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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,535 | 1,540 | 1,530 | 1,534 | 44,700 |
| 2010/12/29 | 1,522 | 1,540 | 1,522 | 1,540 | 45,900 |
| 2010/12/28 | 1,530 | 1,530 | 1,519 | 1,520 | 23,500 |
| 2010/12/27 | 1,534 | 1,534 | 1,522 | 1,530 | 41,600 |
| 2010/12/24 | 1,516 | 1,522 | 1,509 | 1,520 | 48,200 |
| 2010/12/22 | 1,531 | 1,536 | 1,518 | 1,521 | 95,600 |
| 2010/12/21 | 1,540 | 1,552 | 1,480 | 1,536 | 86,100 |
| 2010/12/20 | 1,551 | 1,553 | 1,538 | 1,542 | 56,700 |
| 2010/12/17 | 1,550 | 1,554 | 1,544 | 1,550 | 70,600 |
| 2010/12/16 | 1,550 | 1,554 | 1,545 | 1,546 | 41,500 |
| 2010/12/15 | 1,545 | 1,549 | 1,534 | 1,549 | 86,300 |
| 2010/12/14 | 1,540 | 1,550 | 1,540 | 1,550 | 59,700 |
| 2010/12/13 | 1,540 | 1,548 | 1,533 | 1,548 | 91,400 |
| 2010/12/10 | 1,539 | 1,540 | 1,522 | 1,540 | 167,300 |
| 2010/12/09 | 1,530 | 1,535 | 1,525 | 1,534 | 73,800 |
| 2010/12/08 | 1,510 | 1,530 | 1,508 | 1,530 | 133,800 |
| 2010/12/07 | 1,513 | 1,518 | 1,496 | 1,516 | 97,200 |
| 2010/12/06 | 1,511 | 1,522 | 1,507 | 1,512 | 71,500 |
| 2010/12/03 | 1,509 | 1,518 | 1,506 | 1,510 | 76,300 |
| 2010/12/02 | 1,516 | 1,516 | 1,497 | 1,504 | 98,200 |
| 2010/12/01 | 1,480 | 1,494 | 1,475 | 1,488 | 95,800 |
| 2010/11/30 | 1,513 | 1,514 | 1,476 | 1,481 | 146,700 |
| 2010/11/29 | 1,511 | 1,520 | 1,498 | 1,508 | 75,600 |
| 2010/11/26 | 1,492 | 1,513 | 1,492 | 1,511 | 49,200 |
| 2010/11/25 | 1,502 | 1,507 | 1,484 | 1,498 | 54,100 |
| 2010/11/24 | 1,500 | 1,508 | 1,493 | 1,499 | 40,400 |
| 2010/11/22 | 1,517 | 1,517 | 1,502 | 1,504 | 44,300 |
| 2010/11/19 | 1,524 | 1,524 | 1,510 | 1,510 | 76,200 |
| 2010/11/18 | 1,490 | 1,517 | 1,487 | 1,517 | 123,700 |
| 2010/11/17 | 1,480 | 1,489 | 1,480 | 1,489 | 45,600 |
| 2010/11/16 | 1,498 | 1,498 | 1,484 | 1,486 | 63,100 |
| 2010/11/15 | 1,493 | 1,500 | 1,484 | 1,497 | 82,700 |
| 2010/11/12 | 1,485 | 1,499 | 1,480 | 1,492 | 91,200 |
| 2010/11/11 | 1,484 | 1,490 | 1,479 | 1,490 | 56,300 |
| 2010/11/10 | 1,470 | 1,501 | 1,470 | 1,485 | 79,800 |
| 2010/11/09 | 1,460 | 1,473 | 1,459 | 1,468 | 49,400 |
| 2010/11/08 | 1,469 | 1,473 | 1,459 | 1,472 | 63,900 |
| 2010/11/05 | 1,445 | 1,480 | 1,444 | 1,461 | 124,300 |
| 2010/11/04 | 1,428 | 1,439 | 1,418 | 1,430 | 101,400 |
| 2010/11/02 | 1,417 | 1,424 | 1,404 | 1,411 | 96,100 |
| 2010/11/01 | 1,400 | 1,428 | 1,391 | 1,424 | 130,500 |
| 2010/10/29 | 1,389 | 1,420 | 1,388 | 1,414 | 112,300 |
| 2010/10/28 | 1,392 | 1,404 | 1,384 | 1,396 | 179,400 |
| 2010/10/27 | 1,415 | 1,415 | 1,381 | 1,390 | 79,300 |
| 2010/10/26 | 1,374 | 1,410 | 1,374 | 1,398 | 103,200 |
| 2010/10/25 | 1,402 | 1,402 | 1,378 | 1,392 | 69,300 |
| 2010/10/22 | 1,396 | 1,407 | 1,393 | 1,396 | 48,500 |
| 2010/10/21 | 1,394 | 1,399 | 1,370 | 1,394 | 77,000 |
| 2010/10/20 | 1,402 | 1,414 | 1,382 | 1,403 | 64,900 |
| 2010/10/19 | 1,410 | 1,431 | 1,409 | 1,415 | 79,200 |
| 2010/10/18 | 1,405 | 1,427 | 1,402 | 1,414 | 75,600 |
| 2010/10/15 | 1,430 | 1,435 | 1,398 | 1,403 | 101,100 |
| 2010/10/14 | 1,438 | 1,446 | 1,429 | 1,435 | 66,800 |
| 2010/10/13 | 1,439 | 1,440 | 1,421 | 1,427 | 86,600 |
| 2010/10/12 | 1,459 | 1,460 | 1,413 | 1,423 | 137,200 |
| 2010/10/08 | 1,480 | 1,483 | 1,458 | 1,459 | 176,700 |
| 2010/10/07 | 1,490 | 1,514 | 1,483 | 1,492 | 87,400 |
| 2010/10/06 | 1,491 | 1,497 | 1,486 | 1,492 | 56,600 |
| 2010/10/05 | 1,473 | 1,499 | 1,463 | 1,496 | 81,500 |
| 2010/10/04 | 1,517 | 1,517 | 1,471 | 1,473 | 93,700 |
| 2010/10/01 | 1,501 | 1,519 | 1,488 | 1,516 | 108,900 |
| 2010/09/30 | 1,545 | 1,553 | 1,500 | 1,500 | 133,500 |
| 2010/09/29 | 1,538 | 1,544 | 1,530 | 1,544 | 96,600 |
| 2010/09/28 | 1,524 | 1,541 | 1,520 | 1,540 | 68,800 |
| 2010/09/27 | 1,530 | 1,533 | 1,514 | 1,533 | 177,000 |
| 2010/09/24 | 1,512 | 1,530 | 1,510 | 1,516 | 80,300 |
| 2010/09/22 | 1,522 | 1,527 | 1,513 | 1,513 | 60,000 |
| 2010/09/21 | 1,534 | 1,534 | 1,522 | 1,522 | 61,600 |
| 2010/09/17 | 1,513 | 1,528 | 1,513 | 1,519 | 58,600 |
| 2010/09/16 | 1,530 | 1,536 | 1,513 | 1,516 | 52,500 |
| 2010/09/15 | 1,519 | 1,537 | 1,516 | 1,525 | 98,400 |
| 2010/09/14 | 1,534 | 1,540 | 1,514 | 1,520 | 80,200 |
| 2010/09/13 | 1,558 | 1,558 | 1,532 | 1,534 | 64,700 |
| 2010/09/10 | 1,548 | 1,548 | 1,531 | 1,544 | 116,200 |
| 2010/09/09 | 1,525 | 1,529 | 1,513 | 1,526 | 38,000 |
| 2010/09/08 | 1,521 | 1,525 | 1,507 | 1,512 | 80,400 |
| 2010/09/07 | 1,529 | 1,545 | 1,527 | 1,544 | 32,100 |
| 2010/09/06 | 1,526 | 1,548 | 1,512 | 1,545 | 58,100 |
| 2010/09/03 | 1,529 | 1,530 | 1,518 | 1,524 | 44,100 |
| 2010/09/02 | 1,525 | 1,526 | 1,507 | 1,526 | 56,500 |
| 2010/09/01 | 1,501 | 1,515 | 1,493 | 1,511 | 98,500 |
| 2010/08/31 | 1,520 | 1,521 | 1,501 | 1,505 | 80,200 |
| 2010/08/30 | 1,524 | 1,548 | 1,522 | 1,533 | 68,600 |
| 2010/08/27 | 1,495 | 1,514 | 1,493 | 1,513 | 87,700 |
| 2010/08/26 | 1,496 | 1,498 | 1,484 | 1,498 | 61,300 |
| 2010/08/25 | 1,495 | 1,502 | 1,489 | 1,497 | 68,900 |
| 2010/08/24 | 1,486 | 1,495 | 1,480 | 1,494 | 47,900 |
| 2010/08/23 | 1,498 | 1,508 | 1,487 | 1,489 | 78,800 |
| 2010/08/20 | 1,520 | 1,520 | 1,494 | 1,498 | 122,900 |
| 2010/08/19 | 1,518 | 1,533 | 1,511 | 1,526 | 98,700 |
| 2010/08/18 | 1,508 | 1,519 | 1,496 | 1,513 | 105,400 |
| 2010/08/17 | 1,505 | 1,510 | 1,502 | 1,508 | 43,600 |
| 2010/08/16 | 1,506 | 1,512 | 1,501 | 1,504 | 59,300 |
| 2010/08/13 | 1,514 | 1,514 | 1,503 | 1,509 | 73,800 |
| 2010/08/12 | 1,500 | 1,509 | 1,500 | 1,506 | 86,100 |
| 2010/08/11 | 1,521 | 1,521 | 1,499 | 1,503 | 70,400 |
| 2010/08/10 | 1,533 | 1,543 | 1,521 | 1,527 | 59,000 |
| 2010/08/09 | 1,527 | 1,536 | 1,525 | 1,532 | 34,500 |
| 2010/08/06 | 1,527 | 1,537 | 1,521 | 1,534 | 67,800 |
| 2010/08/05 | 1,518 | 1,532 | 1,516 | 1,528 | 83,000 |
| 2010/08/04 | 1,518 | 1,523 | 1,503 | 1,511 | 63,300 |
| 2010/08/03 | 1,514 | 1,528 | 1,508 | 1,523 | 73,500 |
| 2010/08/02 | 1,528 | 1,529 | 1,499 | 1,499 | 104,600 |
| 2010/07/30 | 1,570 | 1,570 | 1,529 | 1,535 | 153,300 |
| 2010/07/29 | 1,550 | 1,564 | 1,541 | 1,562 | 95,300 |
| 2010/07/28 | 1,561 | 1,561 | 1,543 | 1,554 | 94,000 |
| 2010/07/27 | 1,538 | 1,559 | 1,524 | 1,553 | 87,300 |
| 2010/07/26 | 1,543 | 1,547 | 1,533 | 1,538 | 50,300 |
| 2010/07/23 | 1,522 | 1,532 | 1,512 | 1,524 | 75,500 |
| 2010/07/22 | 1,507 | 1,522 | 1,506 | 1,514 | 67,200 |
| 2010/07/21 | 1,526 | 1,529 | 1,511 | 1,519 | 73,900 |
| 2010/07/20 | 1,512 | 1,530 | 1,509 | 1,523 | 80,600 |
| 2010/07/16 | 1,534 | 1,534 | 1,513 | 1,518 | 72,500 |
| 2010/07/15 | 1,541 | 1,544 | 1,532 | 1,534 | 76,600 |
| 2010/07/14 | 1,563 | 1,563 | 1,545 | 1,545 | 45,900 |
| 2010/07/13 | 1,560 | 1,565 | 1,542 | 1,543 | 122,500 |
| 2010/07/12 | 1,545 | 1,558 | 1,542 | 1,554 | 68,100 |
| 2010/07/09 | 1,550 | 1,550 | 1,542 | 1,546 | 56,900 |
| 2010/07/08 | 1,554 | 1,554 | 1,532 | 1,542 | 74,300 |
| 2010/07/07 | 1,558 | 1,558 | 1,516 | 1,533 | 130,600 |
| 2010/07/06 | 1,540 | 1,557 | 1,532 | 1,555 | 84,600 |
| 2010/07/05 | 1,537 | 1,550 | 1,532 | 1,546 | 101,800 |
| 2010/07/02 | 1,524 | 1,544 | 1,520 | 1,536 | 191,500 |
| 2010/07/01 | 1,518 | 1,519 | 1,503 | 1,511 | 108,200 |
| 2010/06/30 | 1,539 | 1,544 | 1,517 | 1,523 | 164,800 |
| 2010/06/29 | 1,528 | 1,552 | 1,524 | 1,548 | 151,300 |
| 2010/06/28 | 1,526 | 1,533 | 1,518 | 1,526 | 90,300 |
| 2010/06/25 | 1,535 | 1,543 | 1,516 | 1,523 | 108,000 |
| 2010/06/24 | 1,526 | 1,538 | 1,517 | 1,532 | 101,300 |
| 2010/06/23 | 1,537 | 1,537 | 1,512 | 1,525 | 89,700 |
| 2010/06/22 | 1,523 | 1,537 | 1,515 | 1,537 | 87,500 |
| 2010/06/21 | 1,519 | 1,538 | 1,518 | 1,533 | 78,700 |
| 2010/06/18 | 1,518 | 1,524 | 1,513 | 1,515 | 50,400 |
| 2010/06/17 | 1,524 | 1,533 | 1,515 | 1,518 | 69,700 |
| 2010/06/16 | 1,519 | 1,539 | 1,512 | 1,533 | 153,100 |
| 2010/06/15 | 1,517 | 1,519 | 1,501 | 1,505 | 73,700 |
| 2010/06/14 | 1,531 | 1,531 | 1,508 | 1,516 | 161,400 |
| 2010/06/11 | 1,515 | 1,524 | 1,501 | 1,511 | 213,300 |
| 2010/06/10 | 1,473 | 1,491 | 1,466 | 1,485 | 137,200 |
| 2010/06/09 | 1,455 | 1,472 | 1,440 | 1,466 | 160,100 |
| 2010/06/08 | 1,465 | 1,468 | 1,455 | 1,458 | 152,500 |
| 2010/06/07 | 1,500 | 1,509 | 1,466 | 1,470 | 163,200 |
| 2010/06/04 | 1,523 | 1,524 | 1,508 | 1,517 | 95,700 |
| 2010/06/03 | 1,517 | 1,532 | 1,505 | 1,523 | 117,100 |
| 2010/06/02 | 1,510 | 1,528 | 1,494 | 1,511 | 153,700 |
| 2010/06/01 | 1,529 | 1,539 | 1,521 | 1,531 | 47,800 |
| 2010/05/31 | 1,538 | 1,539 | 1,527 | 1,537 | 110,900 |
| 2010/05/28 | 1,540 | 1,562 | 1,506 | 1,548 | 230,400 |
| 2010/05/27 | 1,500 | 1,527 | 1,482 | 1,524 | 225,500 |
| 2010/05/26 | 1,508 | 1,530 | 1,504 | 1,505 | 256,900 |
| 2010/05/25 | 1,563 | 1,563 | 1,517 | 1,523 | 157,200 |
| 2010/05/24 | 1,553 | 1,576 | 1,542 | 1,559 | 147,500 |
| 2010/05/21 | 1,581 | 1,590 | 1,564 | 1,568 | 139,700 |
| 2010/05/20 | 1,588 | 1,621 | 1,588 | 1,610 | 195,600 |
| 2010/05/19 | 1,602 | 1,608 | 1,589 | 1,601 | 123,100 |
| 2010/05/18 | 1,600 | 1,620 | 1,600 | 1,614 | 133,100 |
| 2010/05/17 | 1,610 | 1,617 | 1,596 | 1,598 | 182,300 |
| 2010/05/14 | 1,616 | 1,623 | 1,612 | 1,617 | 89,500 |
| 2010/05/13 | 1,636 | 1,636 | 1,625 | 1,629 | 83,600 |
| 2010/05/12 | 1,637 | 1,638 | 1,620 | 1,622 | 106,100 |
| 2010/05/11 | 1,628 | 1,644 | 1,617 | 1,627 | 140,600 |
| 2010/05/10 | 1,608 | 1,634 | 1,598 | 1,627 | 175,700 |
| 2010/05/07 | 1,620 | 1,630 | 1,610 | 1,610 | 182,700 |
| 2010/05/06 | 1,630 | 1,636 | 1,623 | 1,630 | 140,900 |
| 2010/04/30 | 1,638 | 1,646 | 1,635 | 1,637 | 137,000 |
| 2010/04/28 | 1,656 | 1,656 | 1,633 | 1,637 | 116,400 |
| 2010/04/27 | 1,665 | 1,668 | 1,657 | 1,665 | 109,200 |
| 2010/04/26 | 1,663 | 1,670 | 1,658 | 1,667 | 118,000 |
| 2010/04/23 | 1,641 | 1,664 | 1,632 | 1,662 | 169,800 |
| 2010/04/22 | 1,638 | 1,645 | 1,622 | 1,640 | 158,700 |
| 2010/04/21 | 1,649 | 1,655 | 1,635 | 1,638 | 126,200 |
| 2010/04/20 | 1,626 | 1,644 | 1,623 | 1,641 | 81,600 |
| 2010/04/19 | 1,635 | 1,639 | 1,620 | 1,623 | 130,200 |
| 2010/04/16 | 1,646 | 1,649 | 1,639 | 1,641 | 131,400 |
| 2010/04/15 | 1,650 | 1,654 | 1,642 | 1,650 | 113,200 |
| 2010/04/14 | 1,644 | 1,653 | 1,641 | 1,648 | 111,300 |
| 2010/04/13 | 1,653 | 1,653 | 1,643 | 1,650 | 102,000 |
| 2010/04/12 | 1,643 | 1,651 | 1,640 | 1,650 | 122,500 |
| 2010/04/09 | 1,651 | 1,659 | 1,637 | 1,650 | 138,800 |
| 2010/04/08 | 1,656 | 1,660 | 1,651 | 1,658 | 73,200 |
| 2010/04/07 | 1,653 | 1,665 | 1,650 | 1,665 | 114,400 |
| 2010/04/06 | 1,660 | 1,660 | 1,652 | 1,654 | 71,200 |
| 2010/04/05 | 1,651 | 1,657 | 1,646 | 1,657 | 86,700 |
| 2010/04/02 | 1,652 | 1,657 | 1,644 | 1,650 | 71,700 |
| 2010/04/01 | 1,650 | 1,662 | 1,644 | 1,660 | 105,400 |
| 2010/03/31 | 1,657 | 1,667 | 1,648 | 1,663 | 128,900 |
| 2010/03/30 | 1,643 | 1,655 | 1,639 | 1,655 | 121,600 |
| 2010/03/29 | 1,628 | 1,645 | 1,622 | 1,635 | 116,800 |
| 2010/03/26 | 1,663 | 1,673 | 1,652 | 1,673 | 159,800 |
| 2010/03/25 | 1,680 | 1,681 | 1,642 | 1,647 | 207,500 |
| 2010/03/24 | 1,672 | 1,680 | 1,668 | 1,677 | 99,500 |
| 2010/03/23 | 1,667 | 1,670 | 1,665 | 1,669 | 77,000 |
| 2010/03/19 | 1,669 | 1,669 | 1,657 | 1,662 | 72,500 |
| 2010/03/18 | 1,669 | 1,669 | 1,657 | 1,662 | 86,700 |
| 2010/03/17 | 1,670 | 1,670 | 1,659 | 1,666 | 71,800 |
| 2010/03/16 | 1,655 | 1,668 | 1,655 | 1,665 | 59,500 |
| 2010/03/15 | 1,670 | 1,672 | 1,655 | 1,661 | 129,200 |
| 2010/03/12 | 1,642 | 1,657 | 1,641 | 1,655 | 173,800 |
| 2010/03/11 | 1,650 | 1,650 | 1,641 | 1,649 | 86,600 |
| 2010/03/10 | 1,646 | 1,655 | 1,644 | 1,644 | 94,500 |
| 2010/03/09 | 1,660 | 1,668 | 1,644 | 1,644 | 108,600 |
| 2010/03/08 | 1,665 | 1,672 | 1,654 | 1,661 | 104,800 |
| 2010/03/05 | 1,657 | 1,665 | 1,651 | 1,656 | 88,200 |
| 2010/03/04 | 1,654 | 1,656 | 1,645 | 1,649 | 70,900 |
| 2010/03/03 | 1,644 | 1,654 | 1,641 | 1,654 | 106,000 |
| 2010/03/02 | 1,640 | 1,650 | 1,637 | 1,650 | 106,400 |
| 2010/03/01 | 1,647 | 1,651 | 1,637 | 1,648 | 88,700 |
| 2010/02/26 | 1,641 | 1,648 | 1,629 | 1,647 | 160,000 |
| 2010/02/25 | 1,635 | 1,642 | 1,624 | 1,641 | 155,800 |
| 2010/02/24 | 1,632 | 1,638 | 1,620 | 1,624 | 162,700 |
| 2010/02/23 | 1,654 | 1,665 | 1,636 | 1,642 | 95,100 |
| 2010/02/22 | 1,640 | 1,665 | 1,632 | 1,649 | 180,900 |
| 2010/02/19 | 1,623 | 1,629 | 1,620 | 1,620 | 101,100 |
| 2010/02/18 | 1,621 | 1,638 | 1,616 | 1,628 | 150,200 |
| 2010/02/17 | 1,630 | 1,646 | 1,619 | 1,624 | 210,600 |
| 2010/02/16 | 1,618 | 1,630 | 1,617 | 1,628 | 122,700 |
| 2010/02/15 | 1,648 | 1,648 | 1,612 | 1,618 | 166,500 |
| 2010/02/12 | 1,616 | 1,639 | 1,615 | 1,639 | 147,300 |
| 2010/02/10 | 1,615 | 1,622 | 1,610 | 1,615 | 160,500 |
| 2010/02/09 | 1,621 | 1,635 | 1,611 | 1,614 | 138,600 |
| 2010/02/08 | 1,650 | 1,651 | 1,624 | 1,627 | 163,000 |
| 2010/02/05 | 1,650 | 1,668 | 1,640 | 1,656 | 184,500 |
| 2010/02/04 | 1,643 | 1,673 | 1,636 | 1,671 | 179,300 |
| 2010/02/03 | 1,621 | 1,643 | 1,620 | 1,641 | 124,100 |
| 2010/02/02 | 1,631 | 1,635 | 1,615 | 1,619 | 244,900 |
| 2010/02/01 | 1,640 | 1,681 | 1,624 | 1,650 | 287,400 |
| 2010/01/29 | 1,606 | 1,615 | 1,605 | 1,606 | 98,200 |
| 2010/01/28 | 1,615 | 1,620 | 1,606 | 1,619 | 119,400 |
| 2010/01/27 | 1,633 | 1,639 | 1,613 | 1,613 | 108,800 |
| 2010/01/26 | 1,632 | 1,643 | 1,625 | 1,625 | 127,200 |
| 2010/01/25 | 1,623 | 1,630 | 1,612 | 1,616 | 64,900 |
| 2010/01/22 | 1,620 | 1,620 | 1,608 | 1,615 | 86,200 |
| 2010/01/21 | 1,623 | 1,637 | 1,622 | 1,631 | 78,900 |
| 2010/01/20 | 1,631 | 1,634 | 1,622 | 1,628 | 70,700 |
| 2010/01/19 | 1,610 | 1,641 | 1,610 | 1,639 | 104,400 |
| 2010/01/18 | 1,621 | 1,630 | 1,612 | 1,618 | 71,000 |
| 2010/01/15 | 1,620 | 1,626 | 1,615 | 1,622 | 115,200 |
| 2010/01/14 | 1,620 | 1,627 | 1,610 | 1,627 | 94,200 |
| 2010/01/13 | 1,627 | 1,633 | 1,620 | 1,620 | 139,600 |
| 2010/01/12 | 1,624 | 1,641 | 1,620 | 1,639 | 105,200 |
| 2010/01/08 | 1,643 | 1,651 | 1,625 | 1,632 | 123,300 |
| 2010/01/07 | 1,653 | 1,659 | 1,643 | 1,652 | 67,500 |
| 2010/01/06 | 1,666 | 1,666 | 1,641 | 1,658 | 72,900 |
| 2010/01/05 | 1,670 | 1,671 | 1,650 | 1,653 | 47,900 |
| 2010/01/04 | 1,660 | 1,664 | 1,646 | 1,659 | 39,800 |