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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,771 | 1,785 | 1,771 | 1,774 | 207,500 |
| 2014/12/29 | 1,782 | 1,788 | 1,764 | 1,781 | 209,800 |
| 2014/12/26 | 1,775 | 1,781 | 1,768 | 1,772 | 118,800 |
| 2014/12/25 | 1,780 | 1,780 | 1,770 | 1,775 | 107,000 |
| 2014/12/24 | 1,776 | 1,780 | 1,762 | 1,774 | 134,900 |
| 2014/12/22 | 1,752 | 1,763 | 1,746 | 1,763 | 212,600 |
| 2014/12/19 | 1,749 | 1,752 | 1,734 | 1,751 | 250,900 |
| 2014/12/18 | 1,739 | 1,747 | 1,725 | 1,726 | 275,100 |
| 2014/12/17 | 1,726 | 1,733 | 1,716 | 1,723 | 243,600 |
| 2014/12/16 | 1,731 | 1,738 | 1,720 | 1,728 | 182,200 |
| 2014/12/15 | 1,730 | 1,758 | 1,727 | 1,741 | 251,900 |
| 2014/12/12 | 1,741 | 1,749 | 1,731 | 1,731 | 257,500 |
| 2014/12/11 | 1,750 | 1,756 | 1,741 | 1,750 | 187,700 |
| 2014/12/10 | 1,745 | 1,760 | 1,742 | 1,757 | 232,900 |
| 2014/12/09 | 1,741 | 1,752 | 1,740 | 1,748 | 159,000 |
| 2014/12/08 | 1,744 | 1,744 | 1,737 | 1,742 | 155,700 |
| 2014/12/05 | 1,731 | 1,740 | 1,727 | 1,738 | 209,200 |
| 2014/12/04 | 1,746 | 1,756 | 1,731 | 1,733 | 282,100 |
| 2014/12/03 | 1,752 | 1,755 | 1,740 | 1,745 | 306,500 |
| 2014/12/02 | 1,737 | 1,752 | 1,734 | 1,749 | 232,200 |
| 2014/12/01 | 1,737 | 1,746 | 1,730 | 1,736 | 262,000 |
| 2014/11/28 | 1,733 | 1,740 | 1,725 | 1,733 | 205,500 |
| 2014/11/27 | 1,726 | 1,733 | 1,722 | 1,726 | 208,200 |
| 2014/11/26 | 1,722 | 1,731 | 1,721 | 1,726 | 187,100 |
| 2014/11/25 | 1,750 | 1,750 | 1,718 | 1,722 | 333,600 |
| 2014/11/21 | 1,739 | 1,741 | 1,715 | 1,731 | 616,300 |
| 2014/11/20 | 1,787 | 1,789 | 1,732 | 1,733 | 844,500 |
| 2014/11/19 | 1,845 | 1,846 | 1,814 | 1,815 | 172,500 |
| 2014/11/18 | 1,841 | 1,855 | 1,824 | 1,839 | 154,200 |
| 2014/11/17 | 1,850 | 1,851 | 1,827 | 1,834 | 157,700 |
| 2014/11/14 | 1,851 | 1,860 | 1,835 | 1,860 | 268,800 |
| 2014/11/13 | 1,836 | 1,845 | 1,806 | 1,839 | 498,800 |
| 2014/11/12 | 1,885 | 1,894 | 1,875 | 1,876 | 220,000 |
| 2014/11/11 | 1,869 | 1,884 | 1,867 | 1,882 | 177,000 |
| 2014/11/10 | 1,857 | 1,868 | 1,847 | 1,868 | 111,500 |
| 2014/11/07 | 1,846 | 1,862 | 1,838 | 1,859 | 126,700 |
| 2014/11/06 | 1,855 | 1,863 | 1,829 | 1,830 | 172,100 |
| 2014/11/05 | 1,836 | 1,856 | 1,832 | 1,852 | 227,300 |
| 2014/11/04 | 1,838 | 1,873 | 1,830 | 1,846 | 507,900 |
| 2014/10/31 | 1,799 | 1,830 | 1,784 | 1,820 | 363,900 |
| 2014/10/30 | 1,786 | 1,794 | 1,773 | 1,792 | 201,200 |
| 2014/10/29 | 1,774 | 1,788 | 1,764 | 1,776 | 155,000 |
| 2014/10/28 | 1,762 | 1,771 | 1,755 | 1,762 | 63,400 |
| 2014/10/27 | 1,751 | 1,771 | 1,751 | 1,763 | 87,800 |
| 2014/10/24 | 1,746 | 1,749 | 1,734 | 1,745 | 100,500 |
| 2014/10/23 | 1,726 | 1,743 | 1,721 | 1,730 | 83,900 |
| 2014/10/22 | 1,709 | 1,739 | 1,709 | 1,737 | 131,800 |
| 2014/10/21 | 1,721 | 1,721 | 1,692 | 1,695 | 143,300 |
| 2014/10/20 | 1,716 | 1,735 | 1,715 | 1,720 | 178,500 |
| 2014/10/17 | 1,690 | 1,699 | 1,679 | 1,679 | 247,100 |
| 2014/10/16 | 1,691 | 1,704 | 1,682 | 1,688 | 262,700 |
| 2014/10/15 | 1,726 | 1,730 | 1,698 | 1,703 | 359,200 |
| 2014/10/14 | 1,726 | 1,749 | 1,723 | 1,727 | 301,100 |
| 2014/10/10 | 1,738 | 1,745 | 1,726 | 1,742 | 293,200 |
| 2014/10/09 | 1,760 | 1,769 | 1,750 | 1,750 | 204,000 |
| 2014/10/08 | 1,761 | 1,772 | 1,755 | 1,760 | 225,300 |
| 2014/10/07 | 1,787 | 1,798 | 1,778 | 1,779 | 184,300 |
| 2014/10/06 | 1,779 | 1,790 | 1,774 | 1,781 | 227,000 |
| 2014/10/03 | 1,750 | 1,764 | 1,750 | 1,760 | 170,500 |
| 2014/10/02 | 1,771 | 1,773 | 1,750 | 1,750 | 334,700 |
| 2014/10/01 | 1,793 | 1,796 | 1,777 | 1,780 | 277,400 |
| 2014/09/30 | 1,801 | 1,802 | 1,783 | 1,793 | 305,500 |
| 2014/09/29 | 1,800 | 1,801 | 1,787 | 1,797 | 311,700 |
| 2014/09/26 | 1,801 | 1,812 | 1,790 | 1,794 | 619,500 |
| 2014/09/25 | 1,862 | 1,865 | 1,852 | 1,857 | 548,500 |
| 2014/09/24 | 1,861 | 1,864 | 1,861 | 1,863 | 198,900 |
| 2014/09/22 | 1,860 | 1,865 | 1,857 | 1,861 | 146,700 |
| 2014/09/19 | 1,856 | 1,860 | 1,851 | 1,853 | 170,400 |
| 2014/09/18 | 1,860 | 1,867 | 1,853 | 1,856 | 149,500 |
| 2014/09/17 | 1,853 | 1,857 | 1,851 | 1,853 | 67,300 |
| 2014/09/16 | 1,859 | 1,859 | 1,849 | 1,853 | 129,100 |
| 2014/09/12 | 1,859 | 1,859 | 1,846 | 1,851 | 170,100 |
| 2014/09/11 | 1,864 | 1,865 | 1,854 | 1,856 | 58,300 |
| 2014/09/10 | 1,835 | 1,861 | 1,834 | 1,858 | 164,500 |
| 2014/09/09 | 1,844 | 1,844 | 1,833 | 1,835 | 78,500 |
| 2014/09/08 | 1,850 | 1,852 | 1,832 | 1,836 | 136,000 |
| 2014/09/05 | 1,860 | 1,860 | 1,838 | 1,841 | 133,800 |
| 2014/09/04 | 1,852 | 1,854 | 1,845 | 1,845 | 104,300 |
| 2014/09/03 | 1,869 | 1,872 | 1,851 | 1,852 | 74,200 |
| 2014/09/02 | 1,855 | 1,865 | 1,848 | 1,860 | 80,200 |
| 2014/09/01 | 1,850 | 1,853 | 1,845 | 1,848 | 78,800 |
| 2014/08/29 | 1,858 | 1,858 | 1,840 | 1,846 | 153,200 |
| 2014/08/28 | 1,872 | 1,872 | 1,852 | 1,859 | 140,000 |
| 2014/08/27 | 1,871 | 1,877 | 1,871 | 1,876 | 106,300 |
| 2014/08/26 | 1,877 | 1,879 | 1,870 | 1,871 | 60,200 |
| 2014/08/25 | 1,889 | 1,889 | 1,874 | 1,877 | 55,700 |
| 2014/08/22 | 1,878 | 1,880 | 1,873 | 1,874 | 57,800 |
| 2014/08/21 | 1,878 | 1,883 | 1,871 | 1,878 | 87,000 |
| 2014/08/20 | 1,880 | 1,882 | 1,872 | 1,878 | 62,200 |
| 2014/08/19 | 1,887 | 1,890 | 1,872 | 1,881 | 69,200 |
| 2014/08/18 | 1,885 | 1,886 | 1,873 | 1,877 | 74,400 |
| 2014/08/15 | 1,882 | 1,888 | 1,882 | 1,886 | 59,500 |
| 2014/08/14 | 1,885 | 1,892 | 1,878 | 1,884 | 93,600 |
| 2014/08/13 | 1,877 | 1,879 | 1,869 | 1,877 | 82,800 |
| 2014/08/12 | 1,874 | 1,877 | 1,864 | 1,872 | 75,600 |
| 2014/08/11 | 1,860 | 1,866 | 1,842 | 1,866 | 138,100 |
| 2014/08/08 | 1,840 | 1,846 | 1,827 | 1,830 | 129,000 |
| 2014/08/07 | 1,841 | 1,849 | 1,830 | 1,844 | 155,600 |
| 2014/08/06 | 1,856 | 1,856 | 1,836 | 1,839 | 160,900 |
| 2014/08/05 | 1,861 | 1,861 | 1,851 | 1,852 | 116,100 |
| 2014/08/04 | 1,875 | 1,878 | 1,855 | 1,857 | 170,800 |
| 2014/08/01 | 1,885 | 1,923 | 1,861 | 1,872 | 169,600 |
| 2014/07/31 | 1,917 | 1,923 | 1,892 | 1,892 | 335,900 |
| 2014/07/30 | 1,948 | 1,948 | 1,927 | 1,933 | 105,300 |
| 2014/07/29 | 1,945 | 1,951 | 1,941 | 1,950 | 99,200 |
| 2014/07/28 | 1,941 | 1,944 | 1,934 | 1,941 | 63,300 |
| 2014/07/25 | 1,935 | 1,938 | 1,921 | 1,934 | 97,100 |
| 2014/07/24 | 1,929 | 1,929 | 1,911 | 1,916 | 67,100 |
| 2014/07/23 | 1,928 | 1,934 | 1,918 | 1,919 | 56,200 |
| 2014/07/22 | 1,928 | 1,936 | 1,918 | 1,926 | 57,800 |
| 2014/07/18 | 1,920 | 1,921 | 1,904 | 1,916 | 115,700 |
| 2014/07/17 | 1,931 | 1,947 | 1,924 | 1,930 | 98,100 |
| 2014/07/16 | 1,935 | 1,944 | 1,928 | 1,930 | 85,800 |
| 2014/07/15 | 1,932 | 1,950 | 1,932 | 1,940 | 72,900 |
| 2014/07/14 | 1,947 | 1,947 | 1,930 | 1,938 | 103,200 |
| 2014/07/11 | 1,928 | 1,937 | 1,916 | 1,936 | 94,600 |
| 2014/07/10 | 1,967 | 1,969 | 1,936 | 1,939 | 56,100 |
| 2014/07/09 | 1,955 | 1,968 | 1,955 | 1,958 | 63,800 |
| 2014/07/08 | 1,970 | 1,975 | 1,952 | 1,963 | 87,500 |
| 2014/07/07 | 1,980 | 1,989 | 1,974 | 1,975 | 45,800 |
| 2014/07/04 | 1,975 | 1,984 | 1,971 | 1,980 | 53,700 |
| 2014/07/03 | 1,973 | 1,976 | 1,965 | 1,971 | 57,300 |
| 2014/07/02 | 1,982 | 1,983 | 1,972 | 1,973 | 80,100 |
| 2014/07/01 | 1,967 | 1,983 | 1,962 | 1,979 | 146,300 |
| 2014/06/30 | 1,942 | 1,965 | 1,934 | 1,961 | 93,200 |
| 2014/06/27 | 1,941 | 1,952 | 1,921 | 1,933 | 74,700 |
| 2014/06/26 | 1,961 | 1,961 | 1,937 | 1,947 | 97,100 |
| 2014/06/25 | 1,965 | 1,974 | 1,943 | 1,950 | 112,200 |
| 2014/06/24 | 1,941 | 1,964 | 1,941 | 1,963 | 105,700 |
| 2014/06/23 | 1,964 | 1,965 | 1,946 | 1,953 | 90,000 |
| 2014/06/20 | 1,959 | 1,964 | 1,932 | 1,961 | 208,800 |
| 2014/06/19 | 1,938 | 1,965 | 1,930 | 1,965 | 201,600 |
| 2014/06/18 | 1,923 | 1,938 | 1,923 | 1,934 | 127,100 |
| 2014/06/17 | 1,889 | 1,923 | 1,886 | 1,919 | 234,700 |
| 2014/06/16 | 1,892 | 1,894 | 1,878 | 1,883 | 74,500 |
| 2014/06/13 | 1,884 | 1,898 | 1,881 | 1,893 | 211,200 |
| 2014/06/12 | 1,891 | 1,893 | 1,885 | 1,890 | 112,500 |
| 2014/06/11 | 1,889 | 1,894 | 1,879 | 1,892 | 125,800 |
| 2014/06/10 | 1,902 | 1,905 | 1,886 | 1,887 | 120,000 |
| 2014/06/09 | 1,921 | 1,923 | 1,898 | 1,903 | 94,300 |
| 2014/06/06 | 1,916 | 1,924 | 1,908 | 1,917 | 169,200 |
| 2014/06/05 | 1,904 | 1,911 | 1,900 | 1,906 | 166,700 |
| 2014/06/04 | 1,901 | 1,905 | 1,883 | 1,900 | 124,500 |
| 2014/06/03 | 1,915 | 1,915 | 1,904 | 1,906 | 57,400 |
| 2014/06/02 | 1,900 | 1,914 | 1,887 | 1,905 | 120,500 |
| 2014/05/30 | 1,882 | 1,894 | 1,880 | 1,881 | 183,800 |
| 2014/05/29 | 1,887 | 1,893 | 1,877 | 1,889 | 98,400 |
| 2014/05/28 | 1,900 | 1,918 | 1,887 | 1,889 | 170,600 |
| 2014/05/27 | 1,888 | 1,917 | 1,867 | 1,894 | 177,000 |
| 2014/05/26 | 1,869 | 1,885 | 1,851 | 1,884 | 100,900 |
| 2014/05/23 | 1,857 | 1,859 | 1,851 | 1,853 | 70,300 |
| 2014/05/22 | 1,842 | 1,853 | 1,829 | 1,848 | 68,300 |
| 2014/05/21 | 1,832 | 1,842 | 1,823 | 1,835 | 120,400 |
| 2014/05/20 | 1,830 | 1,845 | 1,830 | 1,832 | 85,000 |
| 2014/05/19 | 1,840 | 1,843 | 1,826 | 1,827 | 103,200 |
| 2014/05/16 | 1,858 | 1,861 | 1,837 | 1,842 | 143,700 |
| 2014/05/15 | 1,889 | 1,889 | 1,862 | 1,871 | 80,700 |
| 2014/05/14 | 1,860 | 1,879 | 1,860 | 1,874 | 69,600 |
| 2014/05/13 | 1,887 | 1,895 | 1,863 | 1,870 | 123,200 |
| 2014/05/12 | 1,876 | 1,887 | 1,861 | 1,862 | 73,300 |
| 2014/05/09 | 1,868 | 1,885 | 1,867 | 1,876 | 87,300 |
| 2014/05/08 | 1,851 | 1,876 | 1,851 | 1,866 | 70,200 |
| 2014/05/07 | 1,863 | 1,867 | 1,847 | 1,852 | 136,700 |
| 2014/05/02 | 1,906 | 1,911 | 1,883 | 1,884 | 78,600 |
| 2014/05/01 | 1,900 | 1,920 | 1,897 | 1,911 | 193,800 |
| 2014/04/30 | 1,886 | 1,894 | 1,885 | 1,888 | 142,600 |
| 2014/04/28 | 1,871 | 1,874 | 1,861 | 1,872 | 114,000 |
| 2014/04/25 | 1,879 | 1,893 | 1,869 | 1,876 | 98,900 |
| 2014/04/24 | 1,876 | 1,889 | 1,862 | 1,867 | 107,300 |
| 2014/04/23 | 1,875 | 1,886 | 1,867 | 1,882 | 102,300 |
| 2014/04/22 | 1,891 | 1,894 | 1,858 | 1,859 | 128,700 |
| 2014/04/21 | 1,890 | 1,899 | 1,883 | 1,890 | 76,100 |
| 2014/04/18 | 1,898 | 1,898 | 1,878 | 1,889 | 103,000 |
| 2014/04/17 | 1,900 | 1,910 | 1,891 | 1,904 | 108,600 |
| 2014/04/16 | 1,880 | 1,900 | 1,864 | 1,900 | 224,200 |
| 2014/04/15 | 1,839 | 1,860 | 1,828 | 1,858 | 310,700 |
| 2014/04/14 | 1,820 | 1,838 | 1,813 | 1,818 | 153,900 |
| 2014/04/11 | 1,850 | 1,850 | 1,818 | 1,827 | 223,500 |
| 2014/04/10 | 1,889 | 1,900 | 1,855 | 1,860 | 205,700 |
| 2014/04/09 | 1,887 | 1,887 | 1,851 | 1,857 | 271,300 |
| 2014/04/08 | 1,920 | 1,926 | 1,901 | 1,908 | 145,700 |
| 2014/04/07 | 1,950 | 1,964 | 1,932 | 1,939 | 155,800 |
| 2014/04/04 | 1,955 | 1,968 | 1,951 | 1,966 | 127,800 |
| 2014/04/03 | 1,965 | 1,968 | 1,951 | 1,966 | 167,200 |
| 2014/04/02 | 1,975 | 1,980 | 1,954 | 1,954 | 174,700 |
| 2014/04/01 | 1,973 | 1,978 | 1,959 | 1,967 | 190,200 |
| 2014/03/31 | 1,990 | 1,994 | 1,955 | 1,979 | 235,500 |
| 2014/03/28 | 1,950 | 1,977 | 1,946 | 1,976 | 227,700 |
| 2014/03/27 | 1,921 | 1,959 | 1,917 | 1,955 | 289,900 |
| 2014/03/26 | 1,982 | 2,004 | 1,946 | 1,959 | 432,700 |
| 2014/03/25 | 1,948 | 1,983 | 1,940 | 1,950 | 324,900 |
| 2014/03/24 | 1,894 | 1,938 | 1,892 | 1,930 | 237,600 |
| 2014/03/20 | 1,903 | 1,903 | 1,874 | 1,876 | 205,500 |
| 2014/03/19 | 1,889 | 1,907 | 1,880 | 1,888 | 163,300 |
| 2014/03/18 | 1,860 | 1,886 | 1,856 | 1,881 | 148,900 |
| 2014/03/17 | 1,853 | 1,858 | 1,833 | 1,841 | 197,700 |
| 2014/03/14 | 1,871 | 1,886 | 1,852 | 1,852 | 302,000 |
| 2014/03/13 | 1,909 | 1,909 | 1,888 | 1,892 | 148,900 |
| 2014/03/12 | 1,903 | 1,915 | 1,897 | 1,899 | 158,100 |
| 2014/03/11 | 1,901 | 1,915 | 1,895 | 1,910 | 94,600 |
| 2014/03/10 | 1,886 | 1,901 | 1,885 | 1,894 | 125,200 |
| 2014/03/07 | 1,920 | 1,927 | 1,883 | 1,896 | 214,000 |
| 2014/03/06 | 1,900 | 1,917 | 1,896 | 1,915 | 136,300 |
| 2014/03/05 | 1,903 | 1,910 | 1,892 | 1,901 | 85,700 |
| 2014/03/04 | 1,879 | 1,900 | 1,870 | 1,899 | 105,000 |
| 2014/03/03 | 1,890 | 1,890 | 1,869 | 1,888 | 131,000 |
| 2014/02/28 | 1,891 | 1,897 | 1,870 | 1,894 | 185,900 |
| 2014/02/27 | 1,903 | 1,907 | 1,888 | 1,892 | 171,200 |
| 2014/02/26 | 1,904 | 1,925 | 1,902 | 1,903 | 192,600 |
| 2014/02/25 | 1,915 | 1,925 | 1,904 | 1,919 | 174,800 |
| 2014/02/24 | 1,937 | 1,946 | 1,906 | 1,929 | 96,400 |
| 2014/02/21 | 1,915 | 1,940 | 1,900 | 1,937 | 104,300 |
| 2014/02/20 | 1,910 | 1,920 | 1,888 | 1,897 | 116,600 |
| 2014/02/19 | 1,929 | 1,937 | 1,907 | 1,923 | 114,900 |
| 2014/02/18 | 1,935 | 1,949 | 1,912 | 1,944 | 125,900 |
| 2014/02/17 | 1,909 | 1,927 | 1,889 | 1,925 | 100,300 |
| 2014/02/14 | 1,937 | 1,947 | 1,885 | 1,909 | 110,700 |
| 2014/02/13 | 1,955 | 1,972 | 1,935 | 1,940 | 179,700 |
| 2014/02/12 | 1,944 | 1,955 | 1,914 | 1,942 | 164,300 |
| 2014/02/10 | 1,938 | 1,938 | 1,896 | 1,904 | 80,400 |
| 2014/02/07 | 1,879 | 1,902 | 1,875 | 1,891 | 99,400 |
| 2014/02/06 | 1,870 | 1,881 | 1,856 | 1,863 | 141,200 |
| 2014/02/05 | 1,870 | 1,887 | 1,851 | 1,873 | 213,400 |
| 2014/02/04 | 1,915 | 1,943 | 1,860 | 1,862 | 274,100 |
| 2014/02/03 | 1,958 | 1,971 | 1,929 | 1,955 | 187,400 |
| 2014/01/31 | 1,958 | 1,988 | 1,937 | 1,965 | 231,100 |
| 2014/01/30 | 1,938 | 1,944 | 1,920 | 1,930 | 104,200 |
| 2014/01/29 | 1,938 | 1,960 | 1,935 | 1,957 | 131,700 |
| 2014/01/28 | 1,951 | 1,959 | 1,917 | 1,917 | 227,100 |
| 2014/01/27 | 1,968 | 1,971 | 1,950 | 1,950 | 136,800 |
| 2014/01/24 | 1,995 | 2,007 | 1,977 | 1,990 | 193,100 |
| 2014/01/23 | 2,044 | 2,044 | 2,011 | 2,011 | 98,200 |
| 2014/01/22 | 2,047 | 2,055 | 2,014 | 2,042 | 122,100 |
| 2014/01/21 | 2,055 | 2,064 | 2,048 | 2,050 | 76,200 |
| 2014/01/20 | 2,044 | 2,058 | 2,031 | 2,047 | 120,800 |
| 2014/01/17 | 2,022 | 2,036 | 2,017 | 2,035 | 102,600 |
| 2014/01/16 | 2,029 | 2,050 | 2,025 | 2,027 | 104,400 |
| 2014/01/15 | 2,017 | 2,029 | 2,007 | 2,029 | 118,600 |
| 2014/01/14 | 2,009 | 2,025 | 1,998 | 2,003 | 189,000 |
| 2014/01/10 | 2,003 | 2,015 | 1,988 | 2,012 | 159,700 |
| 2014/01/09 | 2,023 | 2,023 | 2,003 | 2,018 | 79,700 |
| 2014/01/08 | 2,010 | 2,022 | 2,004 | 2,022 | 95,100 |
| 2014/01/07 | 2,010 | 2,010 | 1,989 | 1,993 | 123,000 |
| 2014/01/06 | 1,999 | 2,024 | 1,996 | 2,016 | 211,700 |