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 |
---|---|---|---|---|---|
2007/12/28 | 1,970 | 1,970 | 1,942 | 1,942 | 50,500 |
2007/12/27 | 1,950 | 1,974 | 1,940 | 1,969 | 127,100 |
2007/12/26 | 1,932 | 1,956 | 1,930 | 1,955 | 97,200 |
2007/12/25 | 1,940 | 1,950 | 1,917 | 1,931 | 120,800 |
2007/12/21 | 1,935 | 1,937 | 1,895 | 1,930 | 185,000 |
2007/12/20 | 1,942 | 1,942 | 1,905 | 1,933 | 147,800 |
2007/12/19 | 1,907 | 1,940 | 1,901 | 1,912 | 87,500 |
2007/12/18 | 1,901 | 1,954 | 1,891 | 1,925 | 265,000 |
2007/12/17 | 1,931 | 1,957 | 1,920 | 1,927 | 146,400 |
2007/12/14 | 1,924 | 1,953 | 1,924 | 1,928 | 165,200 |
2007/12/13 | 1,954 | 1,960 | 1,938 | 1,938 | 205,400 |
2007/12/12 | 1,899 | 1,950 | 1,884 | 1,945 | 249,100 |
2007/12/11 | 1,905 | 1,944 | 1,905 | 1,929 | 233,100 |
2007/12/10 | 1,947 | 1,947 | 1,900 | 1,916 | 181,100 |
2007/12/07 | 1,895 | 1,935 | 1,887 | 1,928 | 416,100 |
2007/12/06 | 1,920 | 1,920 | 1,865 | 1,874 | 180,800 |
2007/12/05 | 1,899 | 1,911 | 1,870 | 1,890 | 190,900 |
2007/12/04 | 1,920 | 1,920 | 1,863 | 1,891 | 295,400 |
2007/12/03 | 1,858 | 1,902 | 1,858 | 1,880 | 228,300 |
2007/11/30 | 1,889 | 1,935 | 1,853 | 1,858 | 486,200 |
2007/11/29 | 1,849 | 1,887 | 1,835 | 1,854 | 245,100 |
2007/11/28 | 1,880 | 1,888 | 1,808 | 1,828 | 313,700 |
2007/11/27 | 1,821 | 1,889 | 1,815 | 1,874 | 250,400 |
2007/11/26 | 1,840 | 1,884 | 1,814 | 1,833 | 247,500 |
2007/11/22 | 1,864 | 1,893 | 1,845 | 1,851 | 216,200 |
2007/11/21 | 1,930 | 1,937 | 1,843 | 1,845 | 312,200 |
2007/11/20 | 1,888 | 1,938 | 1,887 | 1,933 | 141,600 |
2007/11/19 | 1,917 | 1,944 | 1,872 | 1,903 | 174,700 |
2007/11/16 | 1,951 | 1,960 | 1,892 | 1,917 | 282,000 |
2007/11/15 | 1,887 | 1,964 | 1,887 | 1,957 | 230,400 |
2007/11/14 | 1,823 | 1,869 | 1,809 | 1,856 | 191,400 |
2007/11/13 | 1,890 | 1,896 | 1,791 | 1,793 | 139,400 |
2007/11/12 | 1,870 | 1,872 | 1,800 | 1,800 | 215,400 |
2007/11/09 | 1,894 | 1,899 | 1,865 | 1,873 | 116,300 |
2007/11/08 | 1,870 | 1,896 | 1,847 | 1,859 | 179,000 |
2007/11/07 | 1,928 | 1,928 | 1,884 | 1,892 | 119,200 |
2007/11/06 | 1,920 | 1,957 | 1,917 | 1,926 | 113,700 |
2007/11/05 | 1,992 | 1,992 | 1,916 | 1,920 | 199,200 |
2007/11/02 | 1,972 | 1,994 | 1,963 | 1,982 | 178,500 |
2007/11/01 | 1,951 | 1,981 | 1,946 | 1,971 | 259,900 |
2007/10/31 | 2,050 | 2,055 | 1,890 | 1,943 | 650,700 |
2007/10/30 | 2,040 | 2,050 | 2,020 | 2,040 | 57,200 |
2007/10/29 | 2,020 | 2,045 | 2,020 | 2,035 | 51,200 |
2007/10/26 | 2,035 | 2,045 | 2,020 | 2,040 | 26,500 |
2007/10/25 | 2,020 | 2,045 | 2,015 | 2,035 | 56,800 |
2007/10/24 | 2,035 | 2,045 | 2,025 | 2,035 | 43,500 |
2007/10/23 | 2,020 | 2,055 | 2,020 | 2,045 | 50,400 |
2007/10/22 | 2,005 | 2,035 | 2,000 | 2,020 | 58,500 |
2007/10/19 | 2,040 | 2,045 | 2,025 | 2,030 | 67,100 |
2007/10/18 | 2,040 | 2,070 | 2,035 | 2,055 | 183,100 |
2007/10/17 | 2,040 | 2,055 | 2,010 | 2,050 | 136,100 |
2007/10/16 | 2,045 | 2,050 | 2,030 | 2,035 | 145,200 |
2007/10/15 | 2,040 | 2,050 | 2,020 | 2,045 | 103,300 |
2007/10/12 | 2,020 | 2,045 | 2,020 | 2,030 | 70,600 |
2007/10/11 | 2,030 | 2,050 | 2,025 | 2,050 | 161,400 |
2007/10/10 | 2,030 | 2,030 | 2,020 | 2,025 | 26,300 |
2007/10/09 | 2,030 | 2,040 | 2,005 | 2,030 | 96,900 |
2007/10/05 | 2,040 | 2,040 | 2,005 | 2,025 | 91,000 |
2007/10/04 | 2,005 | 2,040 | 2,005 | 2,035 | 74,600 |
2007/10/03 | 2,025 | 2,025 | 2,010 | 2,025 | 32,800 |
2007/10/02 | 2,030 | 2,030 | 2,010 | 2,020 | 54,400 |
2007/10/01 | 2,025 | 2,040 | 2,005 | 2,035 | 109,900 |
2007/09/28 | 2,025 | 2,025 | 2,010 | 2,025 | 83,700 |
2007/09/27 | 2,020 | 2,025 | 1,995 | 2,025 | 60,200 |
2007/09/26 | 2,010 | 2,015 | 1,990 | 2,015 | 47,000 |
2007/09/25 | 2,005 | 2,010 | 1,999 | 2,000 | 59,100 |
2007/09/21 | 2,015 | 2,025 | 2,000 | 2,025 | 108,900 |
2007/09/20 | 2,025 | 2,025 | 2,010 | 2,010 | 32,100 |
2007/09/19 | 2,000 | 2,025 | 2,000 | 2,025 | 86,800 |
2007/09/18 | 2,000 | 2,015 | 1,999 | 2,000 | 72,500 |
2007/09/14 | 2,020 | 2,025 | 2,010 | 2,015 | 123,700 |
2007/09/13 | 2,025 | 2,030 | 2,015 | 2,020 | 82,400 |
2007/09/12 | 2,015 | 2,030 | 1,999 | 2,020 | 111,500 |
2007/09/11 | 1,990 | 2,010 | 1,982 | 1,998 | 65,500 |
2007/09/10 | 2,020 | 2,025 | 1,990 | 1,995 | 111,600 |
2007/09/07 | 2,015 | 2,030 | 2,000 | 2,025 | 132,000 |
2007/09/06 | 1,985 | 2,015 | 1,973 | 2,010 | 94,600 |
2007/09/05 | 2,005 | 2,025 | 1,991 | 2,005 | 90,400 |
2007/09/04 | 2,015 | 2,030 | 2,000 | 2,030 | 73,700 |
2007/09/03 | 2,015 | 2,020 | 1,999 | 2,005 | 42,800 |
2007/08/31 | 1,998 | 2,015 | 1,985 | 2,010 | 194,400 |
2007/08/30 | 1,996 | 1,999 | 1,975 | 1,996 | 87,400 |
2007/08/29 | 1,985 | 1,989 | 1,963 | 1,966 | 129,900 |
2007/08/28 | 1,990 | 2,005 | 1,985 | 1,999 | 44,300 |
2007/08/27 | 2,005 | 2,010 | 1,993 | 2,000 | 92,000 |
2007/08/24 | 1,983 | 2,010 | 1,978 | 2,010 | 55,500 |
2007/08/23 | 1,958 | 2,010 | 1,958 | 2,010 | 142,800 |
2007/08/22 | 1,955 | 1,963 | 1,935 | 1,958 | 58,700 |
2007/08/21 | 1,930 | 1,966 | 1,920 | 1,958 | 76,200 |
2007/08/20 | 1,963 | 1,974 | 1,930 | 1,936 | 82,400 |
2007/08/17 | 1,990 | 2,000 | 1,933 | 1,933 | 146,700 |
2007/08/16 | 1,979 | 2,010 | 1,961 | 2,005 | 184,100 |
2007/08/15 | 2,005 | 2,030 | 2,005 | 2,015 | 93,000 |
2007/08/14 | 2,005 | 2,040 | 2,000 | 2,030 | 111,200 |
2007/08/13 | 2,000 | 2,030 | 2,000 | 2,020 | 124,400 |
2007/08/10 | 1,978 | 2,010 | 1,972 | 2,000 | 139,300 |
2007/08/09 | 1,987 | 2,015 | 1,962 | 1,994 | 301,200 |
2007/08/08 | 1,994 | 2,005 | 1,985 | 1,997 | 141,300 |
2007/08/07 | 2,025 | 2,025 | 1,987 | 1,993 | 194,400 |
2007/08/06 | 2,015 | 2,030 | 1,982 | 2,030 | 160,100 |
2007/08/03 | 1,995 | 2,020 | 1,995 | 2,020 | 71,900 |
2007/08/02 | 2,010 | 2,010 | 1,984 | 2,010 | 172,000 |
2007/08/01 | 1,996 | 2,020 | 1,993 | 1,998 | 86,500 |
2007/07/31 | 2,045 | 2,050 | 2,005 | 2,020 | 202,900 |
2007/07/30 | 2,000 | 2,025 | 1,985 | 2,025 | 173,100 |
2007/07/27 | 2,000 | 2,015 | 1,995 | 2,010 | 139,700 |
2007/07/26 | 1,995 | 2,010 | 1,989 | 2,005 | 100,900 |
2007/07/25 | 2,010 | 2,015 | 1,993 | 2,005 | 100,600 |
2007/07/24 | 1,987 | 2,015 | 1,985 | 2,015 | 127,100 |
2007/07/23 | 1,999 | 2,015 | 1,970 | 2,005 | 182,800 |
2007/07/20 | 1,980 | 2,000 | 1,975 | 1,996 | 109,300 |
2007/07/19 | 1,998 | 2,015 | 1,998 | 2,015 | 54,100 |
2007/07/18 | 2,015 | 2,015 | 1,982 | 1,996 | 87,200 |
2007/07/17 | 2,025 | 2,030 | 2,005 | 2,015 | 85,700 |
2007/07/13 | 2,005 | 2,030 | 1,997 | 2,025 | 112,400 |
2007/07/12 | 2,025 | 2,030 | 1,987 | 2,000 | 88,700 |
2007/07/11 | 2,010 | 2,035 | 1,976 | 2,020 | 197,400 |
2007/07/10 | 1,990 | 2,045 | 1,963 | 2,005 | 173,900 |
2007/07/09 | 2,000 | 2,015 | 1,976 | 2,000 | 200,600 |
2007/07/06 | 1,997 | 2,005 | 1,978 | 2,000 | 194,800 |
2007/07/05 | 1,997 | 2,000 | 1,985 | 1,992 | 121,000 |
2007/07/04 | 1,990 | 2,005 | 1,990 | 1,997 | 80,200 |
2007/07/03 | 2,010 | 2,010 | 1,994 | 2,010 | 129,800 |
2007/07/02 | 1,985 | 2,005 | 1,979 | 1,994 | 140,900 |
2007/06/29 | 1,975 | 2,000 | 1,973 | 2,000 | 185,500 |
2007/06/28 | 1,955 | 1,969 | 1,952 | 1,961 | 116,900 |
2007/06/27 | 1,949 | 1,954 | 1,934 | 1,948 | 67,100 |
2007/06/26 | 1,949 | 1,960 | 1,930 | 1,955 | 109,200 |
2007/06/25 | 1,964 | 1,964 | 1,926 | 1,926 | 70,500 |
2007/06/22 | 1,958 | 1,964 | 1,938 | 1,963 | 99,400 |
2007/06/21 | 1,951 | 1,960 | 1,940 | 1,958 | 93,000 |
2007/06/20 | 1,938 | 1,964 | 1,935 | 1,948 | 67,300 |
2007/06/19 | 1,972 | 1,972 | 1,929 | 1,947 | 144,500 |
2007/06/18 | 1,948 | 1,986 | 1,939 | 1,985 | 172,500 |
2007/06/15 | 1,928 | 1,939 | 1,904 | 1,939 | 122,100 |
2007/06/14 | 1,890 | 1,926 | 1,878 | 1,923 | 113,600 |
2007/06/13 | 1,885 | 1,891 | 1,858 | 1,890 | 97,700 |
2007/06/12 | 1,918 | 1,918 | 1,874 | 1,884 | 116,800 |
2007/06/11 | 1,934 | 1,934 | 1,885 | 1,918 | 150,100 |
2007/06/08 | 1,950 | 1,950 | 1,894 | 1,904 | 248,100 |
2007/06/07 | 1,890 | 1,921 | 1,890 | 1,920 | 75,400 |
2007/06/06 | 1,908 | 1,920 | 1,891 | 1,904 | 115,800 |
2007/06/05 | 1,925 | 1,927 | 1,894 | 1,910 | 130,300 |
2007/06/04 | 1,939 | 1,939 | 1,904 | 1,926 | 135,100 |
2007/06/01 | 1,898 | 1,929 | 1,891 | 1,916 | 276,300 |
2007/05/31 | 1,915 | 1,915 | 1,881 | 1,887 | 93,400 |
2007/05/30 | 1,850 | 1,881 | 1,830 | 1,863 | 183,300 |
2007/05/29 | 1,833 | 1,841 | 1,825 | 1,837 | 74,300 |
2007/05/28 | 1,830 | 1,838 | 1,824 | 1,833 | 90,200 |
2007/05/25 | 1,837 | 1,840 | 1,810 | 1,829 | 202,300 |
2007/05/24 | 1,849 | 1,849 | 1,825 | 1,841 | 152,400 |
2007/05/23 | 1,851 | 1,878 | 1,832 | 1,837 | 159,800 |
2007/05/22 | 1,834 | 1,841 | 1,818 | 1,837 | 177,400 |
2007/05/21 | 1,821 | 1,824 | 1,800 | 1,810 | 244,400 |
2007/05/18 | 1,855 | 1,880 | 1,808 | 1,827 | 380,100 |
2007/05/17 | 1,932 | 1,956 | 1,875 | 1,885 | 584,400 |
2007/05/16 | 1,960 | 1,972 | 1,911 | 1,962 | 284,400 |
2007/05/15 | 2,010 | 2,010 | 1,993 | 1,997 | 137,100 |
2007/05/14 | 2,035 | 2,040 | 2,020 | 2,040 | 129,700 |
2007/05/11 | 2,040 | 2,040 | 2,010 | 2,025 | 157,400 |
2007/05/10 | 2,035 | 2,040 | 2,025 | 2,030 | 109,000 |
2007/05/09 | 2,050 | 2,050 | 2,015 | 2,020 | 154,600 |
2007/05/08 | 2,045 | 2,055 | 2,025 | 2,045 | 176,500 |
2007/05/07 | 2,080 | 2,080 | 2,030 | 2,035 | 207,300 |
2007/05/02 | 2,045 | 2,060 | 2,030 | 2,040 | 145,700 |
2007/05/01 | 2,075 | 2,075 | 2,035 | 2,035 | 135,400 |
2007/04/27 | 2,055 | 2,065 | 2,035 | 2,040 | 193,000 |
2007/04/26 | 2,060 | 2,065 | 2,020 | 2,020 | 636,200 |
2007/04/25 | 2,055 | 2,080 | 2,025 | 2,025 | 268,000 |
2007/04/24 | 2,070 | 2,090 | 2,060 | 2,085 | 238,800 |
2007/04/23 | 2,090 | 2,090 | 2,055 | 2,070 | 131,100 |
2007/04/20 | 2,050 | 2,080 | 2,050 | 2,080 | 268,300 |
2007/04/19 | 2,070 | 2,075 | 2,035 | 2,045 | 236,800 |
2007/04/18 | 2,025 | 2,090 | 2,010 | 2,060 | 380,300 |
2007/04/17 | 2,075 | 2,085 | 2,050 | 2,050 | 460,000 |
2007/04/16 | 1,999 | 2,050 | 1,993 | 2,035 | 225,900 |
2007/04/13 | 2,020 | 2,020 | 1,986 | 1,994 | 130,300 |
2007/04/12 | 2,025 | 2,035 | 1,974 | 2,015 | 225,500 |
2007/04/11 | 2,030 | 2,040 | 2,010 | 2,035 | 154,000 |
2007/04/10 | 2,070 | 2,080 | 2,025 | 2,025 | 237,400 |
2007/04/09 | 2,050 | 2,090 | 2,050 | 2,090 | 135,700 |
2007/04/06 | 2,060 | 2,080 | 2,055 | 2,065 | 111,100 |
2007/04/05 | 2,090 | 2,095 | 2,080 | 2,080 | 123,800 |
2007/04/04 | 2,065 | 2,100 | 2,065 | 2,090 | 274,600 |
2007/04/03 | 2,095 | 2,095 | 2,055 | 2,060 | 152,400 |
2007/04/02 | 2,115 | 2,115 | 2,055 | 2,055 | 200,800 |
2007/03/30 | 2,125 | 2,125 | 2,050 | 2,100 | 83,000 |
2007/03/29 | 2,065 | 2,090 | 2,045 | 2,085 | 75,800 |
2007/03/28 | 2,125 | 2,130 | 2,095 | 2,100 | 115,400 |
2007/03/27 | 2,120 | 2,140 | 2,090 | 2,130 | 268,200 |
2007/03/26 | 2,125 | 2,135 | 2,120 | 2,135 | 198,800 |
2007/03/23 | 2,065 | 2,105 | 2,060 | 2,100 | 143,500 |
2007/03/22 | 2,080 | 2,105 | 2,065 | 2,095 | 93,300 |
2007/03/20 | 2,040 | 2,070 | 2,025 | 2,060 | 54,200 |
2007/03/19 | 2,025 | 2,040 | 1,997 | 2,030 | 102,500 |
2007/03/16 | 2,020 | 2,075 | 2,015 | 2,040 | 112,000 |
2007/03/15 | 2,070 | 2,080 | 2,020 | 2,030 | 212,800 |
2007/03/14 | 2,100 | 2,110 | 2,065 | 2,075 | 230,500 |
2007/03/13 | 2,125 | 2,215 | 2,125 | 2,155 | 358,600 |
2007/03/12 | 2,070 | 2,100 | 2,055 | 2,100 | 94,100 |
2007/03/09 | 2,040 | 2,080 | 2,040 | 2,050 | 172,600 |
2007/03/08 | 2,055 | 2,075 | 2,035 | 2,070 | 110,400 |
2007/03/07 | 2,085 | 2,085 | 2,005 | 2,035 | 208,500 |
2007/03/06 | 1,957 | 2,015 | 1,957 | 1,995 | 279,500 |
2007/03/05 | 2,000 | 2,010 | 1,970 | 1,974 | 337,900 |
2007/03/02 | 2,090 | 2,090 | 2,050 | 2,050 | 121,400 |
2007/03/01 | 2,150 | 2,150 | 2,055 | 2,090 | 178,300 |
2007/02/28 | 1,940 | 2,150 | 1,920 | 2,080 | 338,100 |
2007/02/27 | 2,190 | 2,225 | 2,185 | 2,210 | 165,400 |
2007/02/26 | 2,205 | 2,205 | 2,175 | 2,190 | 160,900 |
2007/02/23 | 2,200 | 2,205 | 2,175 | 2,200 | 145,900 |
2007/02/22 | 2,195 | 2,225 | 2,185 | 2,195 | 175,800 |
2007/02/21 | 2,200 | 2,200 | 2,170 | 2,175 | 160,900 |
2007/02/20 | 2,200 | 2,245 | 2,180 | 2,220 | 384,200 |
2007/02/19 | 2,100 | 2,190 | 2,095 | 2,185 | 531,100 |
2007/02/16 | 2,095 | 2,100 | 2,045 | 2,065 | 214,700 |
2007/02/15 | 2,090 | 2,140 | 2,050 | 2,100 | 379,500 |
2007/02/14 | 2,090 | 2,130 | 2,065 | 2,090 | 292,700 |
2007/02/13 | 2,100 | 2,165 | 2,075 | 2,115 | 439,200 |
2007/02/09 | 1,999 | 2,115 | 1,975 | 2,105 | 570,900 |
2007/02/08 | 2,020 | 2,065 | 2,010 | 2,025 | 661,700 |
2007/02/07 | 1,990 | 2,020 | 1,975 | 2,000 | 346,100 |
2007/02/06 | 1,940 | 2,010 | 1,940 | 1,996 | 810,400 |
2007/02/05 | 1,940 | 1,950 | 1,919 | 1,940 | 188,100 |
2007/02/02 | 1,910 | 1,985 | 1,902 | 1,954 | 883,300 |
2007/02/01 | 1,875 | 1,922 | 1,863 | 1,905 | 509,400 |
2007/01/31 | 1,899 | 1,908 | 1,867 | 1,880 | 515,400 |
2007/01/30 | 1,964 | 1,975 | 1,870 | 1,870 | 2,074,400 |
2007/01/29 | 1,959 | 1,959 | 1,922 | 1,946 | 570,500 |
2007/01/26 | 1,890 | 1,963 | 1,867 | 1,960 | 968,000 |
2007/01/25 | 1,901 | 1,920 | 1,875 | 1,903 | 489,900 |
2007/01/24 | 1,900 | 1,952 | 1,873 | 1,895 | 1,115,600 |
2007/01/23 | 1,852 | 1,905 | 1,852 | 1,901 | 1,847,700 |
2007/01/22 | 1,810 | 1,855 | 1,809 | 1,852 | 965,500 |
2007/01/19 | 1,782 | 1,801 | 1,782 | 1,797 | 518,200 |
2007/01/18 | 1,765 | 1,798 | 1,765 | 1,784 | 476,800 |
2007/01/17 | 1,750 | 1,769 | 1,748 | 1,765 | 379,800 |
2007/01/16 | 1,770 | 1,777 | 1,745 | 1,754 | 629,400 |
2007/01/15 | 1,760 | 1,764 | 1,748 | 1,752 | 1,260,100 |
2007/01/12 | 1,788 | 1,809 | 1,785 | 1,802 | 259,300 |
2007/01/11 | 1,778 | 1,840 | 1,777 | 1,795 | 405,800 |
2007/01/10 | 1,790 | 1,797 | 1,781 | 1,782 | 71,400 |
2007/01/09 | 1,786 | 1,803 | 1,782 | 1,799 | 138,000 |
2007/01/05 | 1,797 | 1,801 | 1,790 | 1,799 | 197,900 |
2007/01/04 | 1,801 | 1,805 | 1,795 | 1,800 | 135,600 |