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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,675 | 1,675 | 1,651 | 1,653 | 68,400 |
| 2009/12/29 | 1,631 | 1,684 | 1,624 | 1,674 | 153,200 |
| 2009/12/28 | 1,625 | 1,638 | 1,616 | 1,631 | 53,300 |
| 2009/12/25 | 1,633 | 1,633 | 1,615 | 1,618 | 52,400 |
| 2009/12/24 | 1,633 | 1,636 | 1,620 | 1,620 | 58,700 |
| 2009/12/22 | 1,648 | 1,649 | 1,624 | 1,627 | 75,200 |
| 2009/12/21 | 1,655 | 1,655 | 1,638 | 1,638 | 38,900 |
| 2009/12/18 | 1,646 | 1,655 | 1,635 | 1,654 | 67,100 |
| 2009/12/17 | 1,645 | 1,653 | 1,634 | 1,646 | 60,700 |
| 2009/12/16 | 1,613 | 1,647 | 1,611 | 1,644 | 93,300 |
| 2009/12/15 | 1,616 | 1,625 | 1,612 | 1,617 | 63,300 |
| 2009/12/14 | 1,649 | 1,649 | 1,618 | 1,628 | 94,600 |
| 2009/12/11 | 1,617 | 1,641 | 1,605 | 1,635 | 195,900 |
| 2009/12/10 | 1,644 | 1,652 | 1,612 | 1,617 | 127,300 |
| 2009/12/09 | 1,649 | 1,654 | 1,639 | 1,646 | 65,100 |
| 2009/12/08 | 1,648 | 1,664 | 1,638 | 1,639 | 79,400 |
| 2009/12/07 | 1,649 | 1,649 | 1,630 | 1,640 | 56,700 |
| 2009/12/04 | 1,644 | 1,649 | 1,622 | 1,629 | 50,800 |
| 2009/12/03 | 1,617 | 1,654 | 1,613 | 1,653 | 122,700 |
| 2009/12/02 | 1,651 | 1,651 | 1,617 | 1,625 | 134,600 |
| 2009/12/01 | 1,613 | 1,650 | 1,607 | 1,650 | 128,800 |
| 2009/11/30 | 1,596 | 1,615 | 1,584 | 1,615 | 131,800 |
| 2009/11/27 | 1,591 | 1,606 | 1,586 | 1,595 | 103,000 |
| 2009/11/26 | 1,605 | 1,618 | 1,594 | 1,602 | 87,800 |
| 2009/11/25 | 1,625 | 1,625 | 1,596 | 1,605 | 104,900 |
| 2009/11/24 | 1,624 | 1,624 | 1,602 | 1,610 | 118,400 |
| 2009/11/20 | 1,613 | 1,624 | 1,598 | 1,623 | 140,400 |
| 2009/11/19 | 1,620 | 1,633 | 1,612 | 1,629 | 97,200 |
| 2009/11/18 | 1,637 | 1,655 | 1,616 | 1,617 | 181,800 |
| 2009/11/17 | 1,658 | 1,663 | 1,636 | 1,646 | 113,100 |
| 2009/11/16 | 1,661 | 1,670 | 1,653 | 1,666 | 94,700 |
| 2009/11/13 | 1,649 | 1,670 | 1,641 | 1,665 | 228,200 |
| 2009/11/12 | 1,615 | 1,629 | 1,609 | 1,619 | 130,000 |
| 2009/11/11 | 1,634 | 1,648 | 1,611 | 1,612 | 79,400 |
| 2009/11/10 | 1,636 | 1,657 | 1,622 | 1,633 | 104,200 |
| 2009/11/09 | 1,648 | 1,657 | 1,610 | 1,635 | 125,900 |
| 2009/11/06 | 1,649 | 1,649 | 1,611 | 1,630 | 80,100 |
| 2009/11/05 | 1,639 | 1,662 | 1,628 | 1,638 | 104,900 |
| 2009/11/04 | 1,679 | 1,679 | 1,656 | 1,660 | 130,400 |
| 2009/11/02 | 1,633 | 1,700 | 1,610 | 1,692 | 209,100 |
| 2009/10/30 | 1,600 | 1,637 | 1,596 | 1,634 | 152,700 |
| 2009/10/29 | 1,613 | 1,627 | 1,601 | 1,601 | 134,700 |
| 2009/10/28 | 1,627 | 1,632 | 1,608 | 1,620 | 114,900 |
| 2009/10/27 | 1,623 | 1,630 | 1,602 | 1,623 | 118,000 |
| 2009/10/26 | 1,645 | 1,648 | 1,628 | 1,634 | 113,700 |
| 2009/10/23 | 1,638 | 1,640 | 1,618 | 1,632 | 145,800 |
| 2009/10/22 | 1,630 | 1,636 | 1,611 | 1,632 | 59,100 |
| 2009/10/21 | 1,638 | 1,638 | 1,627 | 1,632 | 68,900 |
| 2009/10/20 | 1,634 | 1,643 | 1,625 | 1,636 | 90,000 |
| 2009/10/19 | 1,604 | 1,626 | 1,596 | 1,625 | 104,000 |
| 2009/10/16 | 1,603 | 1,616 | 1,594 | 1,603 | 100,900 |
| 2009/10/15 | 1,608 | 1,626 | 1,608 | 1,617 | 110,000 |
| 2009/10/14 | 1,612 | 1,616 | 1,601 | 1,613 | 71,700 |
| 2009/10/13 | 1,645 | 1,645 | 1,605 | 1,611 | 145,600 |
| 2009/10/09 | 1,624 | 1,628 | 1,604 | 1,621 | 127,500 |
| 2009/10/08 | 1,613 | 1,628 | 1,600 | 1,602 | 114,100 |
| 2009/10/07 | 1,595 | 1,620 | 1,585 | 1,612 | 142,200 |
| 2009/10/06 | 1,631 | 1,641 | 1,580 | 1,594 | 200,000 |
| 2009/10/05 | 1,681 | 1,681 | 1,641 | 1,655 | 132,300 |
| 2009/10/02 | 1,678 | 1,678 | 1,657 | 1,670 | 134,100 |
| 2009/10/01 | 1,687 | 1,687 | 1,673 | 1,678 | 66,300 |
| 2009/09/30 | 1,653 | 1,687 | 1,652 | 1,687 | 91,400 |
| 2009/09/29 | 1,664 | 1,664 | 1,638 | 1,656 | 144,100 |
| 2009/09/28 | 1,670 | 1,696 | 1,655 | 1,681 | 103,300 |
| 2009/09/25 | 1,671 | 1,689 | 1,659 | 1,672 | 87,300 |
| 2009/09/24 | 1,660 | 1,704 | 1,656 | 1,704 | 189,400 |
| 2009/09/18 | 1,665 | 1,665 | 1,640 | 1,654 | 92,400 |
| 2009/09/17 | 1,650 | 1,669 | 1,646 | 1,664 | 83,600 |
| 2009/09/16 | 1,664 | 1,679 | 1,650 | 1,653 | 87,900 |
| 2009/09/15 | 1,670 | 1,676 | 1,656 | 1,662 | 59,200 |
| 2009/09/14 | 1,675 | 1,681 | 1,653 | 1,671 | 94,600 |
| 2009/09/11 | 1,684 | 1,688 | 1,664 | 1,679 | 143,200 |
| 2009/09/10 | 1,668 | 1,694 | 1,668 | 1,684 | 75,000 |
| 2009/09/09 | 1,690 | 1,690 | 1,666 | 1,672 | 81,400 |
| 2009/09/08 | 1,667 | 1,698 | 1,660 | 1,690 | 116,800 |
| 2009/09/07 | 1,677 | 1,679 | 1,664 | 1,664 | 50,400 |
| 2009/09/04 | 1,681 | 1,685 | 1,666 | 1,666 | 82,400 |
| 2009/09/03 | 1,694 | 1,704 | 1,680 | 1,689 | 55,500 |
| 2009/09/02 | 1,705 | 1,709 | 1,678 | 1,691 | 144,600 |
| 2009/09/01 | 1,716 | 1,725 | 1,703 | 1,717 | 77,800 |
| 2009/08/31 | 1,729 | 1,749 | 1,702 | 1,715 | 112,000 |
| 2009/08/28 | 1,692 | 1,729 | 1,687 | 1,728 | 218,900 |
| 2009/08/27 | 1,703 | 1,705 | 1,680 | 1,691 | 99,000 |
| 2009/08/26 | 1,720 | 1,720 | 1,699 | 1,708 | 91,100 |
| 2009/08/25 | 1,706 | 1,734 | 1,687 | 1,708 | 201,200 |
| 2009/08/24 | 1,674 | 1,708 | 1,673 | 1,697 | 160,400 |
| 2009/08/21 | 1,664 | 1,666 | 1,647 | 1,658 | 63,400 |
| 2009/08/20 | 1,648 | 1,674 | 1,637 | 1,663 | 163,300 |
| 2009/08/19 | 1,631 | 1,642 | 1,622 | 1,637 | 75,900 |
| 2009/08/18 | 1,615 | 1,640 | 1,615 | 1,639 | 64,000 |
| 2009/08/17 | 1,650 | 1,653 | 1,626 | 1,633 | 105,700 |
| 2009/08/14 | 1,665 | 1,674 | 1,643 | 1,654 | 136,200 |
| 2009/08/13 | 1,664 | 1,677 | 1,640 | 1,652 | 149,200 |
| 2009/08/12 | 1,640 | 1,642 | 1,626 | 1,634 | 90,000 |
| 2009/08/11 | 1,635 | 1,644 | 1,627 | 1,642 | 72,000 |
| 2009/08/10 | 1,631 | 1,641 | 1,622 | 1,634 | 98,600 |
| 2009/08/07 | 1,649 | 1,649 | 1,624 | 1,633 | 81,700 |
| 2009/08/06 | 1,651 | 1,660 | 1,641 | 1,645 | 113,100 |
| 2009/08/05 | 1,674 | 1,675 | 1,645 | 1,648 | 70,900 |
| 2009/08/04 | 1,658 | 1,658 | 1,635 | 1,651 | 88,000 |
| 2009/08/03 | 1,655 | 1,657 | 1,623 | 1,636 | 110,600 |
| 2009/07/31 | 1,678 | 1,678 | 1,641 | 1,646 | 133,600 |
| 2009/07/30 | 1,641 | 1,644 | 1,622 | 1,634 | 86,800 |
| 2009/07/29 | 1,644 | 1,656 | 1,639 | 1,641 | 68,600 |
| 2009/07/28 | 1,646 | 1,655 | 1,637 | 1,639 | 68,000 |
| 2009/07/27 | 1,681 | 1,681 | 1,647 | 1,656 | 63,700 |
| 2009/07/24 | 1,674 | 1,674 | 1,635 | 1,653 | 119,500 |
| 2009/07/23 | 1,646 | 1,652 | 1,630 | 1,633 | 81,500 |
| 2009/07/22 | 1,653 | 1,653 | 1,640 | 1,647 | 50,700 |
| 2009/07/21 | 1,649 | 1,651 | 1,619 | 1,637 | 100,800 |
| 2009/07/17 | 1,612 | 1,644 | 1,612 | 1,619 | 72,100 |
| 2009/07/16 | 1,616 | 1,631 | 1,608 | 1,612 | 73,100 |
| 2009/07/15 | 1,611 | 1,633 | 1,607 | 1,618 | 137,400 |
| 2009/07/14 | 1,627 | 1,629 | 1,610 | 1,623 | 91,000 |
| 2009/07/13 | 1,658 | 1,672 | 1,623 | 1,625 | 105,800 |
| 2009/07/10 | 1,635 | 1,648 | 1,631 | 1,647 | 74,400 |
| 2009/07/09 | 1,660 | 1,660 | 1,640 | 1,646 | 111,200 |
| 2009/07/08 | 1,672 | 1,672 | 1,650 | 1,662 | 161,200 |
| 2009/07/07 | 1,627 | 1,665 | 1,627 | 1,660 | 182,600 |
| 2009/07/06 | 1,618 | 1,629 | 1,615 | 1,618 | 103,200 |
| 2009/07/03 | 1,640 | 1,643 | 1,611 | 1,628 | 119,500 |
| 2009/07/02 | 1,680 | 1,681 | 1,653 | 1,654 | 129,100 |
| 2009/07/01 | 1,639 | 1,677 | 1,628 | 1,658 | 138,200 |
| 2009/06/30 | 1,628 | 1,647 | 1,615 | 1,636 | 155,400 |
| 2009/06/29 | 1,627 | 1,633 | 1,607 | 1,621 | 109,200 |
| 2009/06/26 | 1,624 | 1,637 | 1,609 | 1,627 | 76,500 |
| 2009/06/25 | 1,604 | 1,639 | 1,604 | 1,625 | 83,600 |
| 2009/06/24 | 1,590 | 1,629 | 1,590 | 1,599 | 74,200 |
| 2009/06/23 | 1,618 | 1,625 | 1,605 | 1,607 | 91,900 |
| 2009/06/22 | 1,601 | 1,638 | 1,601 | 1,625 | 111,400 |
| 2009/06/19 | 1,595 | 1,625 | 1,595 | 1,624 | 100,600 |
| 2009/06/18 | 1,590 | 1,621 | 1,590 | 1,619 | 58,800 |
| 2009/06/17 | 1,585 | 1,613 | 1,585 | 1,608 | 51,800 |
| 2009/06/16 | 1,629 | 1,629 | 1,586 | 1,592 | 115,900 |
| 2009/06/15 | 1,618 | 1,634 | 1,612 | 1,630 | 160,400 |
| 2009/06/12 | 1,591 | 1,616 | 1,584 | 1,612 | 165,300 |
| 2009/06/11 | 1,619 | 1,619 | 1,599 | 1,602 | 101,000 |
| 2009/06/10 | 1,595 | 1,615 | 1,586 | 1,615 | 93,800 |
| 2009/06/09 | 1,585 | 1,596 | 1,572 | 1,584 | 73,700 |
| 2009/06/08 | 1,597 | 1,610 | 1,582 | 1,585 | 55,800 |
| 2009/06/05 | 1,600 | 1,605 | 1,589 | 1,598 | 95,800 |
| 2009/06/04 | 1,619 | 1,624 | 1,598 | 1,606 | 108,000 |
| 2009/06/03 | 1,625 | 1,644 | 1,621 | 1,633 | 118,800 |
| 2009/06/02 | 1,630 | 1,662 | 1,620 | 1,638 | 178,400 |
| 2009/06/01 | 1,619 | 1,622 | 1,605 | 1,610 | 99,900 |
| 2009/05/29 | 1,625 | 1,629 | 1,606 | 1,618 | 130,300 |
| 2009/05/28 | 1,600 | 1,625 | 1,591 | 1,609 | 101,100 |
| 2009/05/27 | 1,607 | 1,615 | 1,597 | 1,606 | 57,800 |
| 2009/05/26 | 1,598 | 1,612 | 1,588 | 1,602 | 66,200 |
| 2009/05/25 | 1,601 | 1,617 | 1,580 | 1,608 | 60,600 |
| 2009/05/22 | 1,599 | 1,618 | 1,590 | 1,602 | 106,600 |
| 2009/05/21 | 1,608 | 1,610 | 1,582 | 1,602 | 61,600 |
| 2009/05/20 | 1,621 | 1,623 | 1,600 | 1,615 | 87,100 |
| 2009/05/19 | 1,580 | 1,598 | 1,566 | 1,598 | 126,800 |
| 2009/05/18 | 1,600 | 1,601 | 1,558 | 1,565 | 112,200 |
| 2009/05/15 | 1,578 | 1,615 | 1,578 | 1,606 | 134,400 |
| 2009/05/14 | 1,587 | 1,604 | 1,587 | 1,591 | 74,800 |
| 2009/05/13 | 1,589 | 1,610 | 1,588 | 1,607 | 106,700 |
| 2009/05/12 | 1,571 | 1,588 | 1,571 | 1,581 | 51,800 |
| 2009/05/11 | 1,588 | 1,594 | 1,573 | 1,587 | 47,000 |
| 2009/05/08 | 1,570 | 1,590 | 1,564 | 1,589 | 77,400 |
| 2009/05/07 | 1,560 | 1,578 | 1,551 | 1,562 | 75,000 |
| 2009/05/01 | 1,546 | 1,568 | 1,518 | 1,554 | 108,800 |
| 2009/04/30 | 1,522 | 1,566 | 1,522 | 1,531 | 199,000 |
| 2009/04/28 | 1,553 | 1,561 | 1,528 | 1,528 | 79,400 |
| 2009/04/27 | 1,550 | 1,559 | 1,542 | 1,553 | 146,600 |
| 2009/04/24 | 1,580 | 1,581 | 1,542 | 1,543 | 127,600 |
| 2009/04/23 | 1,558 | 1,578 | 1,542 | 1,567 | 109,300 |
| 2009/04/22 | 1,569 | 1,570 | 1,542 | 1,557 | 62,500 |
| 2009/04/21 | 1,548 | 1,567 | 1,533 | 1,563 | 167,400 |
| 2009/04/20 | 1,550 | 1,560 | 1,541 | 1,549 | 53,300 |
| 2009/04/17 | 1,554 | 1,564 | 1,546 | 1,549 | 83,400 |
| 2009/04/16 | 1,549 | 1,567 | 1,539 | 1,547 | 102,300 |
| 2009/04/15 | 1,548 | 1,552 | 1,532 | 1,550 | 71,900 |
| 2009/04/14 | 1,549 | 1,550 | 1,533 | 1,547 | 76,600 |
| 2009/04/13 | 1,549 | 1,553 | 1,537 | 1,542 | 106,400 |
| 2009/04/10 | 1,555 | 1,555 | 1,536 | 1,544 | 72,400 |
| 2009/04/09 | 1,539 | 1,555 | 1,539 | 1,551 | 79,200 |
| 2009/04/08 | 1,551 | 1,553 | 1,537 | 1,548 | 103,100 |
| 2009/04/07 | 1,579 | 1,579 | 1,551 | 1,557 | 40,700 |
| 2009/04/06 | 1,598 | 1,598 | 1,553 | 1,560 | 64,800 |
| 2009/04/03 | 1,600 | 1,600 | 1,561 | 1,572 | 79,800 |
| 2009/04/02 | 1,575 | 1,599 | 1,559 | 1,583 | 101,300 |
| 2009/04/01 | 1,565 | 1,587 | 1,552 | 1,569 | 80,400 |
| 2009/03/31 | 1,600 | 1,600 | 1,551 | 1,568 | 155,600 |
| 2009/03/30 | 1,599 | 1,604 | 1,566 | 1,571 | 154,800 |
| 2009/03/27 | 1,624 | 1,631 | 1,585 | 1,585 | 129,600 |
| 2009/03/26 | 1,591 | 1,627 | 1,587 | 1,624 | 117,300 |
| 2009/03/25 | 1,626 | 1,646 | 1,622 | 1,643 | 124,000 |
| 2009/03/24 | 1,599 | 1,620 | 1,592 | 1,616 | 130,600 |
| 2009/03/23 | 1,554 | 1,586 | 1,554 | 1,586 | 113,400 |
| 2009/03/19 | 1,549 | 1,550 | 1,537 | 1,541 | 103,200 |
| 2009/03/18 | 1,540 | 1,541 | 1,522 | 1,531 | 79,700 |
| 2009/03/17 | 1,512 | 1,562 | 1,512 | 1,544 | 87,500 |
| 2009/03/16 | 1,522 | 1,578 | 1,522 | 1,542 | 98,100 |
| 2009/03/13 | 1,502 | 1,530 | 1,500 | 1,524 | 167,100 |
| 2009/03/12 | 1,504 | 1,519 | 1,493 | 1,502 | 111,300 |
| 2009/03/11 | 1,545 | 1,552 | 1,506 | 1,506 | 145,600 |
| 2009/03/10 | 1,530 | 1,549 | 1,500 | 1,501 | 146,300 |
| 2009/03/09 | 1,573 | 1,574 | 1,552 | 1,557 | 65,600 |
| 2009/03/06 | 1,571 | 1,584 | 1,560 | 1,574 | 107,600 |
| 2009/03/05 | 1,580 | 1,594 | 1,571 | 1,586 | 135,300 |
| 2009/03/04 | 1,541 | 1,570 | 1,530 | 1,568 | 116,500 |
| 2009/03/03 | 1,522 | 1,537 | 1,518 | 1,528 | 94,800 |
| 2009/03/02 | 1,540 | 1,555 | 1,524 | 1,537 | 131,000 |
| 2009/02/27 | 1,568 | 1,569 | 1,551 | 1,566 | 129,500 |
| 2009/02/26 | 1,574 | 1,574 | 1,540 | 1,567 | 72,800 |
| 2009/02/25 | 1,566 | 1,575 | 1,541 | 1,558 | 195,800 |
| 2009/02/24 | 1,540 | 1,552 | 1,531 | 1,547 | 241,400 |
| 2009/02/23 | 1,530 | 1,548 | 1,526 | 1,537 | 192,100 |
| 2009/02/20 | 1,584 | 1,588 | 1,550 | 1,555 | 148,600 |
| 2009/02/19 | 1,576 | 1,580 | 1,562 | 1,578 | 102,400 |
| 2009/02/18 | 1,560 | 1,578 | 1,553 | 1,575 | 126,700 |
| 2009/02/17 | 1,544 | 1,562 | 1,542 | 1,550 | 56,600 |
| 2009/02/16 | 1,544 | 1,564 | 1,543 | 1,556 | 131,200 |
| 2009/02/13 | 1,520 | 1,535 | 1,513 | 1,533 | 199,400 |
| 2009/02/12 | 1,490 | 1,504 | 1,482 | 1,492 | 103,800 |
| 2009/02/10 | 1,498 | 1,517 | 1,491 | 1,515 | 99,700 |
| 2009/02/09 | 1,537 | 1,537 | 1,483 | 1,483 | 110,500 |
| 2009/02/06 | 1,501 | 1,526 | 1,501 | 1,521 | 88,200 |
| 2009/02/05 | 1,528 | 1,528 | 1,503 | 1,520 | 105,500 |
| 2009/02/04 | 1,499 | 1,529 | 1,488 | 1,528 | 117,700 |
| 2009/02/03 | 1,503 | 1,507 | 1,475 | 1,489 | 90,700 |
| 2009/02/02 | 1,500 | 1,504 | 1,471 | 1,502 | 73,100 |
| 2009/01/30 | 1,472 | 1,507 | 1,472 | 1,507 | 130,500 |
| 2009/01/29 | 1,514 | 1,515 | 1,485 | 1,502 | 89,600 |
| 2009/01/28 | 1,505 | 1,515 | 1,485 | 1,503 | 75,600 |
| 2009/01/27 | 1,491 | 1,509 | 1,491 | 1,505 | 132,000 |
| 2009/01/26 | 1,491 | 1,494 | 1,486 | 1,488 | 29,200 |
| 2009/01/23 | 1,488 | 1,492 | 1,463 | 1,490 | 79,900 |
| 2009/01/22 | 1,460 | 1,487 | 1,460 | 1,481 | 44,300 |
| 2009/01/21 | 1,459 | 1,491 | 1,456 | 1,467 | 72,900 |
| 2009/01/20 | 1,479 | 1,495 | 1,450 | 1,477 | 35,800 |
| 2009/01/19 | 1,496 | 1,496 | 1,480 | 1,482 | 20,600 |
| 2009/01/16 | 1,479 | 1,489 | 1,467 | 1,489 | 55,900 |
| 2009/01/15 | 1,425 | 1,486 | 1,424 | 1,478 | 119,600 |
| 2009/01/14 | 1,448 | 1,453 | 1,424 | 1,447 | 71,900 |
| 2009/01/13 | 1,497 | 1,509 | 1,447 | 1,452 | 132,700 |
| 2009/01/09 | 1,515 | 1,524 | 1,486 | 1,492 | 86,400 |
| 2009/01/08 | 1,515 | 1,516 | 1,475 | 1,479 | 113,600 |
| 2009/01/07 | 1,580 | 1,580 | 1,526 | 1,527 | 93,600 |
| 2009/01/06 | 1,569 | 1,580 | 1,557 | 1,560 | 53,700 |
| 2009/01/05 | 1,595 | 1,599 | 1,550 | 1,558 | 51,900 |