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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,975 | 2,987 | 2,961 | 2,973 | 88,200 |
| 2017/12/28 | 2,988 | 3,005 | 2,972 | 2,983 | 76,200 |
| 2017/12/27 | 3,030 | 3,030 | 2,989 | 2,990 | 108,000 |
| 2017/12/26 | 3,015 | 3,025 | 2,999 | 3,015 | 87,100 |
| 2017/12/25 | 3,010 | 3,020 | 2,971 | 3,010 | 103,800 |
| 2017/12/22 | 3,010 | 3,035 | 3,010 | 3,015 | 68,000 |
| 2017/12/21 | 2,990 | 3,015 | 2,985 | 3,005 | 90,700 |
| 2017/12/20 | 2,980 | 2,995 | 2,972 | 2,988 | 66,300 |
| 2017/12/19 | 2,976 | 2,990 | 2,967 | 2,984 | 75,600 |
| 2017/12/18 | 2,980 | 2,983 | 2,963 | 2,973 | 62,700 |
| 2017/12/15 | 2,960 | 2,976 | 2,931 | 2,962 | 124,600 |
| 2017/12/14 | 2,950 | 2,964 | 2,941 | 2,963 | 62,300 |
| 2017/12/13 | 2,931 | 2,948 | 2,930 | 2,935 | 70,300 |
| 2017/12/12 | 2,955 | 2,967 | 2,934 | 2,951 | 64,200 |
| 2017/12/11 | 2,960 | 2,967 | 2,934 | 2,952 | 74,500 |
| 2017/12/08 | 2,921 | 2,970 | 2,921 | 2,967 | 134,700 |
| 2017/12/07 | 2,925 | 2,977 | 2,918 | 2,971 | 123,000 |
| 2017/12/06 | 2,949 | 2,971 | 2,901 | 2,907 | 176,000 |
| 2017/12/05 | 2,902 | 2,994 | 2,894 | 2,988 | 184,100 |
| 2017/12/04 | 2,930 | 2,957 | 2,911 | 2,911 | 92,200 |
| 2017/12/01 | 2,947 | 2,950 | 2,914 | 2,930 | 78,900 |
| 2017/11/30 | 2,938 | 2,938 | 2,880 | 2,928 | 152,300 |
| 2017/11/29 | 2,943 | 2,946 | 2,918 | 2,940 | 59,900 |
| 2017/11/28 | 2,960 | 2,987 | 2,933 | 2,936 | 134,700 |
| 2017/11/27 | 2,950 | 2,975 | 2,939 | 2,950 | 136,900 |
| 2017/11/24 | 2,865 | 2,920 | 2,865 | 2,906 | 99,200 |
| 2017/11/22 | 2,868 | 2,870 | 2,844 | 2,855 | 90,600 |
| 2017/11/21 | 2,885 | 2,889 | 2,852 | 2,868 | 86,500 |
| 2017/11/20 | 2,837 | 2,887 | 2,826 | 2,876 | 86,300 |
| 2017/11/17 | 2,871 | 2,872 | 2,829 | 2,837 | 109,000 |
| 2017/11/16 | 2,828 | 2,874 | 2,818 | 2,858 | 94,800 |
| 2017/11/15 | 2,900 | 2,900 | 2,831 | 2,839 | 156,000 |
| 2017/11/14 | 2,940 | 2,940 | 2,901 | 2,915 | 133,400 |
| 2017/11/13 | 2,983 | 2,988 | 2,958 | 2,964 | 100,300 |
| 2017/11/10 | 2,981 | 3,015 | 2,980 | 2,996 | 101,200 |
| 2017/11/09 | 3,035 | 3,045 | 2,991 | 3,015 | 165,700 |
| 2017/11/08 | 3,025 | 3,030 | 3,000 | 3,025 | 74,200 |
| 2017/11/07 | 3,010 | 3,040 | 3,000 | 3,035 | 99,600 |
| 2017/11/06 | 3,010 | 3,045 | 2,991 | 3,035 | 141,700 |
| 2017/11/02 | 3,045 | 3,050 | 3,000 | 3,015 | 179,600 |
| 2017/11/01 | 3,140 | 3,155 | 3,040 | 3,050 | 263,600 |
| 2017/10/31 | 3,110 | 3,120 | 3,085 | 3,100 | 138,600 |
| 2017/10/30 | 3,155 | 3,160 | 3,130 | 3,150 | 131,100 |
| 2017/10/27 | 3,170 | 3,180 | 3,160 | 3,175 | 74,200 |
| 2017/10/26 | 3,160 | 3,175 | 3,155 | 3,165 | 79,900 |
| 2017/10/25 | 3,185 | 3,190 | 3,155 | 3,160 | 81,100 |
| 2017/10/24 | 3,160 | 3,195 | 3,155 | 3,185 | 89,500 |
| 2017/10/23 | 3,170 | 3,170 | 3,135 | 3,160 | 72,400 |
| 2017/10/20 | 3,145 | 3,170 | 3,120 | 3,150 | 95,400 |
| 2017/10/19 | 3,160 | 3,185 | 3,160 | 3,160 | 75,800 |
| 2017/10/18 | 3,205 | 3,205 | 3,145 | 3,155 | 123,200 |
| 2017/10/17 | 3,215 | 3,215 | 3,180 | 3,205 | 113,400 |
| 2017/10/16 | 3,250 | 3,250 | 3,185 | 3,200 | 205,000 |
| 2017/10/13 | 3,150 | 3,240 | 3,150 | 3,235 | 458,800 |
| 2017/10/12 | 3,100 | 3,135 | 3,085 | 3,085 | 109,700 |
| 2017/10/11 | 3,050 | 3,080 | 3,045 | 3,070 | 114,100 |
| 2017/10/10 | 3,010 | 3,050 | 3,010 | 3,035 | 100,300 |
| 2017/10/06 | 3,015 | 3,015 | 3,000 | 3,005 | 53,000 |
| 2017/10/05 | 3,030 | 3,040 | 3,010 | 3,010 | 81,800 |
| 2017/10/04 | 3,065 | 3,070 | 3,030 | 3,045 | 100,300 |
| 2017/10/03 | 3,080 | 3,095 | 3,055 | 3,065 | 94,800 |
| 2017/10/02 | 3,140 | 3,150 | 3,095 | 3,100 | 102,900 |
| 2017/09/29 | 3,120 | 3,175 | 3,115 | 3,170 | 128,300 |
| 2017/09/28 | 3,070 | 3,125 | 3,035 | 3,120 | 186,700 |
| 2017/09/27 | 3,070 | 3,085 | 3,020 | 3,035 | 103,600 |
| 2017/09/26 | 3,075 | 3,095 | 3,075 | 3,090 | 176,900 |
| 2017/09/25 | 3,070 | 3,100 | 3,070 | 3,095 | 140,000 |
| 2017/09/22 | 3,080 | 3,090 | 3,035 | 3,050 | 109,400 |
| 2017/09/21 | 3,140 | 3,145 | 3,055 | 3,070 | 167,500 |
| 2017/09/20 | 3,100 | 3,135 | 3,090 | 3,125 | 129,000 |
| 2017/09/19 | 3,085 | 3,100 | 3,065 | 3,100 | 97,700 |
| 2017/09/15 | 3,075 | 3,080 | 3,050 | 3,065 | 129,200 |
| 2017/09/14 | 3,120 | 3,120 | 3,075 | 3,075 | 76,900 |
| 2017/09/13 | 3,095 | 3,115 | 3,090 | 3,100 | 80,000 |
| 2017/09/12 | 3,105 | 3,115 | 3,080 | 3,095 | 80,200 |
| 2017/09/11 | 3,090 | 3,120 | 3,085 | 3,095 | 91,300 |
| 2017/09/08 | 3,060 | 3,080 | 3,050 | 3,060 | 117,100 |
| 2017/09/07 | 3,075 | 3,130 | 3,070 | 3,080 | 112,400 |
| 2017/09/06 | 3,005 | 3,080 | 2,986 | 3,075 | 136,300 |
| 2017/09/05 | 3,095 | 3,095 | 3,025 | 3,025 | 116,000 |
| 2017/09/04 | 3,160 | 3,160 | 3,100 | 3,100 | 98,600 |
| 2017/09/01 | 3,185 | 3,195 | 3,155 | 3,170 | 81,200 |
| 2017/08/31 | 3,190 | 3,190 | 3,165 | 3,175 | 105,100 |
| 2017/08/30 | 3,180 | 3,195 | 3,155 | 3,180 | 91,800 |
| 2017/08/29 | 3,125 | 3,165 | 3,120 | 3,160 | 89,000 |
| 2017/08/28 | 3,170 | 3,175 | 3,130 | 3,135 | 85,700 |
| 2017/08/25 | 3,170 | 3,170 | 3,130 | 3,130 | 114,300 |
| 2017/08/24 | 3,150 | 3,165 | 3,135 | 3,150 | 75,600 |
| 2017/08/23 | 3,200 | 3,210 | 3,135 | 3,135 | 186,300 |
| 2017/08/22 | 3,125 | 3,160 | 3,115 | 3,150 | 141,900 |
| 2017/08/21 | 3,090 | 3,130 | 3,090 | 3,105 | 149,400 |
| 2017/08/18 | 3,075 | 3,105 | 3,070 | 3,080 | 129,400 |
| 2017/08/17 | 3,075 | 3,140 | 3,075 | 3,110 | 118,600 |
| 2017/08/16 | 3,085 | 3,110 | 3,055 | 3,070 | 144,700 |
| 2017/08/15 | 3,100 | 3,125 | 3,085 | 3,085 | 169,300 |
| 2017/08/14 | 3,085 | 3,115 | 3,060 | 3,060 | 261,700 |
| 2017/08/10 | 3,105 | 3,130 | 3,090 | 3,105 | 166,700 |
| 2017/08/09 | 3,140 | 3,150 | 3,080 | 3,090 | 239,600 |
| 2017/08/08 | 3,170 | 3,190 | 3,140 | 3,165 | 133,800 |
| 2017/08/07 | 3,130 | 3,190 | 3,130 | 3,170 | 178,000 |
| 2017/08/04 | 3,110 | 3,150 | 3,110 | 3,130 | 168,300 |
| 2017/08/03 | 3,130 | 3,145 | 3,090 | 3,115 | 296,700 |
| 2017/08/02 | 3,020 | 3,150 | 3,015 | 3,140 | 608,700 |
| 2017/08/01 | 3,000 | 3,010 | 2,976 | 2,997 | 275,700 |
| 2017/07/31 | 2,940 | 3,025 | 2,934 | 2,995 | 812,400 |
| 2017/07/28 | 2,838 | 2,850 | 2,826 | 2,834 | 108,000 |
| 2017/07/27 | 2,839 | 2,866 | 2,822 | 2,837 | 111,900 |
| 2017/07/26 | 2,920 | 2,920 | 2,814 | 2,838 | 270,600 |
| 2017/07/25 | 2,938 | 2,938 | 2,908 | 2,923 | 100,800 |
| 2017/07/24 | 2,920 | 2,942 | 2,902 | 2,938 | 158,200 |
| 2017/07/21 | 2,901 | 2,939 | 2,894 | 2,936 | 87,000 |
| 2017/07/20 | 2,873 | 2,917 | 2,869 | 2,910 | 100,700 |
| 2017/07/19 | 2,815 | 2,882 | 2,814 | 2,867 | 140,100 |
| 2017/07/18 | 2,822 | 2,822 | 2,789 | 2,817 | 83,000 |
| 2017/07/14 | 2,816 | 2,849 | 2,815 | 2,823 | 70,100 |
| 2017/07/13 | 2,821 | 2,827 | 2,803 | 2,818 | 86,500 |
| 2017/07/12 | 2,818 | 2,835 | 2,809 | 2,819 | 81,800 |
| 2017/07/11 | 2,809 | 2,829 | 2,799 | 2,823 | 70,200 |
| 2017/07/10 | 2,816 | 2,823 | 2,805 | 2,809 | 70,400 |
| 2017/07/07 | 2,813 | 2,826 | 2,798 | 2,807 | 94,900 |
| 2017/07/06 | 2,831 | 2,859 | 2,811 | 2,820 | 135,300 |
| 2017/07/05 | 2,838 | 2,849 | 2,816 | 2,848 | 106,600 |
| 2017/07/04 | 2,897 | 2,898 | 2,840 | 2,845 | 136,500 |
| 2017/07/03 | 2,886 | 2,904 | 2,881 | 2,896 | 102,100 |
| 2017/06/30 | 2,915 | 2,915 | 2,875 | 2,889 | 133,300 |
| 2017/06/29 | 2,928 | 2,940 | 2,919 | 2,929 | 103,900 |
| 2017/06/28 | 2,942 | 2,944 | 2,915 | 2,918 | 159,900 |
| 2017/06/27 | 2,940 | 2,942 | 2,916 | 2,929 | 97,800 |
| 2017/06/26 | 2,938 | 2,942 | 2,932 | 2,932 | 102,300 |
| 2017/06/23 | 2,957 | 2,957 | 2,918 | 2,923 | 197,200 |
| 2017/06/22 | 2,985 | 2,991 | 2,949 | 2,954 | 178,200 |
| 2017/06/21 | 2,968 | 3,015 | 2,966 | 2,976 | 154,800 |
| 2017/06/20 | 2,950 | 2,974 | 2,947 | 2,968 | 101,100 |
| 2017/06/19 | 2,915 | 2,960 | 2,915 | 2,944 | 102,900 |
| 2017/06/16 | 2,916 | 2,932 | 2,907 | 2,909 | 123,500 |
| 2017/06/15 | 2,905 | 2,917 | 2,887 | 2,909 | 99,100 |
| 2017/06/14 | 2,909 | 2,933 | 2,908 | 2,915 | 99,000 |
| 2017/06/13 | 2,879 | 2,909 | 2,872 | 2,905 | 125,300 |
| 2017/06/12 | 2,870 | 2,889 | 2,830 | 2,885 | 93,900 |
| 2017/06/09 | 2,901 | 2,913 | 2,883 | 2,885 | 152,100 |
| 2017/06/08 | 2,920 | 2,940 | 2,905 | 2,910 | 154,000 |
| 2017/06/07 | 2,898 | 2,919 | 2,885 | 2,914 | 191,300 |
| 2017/06/06 | 2,900 | 2,918 | 2,880 | 2,883 | 165,300 |
| 2017/06/05 | 2,860 | 2,900 | 2,854 | 2,892 | 140,500 |
| 2017/06/02 | 2,848 | 2,869 | 2,833 | 2,862 | 162,100 |
| 2017/06/01 | 2,780 | 2,848 | 2,780 | 2,847 | 191,200 |
| 2017/05/31 | 2,740 | 2,775 | 2,738 | 2,773 | 202,400 |
| 2017/05/30 | 2,736 | 2,762 | 2,724 | 2,741 | 119,300 |
| 2017/05/29 | 2,730 | 2,766 | 2,730 | 2,741 | 191,000 |
| 2017/05/26 | 2,760 | 2,769 | 2,713 | 2,720 | 228,800 |
| 2017/05/25 | 2,763 | 2,775 | 2,749 | 2,756 | 193,800 |
| 2017/05/24 | 2,793 | 2,800 | 2,758 | 2,764 | 117,600 |
| 2017/05/23 | 2,790 | 2,812 | 2,773 | 2,774 | 176,700 |
| 2017/05/22 | 2,781 | 2,789 | 2,760 | 2,780 | 145,300 |
| 2017/05/19 | 2,778 | 2,812 | 2,770 | 2,782 | 127,700 |
| 2017/05/18 | 2,745 | 2,796 | 2,741 | 2,786 | 191,700 |
| 2017/05/17 | 2,742 | 2,791 | 2,741 | 2,776 | 178,600 |
| 2017/05/16 | 2,680 | 2,802 | 2,680 | 2,775 | 358,700 |
| 2017/05/15 | 2,647 | 2,676 | 2,638 | 2,672 | 147,900 |
| 2017/05/12 | 2,642 | 2,649 | 2,629 | 2,649 | 98,300 |
| 2017/05/11 | 2,642 | 2,663 | 2,637 | 2,641 | 95,100 |
| 2017/05/10 | 2,627 | 2,644 | 2,623 | 2,642 | 143,200 |
| 2017/05/09 | 2,590 | 2,629 | 2,590 | 2,629 | 219,400 |
| 2017/05/08 | 2,550 | 2,600 | 2,544 | 2,599 | 198,800 |
| 2017/05/02 | 2,521 | 2,537 | 2,513 | 2,521 | 109,000 |
| 2017/05/01 | 2,492 | 2,518 | 2,483 | 2,517 | 91,900 |
| 2017/04/28 | 2,503 | 2,518 | 2,497 | 2,500 | 181,800 |
| 2017/04/27 | 2,476 | 2,516 | 2,470 | 2,515 | 299,800 |
| 2017/04/26 | 2,451 | 2,478 | 2,445 | 2,471 | 161,600 |
| 2017/04/25 | 2,433 | 2,454 | 2,428 | 2,447 | 152,600 |
| 2017/04/24 | 2,465 | 2,474 | 2,446 | 2,461 | 118,000 |
| 2017/04/21 | 2,411 | 2,435 | 2,410 | 2,426 | 105,800 |
| 2017/04/20 | 2,410 | 2,415 | 2,393 | 2,409 | 84,100 |
| 2017/04/19 | 2,396 | 2,436 | 2,392 | 2,422 | 138,800 |
| 2017/04/18 | 2,420 | 2,426 | 2,391 | 2,395 | 111,000 |
| 2017/04/17 | 2,356 | 2,395 | 2,352 | 2,395 | 89,000 |
| 2017/04/14 | 2,390 | 2,395 | 2,360 | 2,366 | 90,200 |
| 2017/04/13 | 2,408 | 2,416 | 2,379 | 2,394 | 123,200 |
| 2017/04/12 | 2,439 | 2,444 | 2,420 | 2,430 | 134,800 |
| 2017/04/11 | 2,420 | 2,462 | 2,420 | 2,454 | 129,700 |
| 2017/04/10 | 2,463 | 2,468 | 2,420 | 2,435 | 211,800 |
| 2017/04/07 | 2,449 | 2,483 | 2,449 | 2,467 | 127,600 |
| 2017/04/06 | 2,500 | 2,508 | 2,439 | 2,445 | 144,500 |
| 2017/04/05 | 2,480 | 2,519 | 2,478 | 2,501 | 262,600 |
| 2017/04/04 | 2,450 | 2,458 | 2,419 | 2,447 | 254,900 |
| 2017/04/03 | 2,438 | 2,473 | 2,436 | 2,457 | 125,600 |
| 2017/03/31 | 2,473 | 2,484 | 2,427 | 2,428 | 134,300 |
| 2017/03/30 | 2,477 | 2,486 | 2,458 | 2,467 | 78,200 |
| 2017/03/29 | 2,500 | 2,501 | 2,471 | 2,492 | 113,000 |
| 2017/03/28 | 2,514 | 2,525 | 2,501 | 2,525 | 231,500 |
| 2017/03/27 | 2,516 | 2,516 | 2,487 | 2,487 | 107,600 |
| 2017/03/24 | 2,498 | 2,531 | 2,497 | 2,522 | 122,200 |
| 2017/03/23 | 2,520 | 2,520 | 2,487 | 2,494 | 113,100 |
| 2017/03/22 | 2,557 | 2,557 | 2,529 | 2,529 | 80,300 |
| 2017/03/21 | 2,563 | 2,587 | 2,558 | 2,579 | 97,500 |
| 2017/03/17 | 2,550 | 2,568 | 2,543 | 2,568 | 96,100 |
| 2017/03/16 | 2,562 | 2,562 | 2,539 | 2,558 | 87,800 |
| 2017/03/15 | 2,549 | 2,563 | 2,531 | 2,560 | 123,000 |
| 2017/03/14 | 2,541 | 2,566 | 2,528 | 2,558 | 91,100 |
| 2017/03/13 | 2,550 | 2,564 | 2,534 | 2,535 | 95,700 |
| 2017/03/10 | 2,505 | 2,595 | 2,505 | 2,543 | 329,900 |
| 2017/03/09 | 2,460 | 2,491 | 2,455 | 2,485 | 126,800 |
| 2017/03/08 | 2,449 | 2,472 | 2,449 | 2,455 | 146,600 |
| 2017/03/07 | 2,449 | 2,461 | 2,447 | 2,449 | 95,700 |
| 2017/03/06 | 2,430 | 2,447 | 2,406 | 2,441 | 165,800 |
| 2017/03/03 | 2,460 | 2,468 | 2,434 | 2,441 | 137,400 |
| 2017/03/02 | 2,480 | 2,488 | 2,456 | 2,467 | 164,700 |
| 2017/03/01 | 2,455 | 2,473 | 2,438 | 2,468 | 186,700 |
| 2017/02/28 | 2,445 | 2,486 | 2,444 | 2,464 | 95,600 |
| 2017/02/27 | 2,450 | 2,455 | 2,431 | 2,447 | 81,900 |
| 2017/02/24 | 2,460 | 2,470 | 2,445 | 2,456 | 151,700 |
| 2017/02/23 | 2,461 | 2,477 | 2,445 | 2,472 | 124,300 |
| 2017/02/22 | 2,450 | 2,460 | 2,417 | 2,428 | 161,200 |
| 2017/02/21 | 2,441 | 2,452 | 2,431 | 2,444 | 78,300 |
| 2017/02/20 | 2,436 | 2,446 | 2,426 | 2,441 | 92,500 |
| 2017/02/17 | 2,456 | 2,458 | 2,422 | 2,447 | 133,300 |
| 2017/02/16 | 2,485 | 2,485 | 2,452 | 2,460 | 108,100 |
| 2017/02/15 | 2,490 | 2,507 | 2,458 | 2,470 | 146,300 |
| 2017/02/14 | 2,506 | 2,512 | 2,470 | 2,474 | 140,400 |
| 2017/02/13 | 2,531 | 2,531 | 2,496 | 2,505 | 167,000 |
| 2017/02/10 | 2,550 | 2,560 | 2,505 | 2,513 | 338,300 |
| 2017/02/09 | 2,520 | 2,544 | 2,514 | 2,524 | 151,400 |
| 2017/02/08 | 2,510 | 2,527 | 2,496 | 2,527 | 102,600 |
| 2017/02/07 | 2,505 | 2,532 | 2,502 | 2,509 | 139,800 |
| 2017/02/06 | 2,531 | 2,534 | 2,510 | 2,529 | 111,700 |
| 2017/02/03 | 2,500 | 2,540 | 2,497 | 2,533 | 179,600 |
| 2017/02/02 | 2,527 | 2,537 | 2,480 | 2,497 | 249,300 |
| 2017/02/01 | 2,470 | 2,526 | 2,462 | 2,521 | 257,900 |
| 2017/01/31 | 2,444 | 2,474 | 2,442 | 2,466 | 174,500 |
| 2017/01/30 | 2,367 | 2,480 | 2,367 | 2,466 | 279,200 |
| 2017/01/27 | 2,400 | 2,400 | 2,350 | 2,360 | 105,500 |
| 2017/01/26 | 2,373 | 2,385 | 2,359 | 2,371 | 93,400 |
| 2017/01/25 | 2,357 | 2,365 | 2,336 | 2,349 | 86,400 |
| 2017/01/24 | 2,328 | 2,340 | 2,323 | 2,332 | 75,100 |
| 2017/01/23 | 2,334 | 2,345 | 2,330 | 2,332 | 71,000 |
| 2017/01/20 | 2,336 | 2,363 | 2,331 | 2,356 | 106,100 |
| 2017/01/19 | 2,350 | 2,376 | 2,342 | 2,342 | 106,400 |
| 2017/01/18 | 2,330 | 2,346 | 2,321 | 2,341 | 115,200 |
| 2017/01/17 | 2,374 | 2,374 | 2,340 | 2,346 | 127,500 |
| 2017/01/16 | 2,406 | 2,407 | 2,382 | 2,386 | 111,000 |
| 2017/01/13 | 2,395 | 2,429 | 2,386 | 2,422 | 149,000 |
| 2017/01/12 | 2,413 | 2,417 | 2,386 | 2,405 | 142,700 |
| 2017/01/11 | 2,417 | 2,420 | 2,405 | 2,408 | 81,900 |
| 2017/01/10 | 2,419 | 2,419 | 2,381 | 2,391 | 279,200 |
| 2017/01/06 | 2,437 | 2,445 | 2,403 | 2,417 | 184,600 |
| 2017/01/05 | 2,424 | 2,479 | 2,420 | 2,462 | 242,300 |
| 2017/01/04 | 2,414 | 2,427 | 2,408 | 2,420 | 172,200 |