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 |
---|---|---|---|---|---|
2013/12/30 | 1,998 | 1,999 | 1,987 | 1,994 | 153,900 |
2013/12/27 | 1,940 | 1,973 | 1,935 | 1,972 | 155,500 |
2013/12/26 | 1,920 | 1,941 | 1,912 | 1,934 | 112,300 |
2013/12/25 | 1,909 | 1,910 | 1,899 | 1,910 | 230,100 |
2013/12/24 | 1,918 | 1,928 | 1,908 | 1,910 | 170,400 |
2013/12/20 | 1,919 | 1,924 | 1,911 | 1,922 | 130,000 |
2013/12/19 | 1,926 | 1,936 | 1,915 | 1,924 | 169,100 |
2013/12/18 | 1,917 | 1,922 | 1,901 | 1,912 | 123,600 |
2013/12/17 | 1,900 | 1,922 | 1,898 | 1,920 | 205,500 |
2013/12/16 | 1,911 | 1,921 | 1,898 | 1,903 | 166,100 |
2013/12/13 | 1,935 | 1,935 | 1,910 | 1,911 | 321,000 |
2013/12/12 | 1,911 | 1,931 | 1,908 | 1,930 | 180,200 |
2013/12/11 | 1,910 | 1,927 | 1,909 | 1,921 | 141,800 |
2013/12/10 | 1,917 | 1,931 | 1,902 | 1,907 | 255,100 |
2013/12/09 | 1,930 | 1,936 | 1,907 | 1,929 | 147,400 |
2013/12/06 | 1,922 | 1,925 | 1,905 | 1,920 | 117,200 |
2013/12/05 | 1,943 | 1,950 | 1,921 | 1,921 | 133,300 |
2013/12/04 | 1,951 | 1,959 | 1,930 | 1,933 | 167,900 |
2013/12/03 | 1,971 | 1,971 | 1,947 | 1,951 | 141,000 |
2013/12/02 | 1,978 | 1,978 | 1,953 | 1,960 | 216,200 |
2013/11/29 | 1,993 | 1,996 | 1,971 | 1,988 | 135,000 |
2013/11/28 | 2,006 | 2,008 | 1,993 | 2,001 | 81,800 |
2013/11/27 | 1,995 | 2,007 | 1,991 | 1,999 | 97,800 |
2013/11/26 | 2,002 | 2,019 | 2,001 | 2,002 | 131,000 |
2013/11/25 | 1,995 | 2,015 | 1,982 | 2,015 | 129,700 |
2013/11/22 | 2,005 | 2,015 | 1,987 | 1,990 | 198,500 |
2013/11/21 | 2,008 | 2,017 | 1,999 | 2,015 | 128,400 |
2013/11/20 | 2,001 | 2,008 | 1,990 | 1,999 | 88,900 |
2013/11/19 | 1,991 | 2,010 | 1,990 | 2,002 | 93,400 |
2013/11/18 | 2,007 | 2,007 | 1,996 | 2,005 | 86,300 |
2013/11/15 | 2,008 | 2,015 | 2,001 | 2,005 | 160,600 |
2013/11/14 | 2,004 | 2,012 | 1,996 | 2,003 | 160,100 |
2013/11/13 | 2,005 | 2,009 | 1,993 | 1,995 | 112,700 |
2013/11/12 | 1,996 | 2,010 | 1,990 | 2,005 | 206,200 |
2013/11/11 | 1,994 | 2,000 | 1,985 | 1,991 | 92,300 |
2013/11/08 | 1,965 | 1,991 | 1,965 | 1,970 | 127,600 |
2013/11/07 | 1,987 | 1,993 | 1,965 | 1,966 | 136,900 |
2013/11/06 | 1,970 | 2,002 | 1,966 | 1,992 | 145,900 |
2013/11/05 | 1,978 | 1,984 | 1,953 | 1,974 | 105,600 |
2013/11/01 | 1,990 | 1,991 | 1,950 | 1,965 | 148,600 |
2013/10/31 | 1,999 | 2,005 | 1,995 | 1,995 | 95,100 |
2013/10/30 | 2,003 | 2,004 | 1,990 | 2,000 | 117,900 |
2013/10/29 | 1,987 | 2,001 | 1,982 | 1,998 | 119,700 |
2013/10/28 | 1,996 | 2,004 | 1,981 | 2,003 | 122,600 |
2013/10/25 | 1,999 | 2,003 | 1,987 | 1,992 | 210,900 |
2013/10/24 | 1,972 | 2,000 | 1,963 | 1,998 | 106,900 |
2013/10/23 | 1,999 | 2,000 | 1,970 | 1,970 | 87,700 |
2013/10/22 | 2,000 | 2,002 | 1,989 | 1,998 | 99,100 |
2013/10/21 | 1,998 | 2,000 | 1,993 | 2,000 | 67,000 |
2013/10/18 | 1,998 | 1,999 | 1,991 | 1,998 | 76,100 |
2013/10/17 | 1,989 | 2,000 | 1,984 | 2,000 | 184,400 |
2013/10/16 | 1,983 | 1,992 | 1,977 | 1,989 | 82,500 |
2013/10/15 | 1,995 | 1,996 | 1,979 | 1,983 | 150,300 |
2013/10/11 | 1,957 | 1,993 | 1,957 | 1,989 | 314,400 |
2013/10/10 | 1,911 | 1,950 | 1,907 | 1,947 | 118,700 |
2013/10/09 | 1,898 | 1,911 | 1,875 | 1,911 | 94,800 |
2013/10/08 | 1,900 | 1,909 | 1,876 | 1,900 | 149,700 |
2013/10/07 | 1,942 | 1,946 | 1,905 | 1,908 | 166,800 |
2013/10/04 | 1,940 | 1,958 | 1,916 | 1,949 | 175,300 |
2013/10/03 | 1,962 | 1,986 | 1,955 | 1,955 | 222,400 |
2013/10/02 | 1,966 | 1,980 | 1,959 | 1,966 | 167,200 |
2013/10/01 | 1,959 | 1,976 | 1,951 | 1,972 | 134,700 |
2013/09/30 | 1,951 | 1,971 | 1,933 | 1,966 | 143,800 |
2013/09/27 | 1,960 | 1,979 | 1,949 | 1,977 | 138,200 |
2013/09/26 | 1,940 | 1,967 | 1,918 | 1,965 | 274,200 |
2013/09/25 | 1,978 | 1,991 | 1,977 | 1,988 | 403,200 |
2013/09/24 | 1,985 | 1,989 | 1,979 | 1,982 | 184,600 |
2013/09/20 | 1,967 | 1,978 | 1,961 | 1,972 | 109,000 |
2013/09/19 | 1,953 | 1,963 | 1,937 | 1,963 | 90,000 |
2013/09/18 | 1,936 | 1,954 | 1,930 | 1,941 | 96,400 |
2013/09/17 | 1,945 | 1,946 | 1,920 | 1,931 | 124,500 |
2013/09/13 | 1,943 | 1,971 | 1,916 | 1,926 | 213,400 |
2013/09/12 | 1,960 | 1,967 | 1,949 | 1,958 | 89,200 |
2013/09/11 | 1,990 | 1,995 | 1,950 | 1,954 | 123,300 |
2013/09/10 | 1,960 | 1,995 | 1,957 | 1,990 | 173,300 |
2013/09/09 | 1,944 | 1,968 | 1,934 | 1,956 | 132,500 |
2013/09/06 | 1,915 | 1,935 | 1,906 | 1,914 | 98,800 |
2013/09/05 | 1,926 | 1,926 | 1,901 | 1,913 | 63,300 |
2013/09/04 | 1,893 | 1,929 | 1,890 | 1,927 | 77,200 |
2013/09/03 | 1,892 | 1,917 | 1,884 | 1,917 | 147,900 |
2013/09/02 | 1,875 | 1,886 | 1,860 | 1,876 | 62,200 |
2013/08/30 | 1,875 | 1,879 | 1,854 | 1,856 | 104,600 |
2013/08/29 | 1,863 | 1,872 | 1,856 | 1,871 | 72,400 |
2013/08/28 | 1,852 | 1,865 | 1,844 | 1,856 | 67,600 |
2013/08/27 | 1,871 | 1,888 | 1,865 | 1,869 | 87,800 |
2013/08/26 | 1,884 | 1,885 | 1,863 | 1,872 | 68,600 |
2013/08/23 | 1,874 | 1,887 | 1,867 | 1,878 | 41,600 |
2013/08/22 | 1,840 | 1,869 | 1,837 | 1,862 | 49,500 |
2013/08/21 | 1,865 | 1,869 | 1,837 | 1,852 | 87,700 |
2013/08/20 | 1,874 | 1,877 | 1,860 | 1,860 | 118,800 |
2013/08/19 | 1,880 | 1,893 | 1,873 | 1,892 | 35,300 |
2013/08/16 | 1,871 | 1,890 | 1,860 | 1,876 | 92,400 |
2013/08/15 | 1,903 | 1,909 | 1,886 | 1,891 | 58,900 |
2013/08/14 | 1,910 | 1,918 | 1,883 | 1,917 | 112,000 |
2013/08/13 | 1,903 | 1,912 | 1,886 | 1,911 | 81,600 |
2013/08/12 | 1,870 | 1,889 | 1,860 | 1,885 | 49,700 |
2013/08/09 | 1,879 | 1,880 | 1,860 | 1,871 | 69,200 |
2013/08/08 | 1,880 | 1,906 | 1,862 | 1,868 | 113,400 |
2013/08/07 | 1,887 | 1,908 | 1,881 | 1,881 | 78,100 |
2013/08/06 | 1,872 | 1,917 | 1,863 | 1,917 | 169,700 |
2013/08/05 | 1,878 | 1,896 | 1,870 | 1,883 | 77,700 |
2013/08/02 | 1,870 | 1,897 | 1,861 | 1,896 | 89,600 |
2013/08/01 | 1,816 | 1,862 | 1,816 | 1,861 | 108,900 |
2013/07/31 | 1,869 | 1,869 | 1,821 | 1,826 | 150,400 |
2013/07/30 | 1,803 | 1,838 | 1,802 | 1,833 | 92,000 |
2013/07/29 | 1,839 | 1,839 | 1,801 | 1,801 | 96,200 |
2013/07/26 | 1,870 | 1,870 | 1,841 | 1,842 | 99,100 |
2013/07/25 | 1,898 | 1,900 | 1,872 | 1,875 | 100,300 |
2013/07/24 | 1,892 | 1,900 | 1,888 | 1,896 | 70,000 |
2013/07/23 | 1,875 | 1,900 | 1,875 | 1,895 | 113,300 |
2013/07/22 | 1,873 | 1,888 | 1,869 | 1,888 | 84,400 |
2013/07/19 | 1,897 | 1,899 | 1,862 | 1,867 | 170,700 |
2013/07/18 | 1,895 | 1,904 | 1,891 | 1,895 | 146,900 |
2013/07/17 | 1,893 | 1,903 | 1,883 | 1,893 | 133,300 |
2013/07/16 | 1,904 | 1,904 | 1,887 | 1,893 | 110,200 |
2013/07/12 | 1,893 | 1,900 | 1,885 | 1,894 | 150,700 |
2013/07/11 | 1,881 | 1,894 | 1,875 | 1,890 | 82,200 |
2013/07/10 | 1,888 | 1,897 | 1,879 | 1,884 | 68,400 |
2013/07/09 | 1,880 | 1,897 | 1,868 | 1,894 | 149,400 |
2013/07/08 | 1,900 | 1,900 | 1,868 | 1,868 | 123,800 |
2013/07/05 | 1,895 | 1,899 | 1,882 | 1,888 | 99,000 |
2013/07/04 | 1,890 | 1,900 | 1,886 | 1,889 | 82,900 |
2013/07/03 | 1,903 | 1,903 | 1,874 | 1,893 | 106,500 |
2013/07/02 | 1,910 | 1,910 | 1,888 | 1,903 | 123,300 |
2013/07/01 | 1,877 | 1,909 | 1,851 | 1,906 | 193,800 |
2013/06/28 | 1,835 | 1,870 | 1,818 | 1,867 | 202,200 |
2013/06/27 | 1,804 | 1,824 | 1,786 | 1,824 | 101,400 |
2013/06/26 | 1,829 | 1,829 | 1,778 | 1,787 | 77,000 |
2013/06/25 | 1,818 | 1,829 | 1,787 | 1,817 | 217,500 |
2013/06/24 | 1,838 | 1,839 | 1,787 | 1,810 | 159,400 |
2013/06/21 | 1,762 | 1,824 | 1,729 | 1,810 | 253,800 |
2013/06/20 | 1,798 | 1,798 | 1,761 | 1,771 | 143,800 |
2013/06/19 | 1,795 | 1,800 | 1,776 | 1,798 | 97,500 |
2013/06/18 | 1,777 | 1,790 | 1,751 | 1,765 | 102,400 |
2013/06/17 | 1,721 | 1,776 | 1,718 | 1,770 | 100,100 |
2013/06/14 | 1,758 | 1,767 | 1,710 | 1,719 | 248,900 |
2013/06/13 | 1,757 | 1,782 | 1,708 | 1,711 | 168,300 |
2013/06/12 | 1,742 | 1,769 | 1,709 | 1,757 | 179,600 |
2013/06/11 | 1,770 | 1,794 | 1,750 | 1,758 | 216,700 |
2013/06/10 | 1,698 | 1,775 | 1,698 | 1,759 | 225,900 |
2013/06/07 | 1,656 | 1,679 | 1,630 | 1,654 | 205,600 |
2013/06/06 | 1,700 | 1,715 | 1,663 | 1,672 | 233,300 |
2013/06/05 | 1,707 | 1,770 | 1,706 | 1,710 | 190,000 |
2013/06/04 | 1,730 | 1,739 | 1,675 | 1,705 | 354,700 |
2013/06/03 | 1,781 | 1,789 | 1,738 | 1,740 | 145,500 |
2013/05/31 | 1,795 | 1,809 | 1,766 | 1,780 | 118,600 |
2013/05/30 | 1,808 | 1,826 | 1,763 | 1,772 | 187,800 |
2013/05/29 | 1,825 | 1,836 | 1,801 | 1,814 | 118,600 |
2013/05/28 | 1,786 | 1,826 | 1,770 | 1,806 | 203,300 |
2013/05/27 | 1,813 | 1,823 | 1,750 | 1,788 | 176,500 |
2013/05/24 | 1,800 | 1,849 | 1,780 | 1,813 | 208,500 |
2013/05/23 | 1,891 | 1,906 | 1,800 | 1,800 | 253,300 |
2013/05/22 | 1,898 | 1,909 | 1,889 | 1,890 | 119,400 |
2013/05/21 | 1,875 | 1,897 | 1,871 | 1,892 | 139,700 |
2013/05/20 | 1,888 | 1,903 | 1,872 | 1,872 | 152,900 |
2013/05/17 | 1,875 | 1,894 | 1,866 | 1,868 | 242,900 |
2013/05/16 | 1,950 | 1,956 | 1,860 | 1,870 | 345,200 |
2013/05/15 | 2,000 | 2,007 | 1,982 | 1,990 | 136,500 |
2013/05/14 | 2,015 | 2,018 | 1,998 | 1,998 | 95,000 |
2013/05/13 | 2,018 | 2,020 | 1,993 | 2,016 | 128,000 |
2013/05/10 | 2,006 | 2,015 | 1,993 | 2,009 | 134,200 |
2013/05/09 | 2,006 | 2,011 | 1,963 | 1,972 | 81,700 |
2013/05/08 | 2,013 | 2,022 | 2,007 | 2,010 | 110,200 |
2013/05/07 | 1,996 | 2,021 | 1,992 | 2,017 | 132,100 |
2013/05/02 | 1,975 | 1,988 | 1,967 | 1,973 | 66,500 |
2013/05/01 | 1,978 | 1,990 | 1,960 | 1,972 | 81,800 |
2013/04/30 | 1,978 | 2,010 | 1,976 | 1,978 | 144,100 |
2013/04/26 | 1,993 | 1,993 | 1,970 | 1,977 | 188,800 |
2013/04/25 | 1,990 | 2,023 | 1,986 | 1,993 | 187,200 |
2013/04/24 | 1,939 | 2,000 | 1,937 | 1,999 | 195,300 |
2013/04/23 | 1,915 | 1,936 | 1,909 | 1,930 | 90,800 |
2013/04/22 | 1,935 | 1,968 | 1,909 | 1,918 | 134,300 |
2013/04/19 | 1,900 | 1,938 | 1,877 | 1,932 | 169,600 |
2013/04/18 | 1,911 | 1,919 | 1,862 | 1,883 | 157,600 |
2013/04/17 | 1,881 | 1,915 | 1,870 | 1,910 | 151,200 |
2013/04/16 | 1,865 | 1,884 | 1,844 | 1,866 | 129,200 |
2013/04/15 | 1,870 | 1,894 | 1,867 | 1,887 | 96,500 |
2013/04/12 | 1,880 | 1,885 | 1,863 | 1,869 | 144,400 |
2013/04/11 | 1,888 | 1,900 | 1,865 | 1,895 | 128,600 |
2013/04/10 | 1,883 | 1,894 | 1,865 | 1,878 | 95,200 |
2013/04/09 | 1,896 | 1,900 | 1,874 | 1,887 | 94,600 |
2013/04/08 | 1,907 | 1,940 | 1,860 | 1,896 | 192,400 |
2013/04/05 | 1,885 | 1,915 | 1,875 | 1,896 | 188,700 |
2013/04/04 | 1,809 | 1,862 | 1,778 | 1,862 | 140,900 |
2013/04/03 | 1,771 | 1,829 | 1,770 | 1,828 | 139,400 |
2013/04/02 | 1,776 | 1,780 | 1,722 | 1,766 | 163,600 |
2013/04/01 | 1,870 | 1,870 | 1,784 | 1,786 | 137,200 |
2013/03/29 | 1,900 | 1,900 | 1,864 | 1,878 | 113,700 |
2013/03/28 | 1,885 | 1,900 | 1,880 | 1,898 | 109,700 |
2013/03/27 | 1,861 | 1,884 | 1,854 | 1,884 | 137,600 |
2013/03/26 | 1,866 | 1,894 | 1,866 | 1,887 | 236,800 |
2013/03/25 | 1,898 | 1,898 | 1,873 | 1,873 | 142,600 |
2013/03/22 | 1,895 | 1,900 | 1,865 | 1,865 | 101,100 |
2013/03/21 | 1,893 | 1,900 | 1,890 | 1,896 | 120,300 |
2013/03/19 | 1,885 | 1,887 | 1,874 | 1,881 | 78,200 |
2013/03/18 | 1,876 | 1,898 | 1,868 | 1,868 | 92,200 |
2013/03/15 | 1,870 | 1,900 | 1,870 | 1,890 | 171,700 |
2013/03/14 | 1,853 | 1,868 | 1,847 | 1,863 | 90,000 |
2013/03/13 | 1,853 | 1,862 | 1,844 | 1,853 | 111,500 |
2013/03/12 | 1,875 | 1,883 | 1,857 | 1,860 | 141,300 |
2013/03/11 | 1,861 | 1,874 | 1,859 | 1,871 | 97,400 |
2013/03/08 | 1,836 | 1,860 | 1,833 | 1,856 | 267,200 |
2013/03/07 | 1,855 | 1,866 | 1,843 | 1,854 | 89,100 |
2013/03/06 | 1,840 | 1,850 | 1,820 | 1,843 | 151,700 |
2013/03/05 | 1,858 | 1,876 | 1,837 | 1,841 | 165,900 |
2013/03/04 | 1,840 | 1,862 | 1,839 | 1,855 | 111,100 |
2013/03/01 | 1,828 | 1,844 | 1,816 | 1,835 | 61,600 |
2013/02/28 | 1,789 | 1,831 | 1,789 | 1,829 | 103,700 |
2013/02/27 | 1,801 | 1,802 | 1,782 | 1,783 | 86,400 |
2013/02/26 | 1,797 | 1,820 | 1,796 | 1,803 | 70,000 |
2013/02/25 | 1,839 | 1,854 | 1,824 | 1,831 | 89,200 |
2013/02/22 | 1,800 | 1,826 | 1,794 | 1,821 | 80,100 |
2013/02/21 | 1,825 | 1,834 | 1,804 | 1,809 | 72,300 |
2013/02/20 | 1,811 | 1,830 | 1,808 | 1,828 | 77,300 |
2013/02/19 | 1,801 | 1,814 | 1,793 | 1,810 | 53,800 |
2013/02/18 | 1,770 | 1,809 | 1,768 | 1,808 | 80,800 |
2013/02/15 | 1,770 | 1,779 | 1,756 | 1,770 | 72,500 |
2013/02/14 | 1,784 | 1,790 | 1,773 | 1,777 | 79,300 |
2013/02/13 | 1,818 | 1,818 | 1,778 | 1,787 | 93,000 |
2013/02/12 | 1,819 | 1,832 | 1,814 | 1,819 | 86,100 |
2013/02/08 | 1,810 | 1,823 | 1,792 | 1,805 | 85,500 |
2013/02/07 | 1,815 | 1,827 | 1,812 | 1,815 | 78,200 |
2013/02/06 | 1,815 | 1,839 | 1,808 | 1,819 | 111,100 |
2013/02/05 | 1,787 | 1,815 | 1,785 | 1,798 | 150,100 |
2013/02/04 | 1,780 | 1,789 | 1,765 | 1,787 | 143,000 |
2013/02/01 | 1,755 | 1,790 | 1,755 | 1,774 | 128,800 |
2013/01/31 | 1,740 | 1,760 | 1,723 | 1,739 | 130,600 |
2013/01/30 | 1,719 | 1,731 | 1,711 | 1,727 | 72,900 |
2013/01/29 | 1,725 | 1,725 | 1,708 | 1,714 | 51,800 |
2013/01/28 | 1,735 | 1,740 | 1,717 | 1,729 | 111,200 |
2013/01/25 | 1,673 | 1,729 | 1,673 | 1,725 | 254,500 |
2013/01/24 | 1,649 | 1,664 | 1,642 | 1,663 | 90,900 |
2013/01/23 | 1,639 | 1,650 | 1,633 | 1,648 | 71,600 |
2013/01/22 | 1,643 | 1,649 | 1,628 | 1,642 | 69,300 |
2013/01/21 | 1,637 | 1,643 | 1,628 | 1,638 | 55,800 |
2013/01/18 | 1,624 | 1,636 | 1,621 | 1,636 | 82,200 |
2013/01/17 | 1,606 | 1,619 | 1,604 | 1,615 | 58,000 |
2013/01/16 | 1,620 | 1,623 | 1,603 | 1,606 | 59,000 |
2013/01/15 | 1,619 | 1,623 | 1,612 | 1,618 | 77,200 |
2013/01/11 | 1,608 | 1,619 | 1,600 | 1,617 | 99,900 |
2013/01/10 | 1,598 | 1,605 | 1,591 | 1,602 | 45,100 |
2013/01/09 | 1,595 | 1,604 | 1,581 | 1,598 | 66,300 |
2013/01/08 | 1,585 | 1,607 | 1,581 | 1,594 | 90,000 |
2013/01/07 | 1,590 | 1,595 | 1,577 | 1,579 | 98,600 |
2013/01/04 | 1,586 | 1,589 | 1,568 | 1,584 | 87,000 |