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 |
---|---|---|---|---|---|
2014/12/30 | 749 | 761 | 749 | 758 | 4,800 |
2014/12/29 | 750 | 751 | 747 | 750 | 4,900 |
2014/12/26 | 750 | 752 | 746 | 746 | 5,500 |
2014/12/25 | 745 | 750 | 743 | 745 | 14,600 |
2014/12/24 | 750 | 750 | 747 | 750 | 8,000 |
2014/12/22 | 751 | 751 | 744 | 750 | 10,100 |
2014/12/19 | 752 | 752 | 745 | 751 | 13,800 |
2014/12/18 | 750 | 752 | 748 | 750 | 8,600 |
2014/12/17 | 745 | 753 | 745 | 747 | 3,100 |
2014/12/16 | 751 | 753 | 747 | 753 | 4,800 |
2014/12/15 | 753 | 754 | 750 | 753 | 2,500 |
2014/12/12 | 756 | 756 | 749 | 753 | 6,400 |
2014/12/11 | 747 | 750 | 746 | 750 | 1,700 |
2014/12/10 | 752 | 752 | 747 | 747 | 9,500 |
2014/12/09 | 757 | 758 | 752 | 755 | 4,700 |
2014/12/08 | 756 | 759 | 750 | 756 | 11,400 |
2014/12/05 | 750 | 754 | 750 | 752 | 3,700 |
2014/12/04 | 750 | 758 | 749 | 749 | 17,900 |
2014/12/03 | 753 | 755 | 748 | 754 | 19,100 |
2014/12/02 | 760 | 764 | 756 | 756 | 9,000 |
2014/12/01 | 758 | 763 | 758 | 760 | 6,600 |
2014/11/28 | 756 | 765 | 756 | 759 | 3,100 |
2014/11/27 | 757 | 765 | 757 | 760 | 1,600 |
2014/11/26 | 755 | 757 | 752 | 756 | 7,000 |
2014/11/25 | 760 | 764 | 752 | 757 | 7,200 |
2014/11/21 | 748 | 756 | 747 | 756 | 2,400 |
2014/11/20 | 744 | 746 | 744 | 746 | 5,100 |
2014/11/19 | 745 | 745 | 743 | 744 | 6,100 |
2014/11/18 | 740 | 745 | 740 | 745 | 2,300 |
2014/11/17 | 740 | 744 | 740 | 740 | 5,800 |
2014/11/14 | 739 | 745 | 739 | 742 | 4,200 |
2014/11/13 | 734 | 743 | 734 | 739 | 3,900 |
2014/11/12 | 732 | 757 | 730 | 736 | 13,000 |
2014/11/11 | 756 | 757 | 731 | 731 | 30,400 |
2014/11/10 | 755 | 768 | 752 | 755 | 17,900 |
2014/11/07 | 788 | 788 | 781 | 781 | 2,500 |
2014/11/06 | 789 | 789 | 782 | 788 | 5,400 |
2014/11/05 | 785 | 787 | 785 | 787 | 1,400 |
2014/11/04 | 795 | 795 | 777 | 795 | 7,500 |
2014/10/31 | 780 | 787 | 780 | 785 | 5,300 |
2014/10/30 | 788 | 788 | 785 | 786 | 2,000 |
2014/10/29 | 794 | 802 | 786 | 786 | 3,300 |
2014/10/28 | 783 | 800 | 783 | 800 | 2,800 |
2014/10/27 | 783 | 799 | 783 | 796 | 3,800 |
2014/10/24 | 798 | 798 | 782 | 783 | 2,900 |
2014/10/23 | 782 | 799 | 777 | 798 | 1,900 |
2014/10/22 | 785 | 797 | 781 | 797 | 2,100 |
2014/10/21 | 779 | 785 | 774 | 785 | 4,700 |
2014/10/20 | 769 | 779 | 768 | 779 | 8,100 |
2014/10/17 | 773 | 773 | 763 | 770 | 5,300 |
2014/10/16 | 782 | 782 | 765 | 771 | 12,000 |
2014/10/15 | 798 | 804 | 794 | 804 | 6,200 |
2014/10/14 | 792 | 806 | 785 | 795 | 6,000 |
2014/10/10 | 826 | 826 | 801 | 808 | 11,600 |
2014/10/09 | 830 | 830 | 825 | 826 | 2,800 |
2014/10/08 | 823 | 831 | 823 | 824 | 3,200 |
2014/10/07 | 832 | 834 | 828 | 828 | 3,500 |
2014/10/06 | 833 | 833 | 831 | 833 | 3,000 |
2014/10/03 | 811 | 828 | 811 | 828 | 4,900 |
2014/10/02 | 840 | 840 | 817 | 820 | 9,700 |
2014/10/01 | 841 | 848 | 841 | 844 | 5,600 |
2014/09/30 | 836 | 842 | 836 | 841 | 7,400 |
2014/09/29 | 829 | 840 | 827 | 836 | 6,600 |
2014/09/26 | 820 | 830 | 820 | 829 | 13,900 |
2014/09/25 | 808 | 820 | 806 | 812 | 6,800 |
2014/09/24 | 801 | 811 | 797 | 804 | 10,400 |
2014/09/22 | 803 | 807 | 799 | 803 | 7,000 |
2014/09/19 | 790 | 800 | 790 | 798 | 9,000 |
2014/09/18 | 790 | 795 | 787 | 790 | 4,400 |
2014/09/17 | 791 | 791 | 782 | 785 | 4,200 |
2014/09/16 | 783 | 790 | 776 | 788 | 11,300 |
2014/09/12 | 771 | 785 | 771 | 772 | 11,500 |
2014/09/11 | 769 | 772 | 768 | 771 | 5,900 |
2014/09/10 | 770 | 773 | 769 | 769 | 14,900 |
2014/09/09 | 771 | 772 | 769 | 770 | 10,000 |
2014/09/08 | 774 | 780 | 771 | 771 | 11,500 |
2014/09/05 | 774 | 777 | 772 | 772 | 17,300 |
2014/09/04 | 774 | 775 | 770 | 773 | 30,000 |
2014/09/03 | 754 | 790 | 751 | 775 | 120,700 |
2014/09/02 | 863 | 863 | 851 | 859 | 14,400 |
2014/09/01 | 846 | 851 | 844 | 851 | 10,200 |
2014/08/29 | 846 | 847 | 840 | 847 | 3,200 |
2014/08/28 | 838 | 843 | 838 | 841 | 4,500 |
2014/08/27 | 838 | 842 | 831 | 837 | 3,300 |
2014/08/26 | 830 | 838 | 830 | 838 | 4,600 |
2014/08/25 | 834 | 847 | 832 | 834 | 5,600 |
2014/08/22 | 829 | 833 | 826 | 831 | 7,800 |
2014/08/21 | 832 | 833 | 829 | 831 | 2,400 |
2014/08/20 | 831 | 832 | 830 | 830 | 2,400 |
2014/08/19 | 831 | 831 | 830 | 830 | 700 |
2014/08/18 | 828 | 831 | 828 | 828 | 1,400 |
2014/08/15 | 837 | 837 | 835 | 837 | 1,200 |
2014/08/14 | 836 | 840 | 819 | 840 | 3,800 |
2014/08/13 | 837 | 840 | 836 | 840 | 4,100 |
2014/08/12 | 840 | 840 | 835 | 840 | 11,100 |
2014/08/11 | 837 | 842 | 837 | 840 | 8,300 |
2014/08/08 | 824 | 836 | 811 | 836 | 10,000 |
2014/08/07 | 831 | 833 | 804 | 825 | 6,600 |
2014/08/06 | 840 | 841 | 835 | 835 | 4,100 |
2014/08/05 | 838 | 842 | 838 | 841 | 6,700 |
2014/08/04 | 835 | 850 | 833 | 841 | 9,000 |
2014/08/01 | 851 | 860 | 838 | 850 | 16,000 |
2014/07/31 | 856 | 863 | 856 | 858 | 4,600 |
2014/07/30 | 865 | 865 | 855 | 863 | 4,500 |
2014/07/29 | 862 | 864 | 857 | 863 | 4,900 |
2014/07/28 | 850 | 860 | 850 | 857 | 4,800 |
2014/07/25 | 844 | 850 | 839 | 847 | 9,600 |
2014/07/24 | 845 | 845 | 833 | 843 | 5,700 |
2014/07/23 | 845 | 845 | 832 | 845 | 8,600 |
2014/07/22 | 827 | 832 | 827 | 830 | 6,300 |
2014/07/18 | 827 | 827 | 822 | 826 | 9,400 |
2014/07/17 | 828 | 829 | 826 | 827 | 4,000 |
2014/07/16 | 829 | 829 | 826 | 828 | 6,200 |
2014/07/15 | 827 | 829 | 825 | 827 | 7,500 |
2014/07/14 | 829 | 829 | 826 | 827 | 4,500 |
2014/07/11 | 820 | 822 | 815 | 820 | 10,500 |
2014/07/10 | 825 | 826 | 820 | 822 | 9,100 |
2014/07/09 | 823 | 826 | 822 | 825 | 5,100 |
2014/07/08 | 823 | 824 | 821 | 824 | 6,600 |
2014/07/07 | 822 | 823 | 820 | 822 | 7,700 |
2014/07/04 | 814 | 820 | 814 | 820 | 3,400 |
2014/07/03 | 815 | 820 | 812 | 812 | 1,200 |
2014/07/02 | 820 | 823 | 808 | 808 | 21,400 |
2014/07/01 | 810 | 820 | 810 | 820 | 6,000 |
2014/06/30 | 806 | 809 | 799 | 799 | 20,300 |
2014/06/27 | 820 | 820 | 807 | 808 | 22,000 |
2014/06/26 | 821 | 822 | 820 | 821 | 5,800 |
2014/06/25 | 821 | 824 | 820 | 821 | 5,800 |
2014/06/24 | 824 | 824 | 820 | 823 | 10,800 |
2014/06/23 | 823 | 826 | 822 | 824 | 6,600 |
2014/06/20 | 822 | 823 | 820 | 820 | 5,000 |
2014/06/19 | 821 | 828 | 820 | 828 | 4,800 |
2014/06/18 | 825 | 825 | 819 | 825 | 5,200 |
2014/06/17 | 824 | 825 | 816 | 825 | 10,900 |
2014/06/16 | 827 | 827 | 818 | 820 | 5,400 |
2014/06/13 | 827 | 828 | 820 | 827 | 9,100 |
2014/06/12 | 823 | 827 | 821 | 825 | 5,200 |
2014/06/11 | 825 | 828 | 822 | 824 | 6,500 |
2014/06/10 | 822 | 827 | 822 | 823 | 12,100 |
2014/06/09 | 823 | 827 | 821 | 822 | 9,200 |
2014/06/06 | 820 | 822 | 815 | 821 | 17,300 |
2014/06/05 | 822 | 826 | 817 | 820 | 19,500 |
2014/06/04 | 830 | 840 | 810 | 819 | 124,000 |
2014/06/03 | 893 | 893 | 810 | 885 | 63,800 |
2014/06/02 | 869 | 887 | 869 | 881 | 36,900 |
2014/05/30 | 838 | 865 | 834 | 863 | 40,700 |
2014/05/29 | 810 | 830 | 807 | 830 | 8,800 |
2014/05/28 | 803 | 811 | 800 | 811 | 7,700 |
2014/05/27 | 806 | 826 | 797 | 798 | 30,200 |
2014/05/26 | 804 | 805 | 799 | 802 | 14,500 |
2014/05/23 | 800 | 804 | 792 | 796 | 16,000 |
2014/05/22 | 795 | 796 | 784 | 796 | 13,000 |
2014/05/21 | 802 | 802 | 785 | 795 | 16,000 |
2014/05/20 | 798 | 804 | 798 | 802 | 18,500 |
2014/05/19 | 801 | 808 | 787 | 799 | 11,700 |
2014/05/16 | 799 | 815 | 791 | 801 | 10,200 |
2014/05/15 | 791 | 806 | 770 | 800 | 24,800 |
2014/05/14 | 820 | 820 | 803 | 806 | 10,200 |
2014/05/13 | 801 | 830 | 801 | 830 | 16,100 |
2014/05/12 | 870 | 870 | 790 | 790 | 31,800 |
2014/05/09 | 885 | 887 | 873 | 874 | 11,500 |
2014/05/08 | 871 | 888 | 871 | 888 | 8,000 |
2014/05/07 | 895 | 909 | 885 | 885 | 12,200 |
2014/05/02 | 895 | 895 | 885 | 888 | 2,200 |
2014/05/01 | 888 | 895 | 886 | 895 | 3,000 |
2014/04/30 | 906 | 906 | 888 | 888 | 5,300 |
2014/04/28 | 905 | 906 | 873 | 906 | 10,900 |
2014/04/25 | 905 | 907 | 894 | 906 | 26,000 |
2014/04/24 | 908 | 912 | 906 | 906 | 2,600 |
2014/04/23 | 913 | 913 | 906 | 912 | 10,000 |
2014/04/22 | 912 | 913 | 901 | 911 | 22,100 |
2014/04/21 | 935 | 935 | 900 | 912 | 5,300 |
2014/04/18 | 928 | 931 | 926 | 931 | 7,100 |
2014/04/17 | 910 | 928 | 910 | 921 | 15,900 |
2014/04/16 | 905 | 909 | 891 | 904 | 16,100 |
2014/04/15 | 932 | 934 | 928 | 930 | 4,700 |
2014/04/14 | 925 | 935 | 925 | 932 | 1,900 |
2014/04/11 | 925 | 929 | 917 | 925 | 3,100 |
2014/04/10 | 937 | 945 | 925 | 925 | 10,500 |
2014/04/09 | 941 | 948 | 935 | 936 | 9,800 |
2014/04/08 | 948 | 950 | 932 | 948 | 7,000 |
2014/04/07 | 950 | 959 | 945 | 948 | 6,300 |
2014/04/04 | 950 | 970 | 942 | 953 | 4,500 |
2014/04/03 | 961 | 962 | 950 | 950 | 4,200 |
2014/04/02 | 957 | 957 | 948 | 954 | 3,600 |
2014/04/01 | 948 | 953 | 942 | 942 | 9,800 |
2014/03/31 | 920 | 942 | 920 | 942 | 5,200 |
2014/03/28 | 905 | 914 | 905 | 914 | 3,000 |
2014/03/27 | 893 | 905 | 882 | 904 | 4,700 |
2014/03/26 | 914 | 914 | 893 | 893 | 2,400 |
2014/03/25 | 857 | 910 | 855 | 910 | 9,300 |
2014/03/24 | 877 | 898 | 875 | 887 | 7,000 |
2014/03/20 | 931 | 933 | 863 | 885 | 21,500 |
2014/03/19 | 940 | 943 | 934 | 937 | 6,300 |
2014/03/18 | 916 | 943 | 916 | 940 | 21,100 |
2014/03/17 | 957 | 960 | 909 | 912 | 17,200 |
2014/03/14 | 977 | 981 | 953 | 954 | 21,600 |
2014/03/13 | 995 | 1,000 | 992 | 995 | 7,200 |
2014/03/12 | 990 | 1,006 | 990 | 995 | 5,700 |
2014/03/11 | 990 | 996 | 984 | 996 | 17,700 |
2014/03/10 | 991 | 996 | 986 | 989 | 19,400 |
2014/03/07 | 996 | 1,004 | 991 | 991 | 12,800 |
2014/03/06 | 1,030 | 1,030 | 982 | 998 | 30,200 |
2014/03/05 | 1,025 | 1,047 | 980 | 998 | 77,800 |
2014/03/04 | 925 | 961 | 925 | 960 | 32,900 |
2014/03/03 | 945 | 958 | 939 | 940 | 9,600 |
2014/02/28 | 950 | 967 | 946 | 967 | 12,300 |
2014/02/27 | 981 | 981 | 957 | 965 | 6,900 |
2014/02/26 | 982 | 985 | 975 | 980 | 10,800 |
2014/02/25 | 985 | 998 | 974 | 982 | 15,900 |
2014/02/24 | 997 | 1,000 | 971 | 994 | 7,600 |
2014/02/21 | 1,000 | 1,000 | 969 | 996 | 10,200 |
2014/02/20 | 975 | 1,000 | 975 | 993 | 11,900 |
2014/02/19 | 986 | 986 | 961 | 975 | 5,900 |
2014/02/18 | 971 | 971 | 952 | 969 | 9,300 |
2014/02/17 | 974 | 974 | 932 | 959 | 8,600 |
2014/02/14 | 985 | 986 | 913 | 974 | 23,700 |
2014/02/13 | 1,001 | 1,007 | 988 | 993 | 7,200 |
2014/02/12 | 1,000 | 1,025 | 976 | 1,003 | 12,900 |
2014/02/10 | 1,033 | 1,033 | 983 | 1,000 | 26,200 |
2014/02/07 | 1,010 | 1,035 | 1,005 | 1,033 | 27,800 |
2014/02/06 | 958 | 1,000 | 951 | 991 | 14,300 |
2014/02/05 | 992 | 1,000 | 909 | 963 | 46,400 |
2014/02/04 | 1,000 | 1,008 | 902 | 902 | 74,500 |
2014/02/03 | 1,049 | 1,130 | 1,039 | 1,109 | 99,100 |
2014/01/31 | 955 | 1,025 | 955 | 1,019 | 54,500 |
2014/01/30 | 967 | 967 | 930 | 955 | 39,200 |
2014/01/29 | 910 | 975 | 910 | 973 | 77,100 |
2014/01/28 | 857 | 900 | 857 | 894 | 21,800 |
2014/01/27 | 849 | 887 | 847 | 871 | 39,300 |
2014/01/24 | 889 | 919 | 887 | 898 | 29,800 |
2014/01/23 | 917 | 933 | 915 | 919 | 37,400 |
2014/01/22 | 940 | 955 | 910 | 915 | 47,600 |
2014/01/21 | 899 | 938 | 896 | 930 | 76,800 |
2014/01/20 | 898 | 900 | 856 | 891 | 33,800 |
2014/01/17 | 839 | 900 | 839 | 899 | 71,900 |
2014/01/16 | 840 | 840 | 825 | 837 | 17,000 |
2014/01/15 | 843 | 845 | 837 | 840 | 13,900 |
2014/01/14 | 851 | 853 | 835 | 843 | 34,800 |
2014/01/10 | 857 | 869 | 847 | 855 | 37,000 |
2014/01/09 | 835 | 860 | 833 | 857 | 35,700 |
2014/01/08 | 817 | 836 | 817 | 828 | 12,300 |
2014/01/07 | 824 | 825 | 813 | 815 | 19,400 |
2014/01/06 | 806 | 824 | 805 | 824 | 30,100 |