 |
2009/02/02 | 266 | 266 | 266 | 266 | 100 |
2009/01/30 | 276 | 276 | 276 | 276 | 100 |
2009/01/28 | 286 | 286 | 286 | 286 | 100 |
2009/01/27 | 329 | 329 | 320 | 320 | 2,500 |
2009/01/26 | 320 | 325 | 320 | 325 | 7,000 |
2009/01/23 | 260 | 260 | 245 | 245 | 1,500 |
2009/01/22 | 260 | 260 | 260 | 260 | 200 |
2009/01/21 | 235 | 250 | 235 | 250 | 600 |
2009/01/20 | 250 | 250 | 250 | 250 | 500 |
2009/01/19 | 246 | 250 | 245 | 245 | 600 |
2009/01/16 | 245 | 255 | 245 | 245 | 1,100 |
2009/01/15 | 275 | 275 | 275 | 275 | 6,800 |
2009/01/14 | 248 | 275 | 248 | 275 | 5,700 |
2009/01/05 | 227 | 227 | 225 | 225 | 300 |