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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,578 | 1,595 | 1,575 | 1,590 | 75,400 |
| 2008/12/29 | 1,539 | 1,579 | 1,539 | 1,578 | 82,500 |
| 2008/12/26 | 1,527 | 1,540 | 1,505 | 1,536 | 54,600 |
| 2008/12/25 | 1,503 | 1,526 | 1,502 | 1,526 | 22,100 |
| 2008/12/24 | 1,498 | 1,520 | 1,491 | 1,512 | 50,900 |
| 2008/12/22 | 1,520 | 1,537 | 1,515 | 1,528 | 48,200 |
| 2008/12/19 | 1,534 | 1,535 | 1,513 | 1,523 | 68,800 |
| 2008/12/18 | 1,554 | 1,568 | 1,533 | 1,543 | 80,000 |
| 2008/12/17 | 1,565 | 1,565 | 1,521 | 1,550 | 92,500 |
| 2008/12/16 | 1,574 | 1,574 | 1,543 | 1,558 | 48,200 |
| 2008/12/15 | 1,590 | 1,596 | 1,570 | 1,576 | 117,100 |
| 2008/12/12 | 1,555 | 1,570 | 1,520 | 1,540 | 126,700 |
| 2008/12/11 | 1,557 | 1,557 | 1,535 | 1,553 | 61,000 |
| 2008/12/10 | 1,536 | 1,567 | 1,523 | 1,539 | 104,700 |
| 2008/12/09 | 1,550 | 1,563 | 1,524 | 1,551 | 104,000 |
| 2008/12/08 | 1,559 | 1,578 | 1,538 | 1,568 | 143,400 |
| 2008/12/05 | 1,547 | 1,558 | 1,531 | 1,538 | 198,100 |
| 2008/12/04 | 1,544 | 1,549 | 1,508 | 1,546 | 154,000 |
| 2008/12/03 | 1,535 | 1,538 | 1,511 | 1,537 | 109,100 |
| 2008/12/02 | 1,559 | 1,559 | 1,512 | 1,513 | 130,400 |
| 2008/12/01 | 1,584 | 1,593 | 1,552 | 1,558 | 38,500 |
| 2008/11/28 | 1,585 | 1,589 | 1,555 | 1,575 | 103,800 |
| 2008/11/27 | 1,572 | 1,590 | 1,562 | 1,590 | 75,800 |
| 2008/11/26 | 1,604 | 1,604 | 1,553 | 1,571 | 106,700 |
| 2008/11/25 | 1,609 | 1,609 | 1,559 | 1,602 | 155,300 |
| 2008/11/21 | 1,568 | 1,590 | 1,540 | 1,586 | 157,000 |
| 2008/11/20 | 1,606 | 1,606 | 1,574 | 1,584 | 90,800 |
| 2008/11/19 | 1,597 | 1,609 | 1,580 | 1,605 | 88,600 |
| 2008/11/18 | 1,568 | 1,615 | 1,568 | 1,599 | 195,100 |
| 2008/11/17 | 1,521 | 1,590 | 1,517 | 1,563 | 125,600 |
| 2008/11/14 | 1,567 | 1,577 | 1,522 | 1,539 | 83,000 |
| 2008/11/13 | 1,530 | 1,545 | 1,493 | 1,537 | 164,000 |
| 2008/11/12 | 1,570 | 1,570 | 1,515 | 1,530 | 142,800 |
| 2008/11/11 | 1,612 | 1,614 | 1,549 | 1,557 | 118,000 |
| 2008/11/10 | 1,598 | 1,610 | 1,578 | 1,601 | 107,200 |
| 2008/11/07 | 1,565 | 1,610 | 1,554 | 1,586 | 99,300 |
| 2008/11/06 | 1,590 | 1,630 | 1,590 | 1,602 | 91,300 |
| 2008/11/05 | 1,599 | 1,615 | 1,570 | 1,615 | 143,500 |
| 2008/11/04 | 1,582 | 1,594 | 1,558 | 1,580 | 70,800 |
| 2008/10/31 | 1,605 | 1,605 | 1,542 | 1,553 | 159,200 |
| 2008/10/30 | 1,541 | 1,575 | 1,478 | 1,575 | 251,700 |
| 2008/10/29 | 1,540 | 1,549 | 1,419 | 1,513 | 142,200 |
| 2008/10/28 | 1,321 | 1,437 | 1,287 | 1,410 | 126,300 |
| 2008/10/27 | 1,362 | 1,388 | 1,295 | 1,302 | 79,800 |
| 2008/10/24 | 1,452 | 1,452 | 1,372 | 1,382 | 109,600 |
| 2008/10/23 | 1,406 | 1,472 | 1,390 | 1,472 | 129,300 |
| 2008/10/22 | 1,507 | 1,534 | 1,466 | 1,466 | 113,200 |
| 2008/10/21 | 1,550 | 1,579 | 1,540 | 1,567 | 99,200 |
| 2008/10/20 | 1,520 | 1,530 | 1,469 | 1,530 | 108,300 |
| 2008/10/17 | 1,516 | 1,519 | 1,467 | 1,505 | 145,500 |
| 2008/10/16 | 1,486 | 1,547 | 1,395 | 1,453 | 193,400 |
| 2008/10/15 | 1,500 | 1,549 | 1,477 | 1,544 | 123,000 |
| 2008/10/14 | 1,540 | 1,540 | 1,463 | 1,504 | 126,500 |
| 2008/10/10 | 1,445 | 1,511 | 1,328 | 1,341 | 172,900 |
| 2008/10/09 | 1,450 | 1,533 | 1,427 | 1,465 | 169,400 |
| 2008/10/08 | 1,574 | 1,584 | 1,448 | 1,454 | 172,800 |
| 2008/10/07 | 1,588 | 1,613 | 1,531 | 1,573 | 163,400 |
| 2008/10/06 | 1,600 | 1,623 | 1,564 | 1,605 | 184,300 |
| 2008/10/03 | 1,557 | 1,620 | 1,551 | 1,601 | 227,800 |
| 2008/10/02 | 1,522 | 1,603 | 1,490 | 1,586 | 299,400 |
| 2008/10/01 | 1,557 | 1,568 | 1,530 | 1,539 | 187,000 |
| 2008/09/30 | 1,490 | 1,548 | 1,490 | 1,522 | 119,200 |
| 2008/09/29 | 1,588 | 1,605 | 1,541 | 1,550 | 103,100 |
| 2008/09/26 | 1,630 | 1,630 | 1,569 | 1,587 | 89,900 |
| 2008/09/25 | 1,633 | 1,639 | 1,601 | 1,611 | 62,600 |
| 2008/09/24 | 1,622 | 1,633 | 1,607 | 1,633 | 118,900 |
| 2008/09/22 | 1,670 | 1,670 | 1,606 | 1,620 | 73,500 |
| 2008/09/19 | 1,631 | 1,650 | 1,612 | 1,650 | 119,100 |
| 2008/09/18 | 1,555 | 1,596 | 1,536 | 1,577 | 115,400 |
| 2008/09/17 | 1,617 | 1,619 | 1,570 | 1,581 | 122,100 |
| 2008/09/16 | 1,605 | 1,608 | 1,566 | 1,587 | 128,000 |
| 2008/09/12 | 1,629 | 1,640 | 1,615 | 1,633 | 126,400 |
| 2008/09/11 | 1,617 | 1,635 | 1,603 | 1,614 | 132,300 |
| 2008/09/10 | 1,637 | 1,652 | 1,628 | 1,644 | 75,100 |
| 2008/09/09 | 1,698 | 1,698 | 1,648 | 1,650 | 117,200 |
| 2008/09/08 | 1,690 | 1,709 | 1,677 | 1,686 | 125,500 |
| 2008/09/05 | 1,700 | 1,710 | 1,658 | 1,666 | 173,800 |
| 2008/09/04 | 1,760 | 1,760 | 1,725 | 1,725 | 99,700 |
| 2008/09/03 | 1,738 | 1,759 | 1,721 | 1,757 | 117,200 |
| 2008/09/02 | 1,734 | 1,745 | 1,709 | 1,718 | 76,100 |
| 2008/09/01 | 1,752 | 1,764 | 1,735 | 1,737 | 70,500 |
| 2008/08/29 | 1,747 | 1,767 | 1,746 | 1,767 | 128,200 |
| 2008/08/28 | 1,740 | 1,750 | 1,729 | 1,746 | 62,900 |
| 2008/08/27 | 1,750 | 1,758 | 1,741 | 1,745 | 41,600 |
| 2008/08/26 | 1,764 | 1,765 | 1,736 | 1,765 | 52,900 |
| 2008/08/25 | 1,780 | 1,785 | 1,764 | 1,770 | 46,100 |
| 2008/08/22 | 1,750 | 1,760 | 1,738 | 1,760 | 34,600 |
| 2008/08/21 | 1,744 | 1,760 | 1,738 | 1,750 | 84,900 |
| 2008/08/20 | 1,745 | 1,774 | 1,744 | 1,774 | 47,800 |
| 2008/08/19 | 1,775 | 1,775 | 1,748 | 1,758 | 50,300 |
| 2008/08/18 | 1,778 | 1,802 | 1,766 | 1,788 | 107,500 |
| 2008/08/15 | 1,743 | 1,777 | 1,743 | 1,777 | 76,800 |
| 2008/08/14 | 1,748 | 1,770 | 1,746 | 1,751 | 74,100 |
| 2008/08/13 | 1,775 | 1,779 | 1,741 | 1,748 | 133,800 |
| 2008/08/12 | 1,772 | 1,788 | 1,761 | 1,766 | 67,500 |
| 2008/08/11 | 1,776 | 1,799 | 1,776 | 1,787 | 46,000 |
| 2008/08/08 | 1,772 | 1,787 | 1,754 | 1,776 | 54,900 |
| 2008/08/07 | 1,805 | 1,809 | 1,768 | 1,779 | 85,200 |
| 2008/08/06 | 1,781 | 1,798 | 1,769 | 1,796 | 122,300 |
| 2008/08/05 | 1,802 | 1,802 | 1,771 | 1,776 | 84,500 |
| 2008/08/04 | 1,790 | 1,817 | 1,774 | 1,781 | 130,600 |
| 2008/08/01 | 1,828 | 1,834 | 1,790 | 1,790 | 106,200 |
| 2008/07/31 | 1,887 | 1,889 | 1,847 | 1,858 | 146,600 |
| 2008/07/30 | 1,797 | 1,850 | 1,794 | 1,850 | 273,100 |
| 2008/07/29 | 1,770 | 1,788 | 1,745 | 1,788 | 81,000 |
| 2008/07/28 | 1,784 | 1,796 | 1,771 | 1,775 | 48,900 |
| 2008/07/25 | 1,785 | 1,812 | 1,776 | 1,784 | 51,200 |
| 2008/07/24 | 1,790 | 1,815 | 1,788 | 1,815 | 135,000 |
| 2008/07/23 | 1,790 | 1,795 | 1,771 | 1,774 | 75,800 |
| 2008/07/22 | 1,775 | 1,789 | 1,762 | 1,789 | 78,100 |
| 2008/07/18 | 1,756 | 1,763 | 1,735 | 1,739 | 65,500 |
| 2008/07/17 | 1,770 | 1,770 | 1,750 | 1,755 | 87,200 |
| 2008/07/16 | 1,762 | 1,771 | 1,748 | 1,753 | 95,200 |
| 2008/07/15 | 1,770 | 1,775 | 1,761 | 1,774 | 56,500 |
| 2008/07/14 | 1,814 | 1,818 | 1,782 | 1,782 | 154,100 |
| 2008/07/11 | 1,815 | 1,825 | 1,789 | 1,803 | 123,200 |
| 2008/07/10 | 1,825 | 1,827 | 1,814 | 1,814 | 51,000 |
| 2008/07/09 | 1,813 | 1,827 | 1,806 | 1,813 | 129,000 |
| 2008/07/08 | 1,831 | 1,836 | 1,811 | 1,815 | 67,300 |
| 2008/07/07 | 1,815 | 1,842 | 1,815 | 1,830 | 106,400 |
| 2008/07/04 | 1,821 | 1,845 | 1,820 | 1,845 | 95,800 |
| 2008/07/03 | 1,833 | 1,840 | 1,813 | 1,837 | 108,000 |
| 2008/07/02 | 1,850 | 1,850 | 1,807 | 1,838 | 129,400 |
| 2008/07/01 | 1,838 | 1,857 | 1,833 | 1,848 | 130,300 |
| 2008/06/30 | 1,850 | 1,850 | 1,826 | 1,837 | 111,000 |
| 2008/06/27 | 1,799 | 1,826 | 1,784 | 1,820 | 101,200 |
| 2008/06/26 | 1,799 | 1,826 | 1,790 | 1,810 | 185,900 |
| 2008/06/25 | 1,768 | 1,800 | 1,730 | 1,788 | 291,700 |
| 2008/06/24 | 1,775 | 1,796 | 1,765 | 1,767 | 94,800 |
| 2008/06/23 | 1,785 | 1,789 | 1,762 | 1,774 | 90,100 |
| 2008/06/20 | 1,782 | 1,800 | 1,764 | 1,776 | 114,600 |
| 2008/06/19 | 1,828 | 1,828 | 1,777 | 1,781 | 115,900 |
| 2008/06/18 | 1,829 | 1,840 | 1,805 | 1,818 | 69,300 |
| 2008/06/17 | 1,808 | 1,842 | 1,800 | 1,828 | 194,500 |
| 2008/06/16 | 1,810 | 1,814 | 1,785 | 1,807 | 92,800 |
| 2008/06/13 | 1,787 | 1,811 | 1,766 | 1,792 | 191,500 |
| 2008/06/12 | 1,759 | 1,792 | 1,759 | 1,787 | 119,900 |
| 2008/06/11 | 1,790 | 1,807 | 1,767 | 1,789 | 69,800 |
| 2008/06/10 | 1,800 | 1,800 | 1,780 | 1,789 | 70,600 |
| 2008/06/09 | 1,783 | 1,813 | 1,777 | 1,790 | 112,600 |
| 2008/06/06 | 1,815 | 1,825 | 1,805 | 1,813 | 112,300 |
| 2008/06/05 | 1,805 | 1,813 | 1,791 | 1,808 | 78,900 |
| 2008/06/04 | 1,802 | 1,813 | 1,790 | 1,793 | 138,700 |
| 2008/06/03 | 1,845 | 1,845 | 1,804 | 1,804 | 132,800 |
| 2008/06/02 | 1,868 | 1,869 | 1,839 | 1,852 | 91,900 |
| 2008/05/30 | 1,860 | 1,878 | 1,840 | 1,875 | 158,300 |
| 2008/05/29 | 1,820 | 1,850 | 1,780 | 1,846 | 168,000 |
| 2008/05/28 | 1,795 | 1,818 | 1,788 | 1,795 | 183,900 |
| 2008/05/27 | 1,770 | 1,800 | 1,757 | 1,795 | 71,900 |
| 2008/05/26 | 1,766 | 1,784 | 1,738 | 1,756 | 103,500 |
| 2008/05/23 | 1,769 | 1,804 | 1,762 | 1,773 | 245,600 |
| 2008/05/22 | 1,798 | 1,805 | 1,775 | 1,784 | 123,700 |
| 2008/05/21 | 1,832 | 1,859 | 1,798 | 1,805 | 131,400 |
| 2008/05/20 | 1,841 | 1,863 | 1,839 | 1,842 | 64,600 |
| 2008/05/19 | 1,885 | 1,894 | 1,846 | 1,851 | 95,600 |
| 2008/05/16 | 1,900 | 1,905 | 1,880 | 1,886 | 272,300 |
| 2008/05/15 | 1,870 | 1,898 | 1,842 | 1,890 | 197,800 |
| 2008/05/14 | 1,840 | 1,859 | 1,821 | 1,853 | 166,000 |
| 2008/05/13 | 1,843 | 1,868 | 1,801 | 1,829 | 124,900 |
| 2008/05/12 | 1,775 | 1,818 | 1,774 | 1,813 | 85,900 |
| 2008/05/09 | 1,822 | 1,822 | 1,790 | 1,801 | 83,300 |
| 2008/05/08 | 1,810 | 1,825 | 1,795 | 1,816 | 61,300 |
| 2008/05/07 | 1,828 | 1,830 | 1,804 | 1,811 | 134,800 |
| 2008/05/02 | 1,764 | 1,800 | 1,764 | 1,798 | 152,600 |
| 2008/05/01 | 1,765 | 1,772 | 1,749 | 1,750 | 200,300 |
| 2008/04/30 | 1,821 | 1,839 | 1,764 | 1,765 | 303,900 |
| 2008/04/28 | 1,813 | 1,840 | 1,795 | 1,819 | 185,300 |
| 2008/04/25 | 1,789 | 1,833 | 1,789 | 1,813 | 169,000 |
| 2008/04/24 | 1,791 | 1,813 | 1,785 | 1,786 | 174,000 |
| 2008/04/23 | 1,822 | 1,829 | 1,805 | 1,809 | 137,000 |
| 2008/04/22 | 1,814 | 1,831 | 1,806 | 1,816 | 116,300 |
| 2008/04/21 | 1,840 | 1,857 | 1,802 | 1,813 | 176,000 |
| 2008/04/18 | 1,828 | 1,841 | 1,798 | 1,810 | 203,400 |
| 2008/04/17 | 1,869 | 1,874 | 1,819 | 1,828 | 198,200 |
| 2008/04/16 | 1,840 | 1,865 | 1,840 | 1,863 | 119,100 |
| 2008/04/15 | 1,847 | 1,863 | 1,830 | 1,840 | 138,700 |
| 2008/04/14 | 1,860 | 1,860 | 1,830 | 1,847 | 137,700 |
| 2008/04/11 | 1,840 | 1,872 | 1,820 | 1,859 | 157,200 |
| 2008/04/10 | 1,820 | 1,821 | 1,799 | 1,810 | 168,900 |
| 2008/04/09 | 1,870 | 1,871 | 1,804 | 1,824 | 187,900 |
| 2008/04/08 | 1,847 | 1,878 | 1,847 | 1,856 | 160,900 |
| 2008/04/07 | 1,830 | 1,859 | 1,830 | 1,854 | 136,800 |
| 2008/04/04 | 1,850 | 1,862 | 1,822 | 1,830 | 192,300 |
| 2008/04/03 | 1,795 | 1,846 | 1,793 | 1,845 | 289,700 |
| 2008/04/02 | 1,770 | 1,797 | 1,769 | 1,792 | 167,000 |
| 2008/04/01 | 1,706 | 1,760 | 1,706 | 1,751 | 213,400 |
| 2008/03/31 | 1,728 | 1,746 | 1,653 | 1,686 | 190,300 |
| 2008/03/28 | 1,745 | 1,749 | 1,698 | 1,718 | 131,300 |
| 2008/03/27 | 1,728 | 1,749 | 1,721 | 1,738 | 139,700 |
| 2008/03/26 | 1,699 | 1,727 | 1,688 | 1,720 | 138,100 |
| 2008/03/25 | 1,767 | 1,780 | 1,745 | 1,769 | 203,400 |
| 2008/03/24 | 1,725 | 1,763 | 1,725 | 1,745 | 178,000 |
| 2008/03/21 | 1,600 | 1,704 | 1,600 | 1,697 | 263,600 |
| 2008/03/19 | 1,699 | 1,699 | 1,637 | 1,659 | 209,900 |
| 2008/03/18 | 1,600 | 1,609 | 1,580 | 1,594 | 166,400 |
| 2008/03/17 | 1,655 | 1,655 | 1,603 | 1,619 | 118,300 |
| 2008/03/14 | 1,716 | 1,719 | 1,672 | 1,677 | 195,300 |
| 2008/03/13 | 1,743 | 1,747 | 1,697 | 1,710 | 140,600 |
| 2008/03/12 | 1,747 | 1,752 | 1,721 | 1,738 | 128,200 |
| 2008/03/11 | 1,740 | 1,740 | 1,696 | 1,721 | 121,700 |
| 2008/03/10 | 1,745 | 1,770 | 1,717 | 1,763 | 169,500 |
| 2008/03/07 | 1,719 | 1,765 | 1,716 | 1,753 | 160,600 |
| 2008/03/06 | 1,701 | 1,755 | 1,699 | 1,742 | 92,600 |
| 2008/03/05 | 1,715 | 1,715 | 1,687 | 1,700 | 168,600 |
| 2008/03/04 | 1,725 | 1,725 | 1,677 | 1,685 | 228,900 |
| 2008/03/03 | 1,750 | 1,750 | 1,726 | 1,726 | 125,200 |
| 2008/02/29 | 1,766 | 1,772 | 1,740 | 1,770 | 198,900 |
| 2008/02/28 | 1,770 | 1,781 | 1,754 | 1,764 | 144,500 |
| 2008/02/27 | 1,805 | 1,817 | 1,781 | 1,791 | 211,800 |
| 2008/02/26 | 1,800 | 1,804 | 1,776 | 1,781 | 159,200 |
| 2008/02/25 | 1,775 | 1,802 | 1,775 | 1,798 | 171,700 |
| 2008/02/22 | 1,793 | 1,793 | 1,762 | 1,775 | 166,700 |
| 2008/02/21 | 1,813 | 1,834 | 1,770 | 1,799 | 312,200 |
| 2008/02/20 | 1,830 | 1,834 | 1,776 | 1,783 | 195,200 |
| 2008/02/19 | 1,825 | 1,855 | 1,812 | 1,842 | 167,100 |
| 2008/02/18 | 1,810 | 1,836 | 1,801 | 1,808 | 81,700 |
| 2008/02/15 | 1,818 | 1,819 | 1,793 | 1,809 | 174,400 |
| 2008/02/14 | 1,798 | 1,817 | 1,780 | 1,801 | 113,300 |
| 2008/02/13 | 1,819 | 1,821 | 1,762 | 1,768 | 177,000 |
| 2008/02/12 | 1,783 | 1,785 | 1,741 | 1,754 | 147,100 |
| 2008/02/08 | 1,699 | 1,774 | 1,699 | 1,766 | 165,200 |
| 2008/02/07 | 1,739 | 1,739 | 1,694 | 1,726 | 162,800 |
| 2008/02/06 | 1,783 | 1,783 | 1,704 | 1,704 | 111,300 |
| 2008/02/05 | 1,797 | 1,809 | 1,776 | 1,793 | 215,700 |
| 2008/02/04 | 1,714 | 1,789 | 1,714 | 1,771 | 188,300 |
| 2008/02/01 | 1,719 | 1,754 | 1,707 | 1,744 | 137,400 |
| 2008/01/31 | 1,691 | 1,741 | 1,663 | 1,735 | 238,600 |
| 2008/01/30 | 1,708 | 1,708 | 1,630 | 1,661 | 241,600 |
| 2008/01/29 | 1,712 | 1,718 | 1,680 | 1,708 | 175,400 |
| 2008/01/28 | 1,719 | 1,740 | 1,655 | 1,665 | 170,400 |
| 2008/01/25 | 1,689 | 1,698 | 1,665 | 1,696 | 186,900 |
| 2008/01/24 | 1,630 | 1,679 | 1,630 | 1,659 | 161,000 |
| 2008/01/23 | 1,650 | 1,690 | 1,595 | 1,629 | 141,000 |
| 2008/01/22 | 1,680 | 1,680 | 1,621 | 1,622 | 161,800 |
| 2008/01/21 | 1,725 | 1,735 | 1,683 | 1,685 | 213,300 |
| 2008/01/18 | 1,675 | 1,762 | 1,667 | 1,756 | 156,300 |
| 2008/01/17 | 1,700 | 1,723 | 1,655 | 1,722 | 222,000 |
| 2008/01/16 | 1,715 | 1,739 | 1,675 | 1,676 | 225,200 |
| 2008/01/15 | 1,835 | 1,835 | 1,721 | 1,745 | 256,500 |
| 2008/01/11 | 1,825 | 1,825 | 1,765 | 1,779 | 150,000 |
| 2008/01/10 | 1,800 | 1,828 | 1,800 | 1,811 | 188,200 |
| 2008/01/09 | 1,822 | 1,858 | 1,815 | 1,855 | 146,600 |
| 2008/01/08 | 1,848 | 1,849 | 1,815 | 1,842 | 155,300 |
| 2008/01/07 | 1,822 | 1,839 | 1,802 | 1,821 | 171,800 |
| 2008/01/04 | 1,910 | 1,912 | 1,845 | 1,852 | 129,300 |