ダイサン(4750)の株価時系列情報
ダイサン(4750)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 |
---|---|---|---|---|---|
2000/12/26 | 230 | 230 | 230 | 230 | 1,000 |
2000/12/25 | 250 | 250 | 240 | 240 | 22,000 |
2000/12/22 | 235 | 235 | 230 | 230 | 4,000 |
2000/12/21 | 237 | 237 | 235 | 235 | 4,000 |
2000/12/19 | 237 | 268 | 237 | 268 | 2,000 |
2000/12/18 | 236 | 236 | 235 | 235 | 3,000 |
2000/12/15 | 235 | 235 | 235 | 235 | 1,000 |
2000/12/14 | 236 | 236 | 236 | 236 | 2,000 |
2000/12/13 | 236 | 236 | 236 | 236 | 2,000 |
2000/12/11 | 245 | 245 | 245 | 245 | 14,000 |
2000/12/08 | 244 | 245 | 236 | 245 | 11,000 |
2000/12/07 | 240 | 240 | 231 | 235 | 7,000 |
2000/12/06 | 250 | 250 | 240 | 240 | 5,000 |
2000/12/05 | 250 | 250 | 250 | 250 | 2,000 |
2000/12/04 | 251 | 251 | 250 | 250 | 5,000 |
2000/11/30 | 250 | 250 | 250 | 250 | 3,000 |
2000/11/27 | 260 | 285 | 260 | 285 | 17,000 |
2000/11/24 | 250 | 255 | 250 | 255 | 8,000 |
2000/11/22 | 251 | 251 | 251 | 251 | 2,000 |
2000/11/20 | 270 | 270 | 270 | 270 | 3,000 |
2000/11/13 | 285 | 285 | 280 | 280 | 8,000 |
2000/11/10 | 280 | 281 | 280 | 281 | 6,000 |
2000/11/09 | 272 | 280 | 272 | 280 | 2,000 |
2000/11/08 | 270 | 270 | 270 | 270 | 1,000 |
2000/11/07 | 270 | 270 | 270 | 270 | 3,000 |
2000/11/06 | 250 | 250 | 250 | 250 | 2,000 |
2000/11/02 | 270 | 270 | 270 | 270 | 2,000 |
2000/11/01 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/30 | 279 | 279 | 270 | 270 | 3,000 |
2000/10/25 | 300 | 340 | 300 | 340 | 15,000 |
2000/10/24 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/23 | 274 | 274 | 229 | 235 | 4,000 |
2000/10/20 | 279 | 279 | 279 | 279 | 1,000 |
2000/10/19 | 285 | 285 | 285 | 285 | 2,000 |
2000/10/18 | 286 | 286 | 285 | 285 | 9,000 |
2000/10/16 | 285 | 285 | 285 | 285 | 1,000 |
2000/10/13 | 291 | 291 | 291 | 291 | 1,000 |
2000/10/12 | 290 | 290 | 290 | 290 | 1,000 |
2000/10/11 | 310 | 310 | 310 | 310 | 4,000 |
2000/10/10 | 300 | 300 | 300 | 300 | 7,000 |
2000/10/06 | 291 | 291 | 291 | 291 | 1,000 |
2000/10/05 | 291 | 291 | 291 | 291 | 1,000 |
2000/10/04 | 290 | 290 | 290 | 290 | 1,000 |
2000/10/03 | 301 | 301 | 290 | 290 | 3,000 |
2000/10/02 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/29 | 300 | 300 | 300 | 300 | 4,000 |
2000/09/28 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/27 | 329 | 329 | 320 | 320 | 6,000 |
2000/09/25 | 299 | 330 | 291 | 330 | 14,000 |
2000/09/22 | 290 | 290 | 290 | 290 | 8,000 |
2000/09/21 | 300 | 300 | 295 | 295 | 6,000 |
2000/09/20 | 316 | 316 | 295 | 295 | 3,000 |
2000/09/19 | 316 | 316 | 315 | 315 | 2,000 |
2000/09/18 | 316 | 316 | 316 | 316 | 2,000 |
2000/09/14 | 316 | 316 | 316 | 316 | 1,000 |
2000/09/13 | 316 | 316 | 316 | 316 | 1,000 |
2000/09/12 | 317 | 320 | 314 | 316 | 11,000 |
2000/09/11 | 367 | 367 | 312 | 315 | 13,000 |
2000/09/08 | 337 | 337 | 337 | 337 | 2,000 |
2000/09/06 | 335 | 335 | 335 | 335 | 1,000 |
2000/09/05 | 336 | 336 | 335 | 335 | 3,000 |
2000/09/04 | 340 | 340 | 336 | 336 | 2,000 |
2000/08/31 | 340 | 340 | 340 | 340 | 1,000 |
2000/08/28 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/25 | 360 | 360 | 340 | 350 | 16,000 |
2000/08/24 | 335 | 336 | 335 | 336 | 2,000 |
2000/08/23 | 335 | 340 | 335 | 340 | 2,000 |
2000/08/22 | 351 | 351 | 351 | 351 | 1,000 |
2000/08/21 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/16 | 375 | 375 | 375 | 375 | 1,000 |
2000/08/10 | 385 | 385 | 385 | 385 | 8,000 |
2000/08/08 | 350 | 350 | 350 | 350 | 3,000 |
2000/08/04 | 350 | 350 | 335 | 335 | 3,000 |
2000/08/01 | 347 | 347 | 335 | 335 | 3,000 |
2000/07/31 | 353 | 353 | 345 | 345 | 2,000 |
2000/07/26 | 375 | 375 | 375 | 375 | 2,000 |
2000/07/25 | 390 | 390 | 375 | 375 | 14,000 |
2000/07/24 | 380 | 390 | 380 | 388 | 7,000 |
2000/07/21 | 379 | 390 | 365 | 390 | 14,000 |
2000/07/19 | 370 | 370 | 365 | 365 | 7,000 |
2000/07/17 | 370 | 370 | 370 | 370 | 7,000 |
2000/07/13 | 375 | 375 | 371 | 371 | 2,000 |
2000/07/12 | 375 | 375 | 370 | 371 | 5,000 |
2000/07/11 | 365 | 375 | 365 | 375 | 11,000 |
2000/07/10 | 375 | 375 | 360 | 365 | 16,000 |
2000/07/07 | 350 | 350 | 350 | 350 | 4,000 |
2000/07/06 | 359 | 359 | 350 | 350 | 3,000 |
2000/07/04 | 350 | 360 | 345 | 360 | 8,000 |
2000/07/03 | 341 | 341 | 341 | 341 | 1,000 |
2000/06/29 | 348 | 348 | 340 | 340 | 2,000 |
2000/06/28 | 348 | 348 | 348 | 348 | 2,000 |
2000/06/27 | 349 | 349 | 321 | 321 | 2,000 |
2000/06/26 | 350 | 350 | 350 | 350 | 15,000 |
2000/06/23 | 330 | 330 | 330 | 330 | 2,000 |
2000/06/22 | 340 | 340 | 327 | 327 | 7,000 |
2000/06/21 | 326 | 342 | 326 | 342 | 7,000 |
2000/06/19 | 318 | 318 | 318 | 318 | 2,000 |
2000/06/16 | 325 | 325 | 318 | 318 | 2,000 |
2000/06/15 | 330 | 330 | 330 | 330 | 2,000 |
2000/06/14 | 331 | 331 | 330 | 330 | 4,000 |
2000/06/13 | 331 | 331 | 331 | 331 | 2,000 |
2000/06/12 | 350 | 350 | 325 | 325 | 17,000 |
2000/06/09 | 325 | 325 | 318 | 318 | 13,000 |
2000/06/08 | 340 | 340 | 318 | 318 | 13,000 |
2000/06/07 | 340 | 340 | 340 | 340 | 1,000 |
2000/06/06 | 340 | 340 | 340 | 340 | 1,000 |
2000/06/05 | 341 | 341 | 340 | 340 | 2,000 |
2000/06/02 | 350 | 350 | 350 | 350 | 1,000 |
2000/06/01 | 337 | 337 | 332 | 332 | 5,000 |
2000/05/31 | 337 | 337 | 337 | 337 | 1,000 |
2000/05/30 | 350 | 350 | 337 | 337 | 4,000 |
2000/05/29 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/26 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/25 | 360 | 362 | 360 | 362 | 14,000 |
2000/05/24 | 350 | 350 | 340 | 340 | 3,000 |
2000/05/23 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/22 | 360 | 360 | 360 | 360 | 1,000 |
2000/05/19 | 352 | 365 | 352 | 360 | 8,000 |
2000/05/18 | 350 | 350 | 350 | 350 | 1,000 |
2000/05/16 | 370 | 370 | 360 | 360 | 4,000 |
2000/05/15 | 335 | 337 | 335 | 337 | 2,000 |
2000/05/12 | 371 | 371 | 350 | 350 | 30,000 |
2000/05/11 | 350 | 371 | 340 | 370 | 32,000 |
2000/05/10 | 350 | 350 | 350 | 350 | 10,000 |
2000/05/09 | 350 | 350 | 350 | 350 | 4,000 |
2000/05/08 | 360 | 360 | 350 | 350 | 4,000 |
2000/05/01 | 350 | 360 | 350 | 360 | 5,000 |
2000/04/28 | 350 | 350 | 350 | 350 | 4,000 |
2000/04/27 | 353 | 353 | 350 | 350 | 5,000 |
2000/04/26 | 355 | 355 | 353 | 353 | 4,000 |
2000/04/25 | 370 | 370 | 355 | 370 | 15,000 |
2000/04/24 | 355 | 370 | 355 | 370 | 4,000 |
2000/04/21 | 352 | 352 | 352 | 352 | 4,000 |
2000/04/20 | 350 | 350 | 350 | 350 | 3,000 |
2000/04/19 | 366 | 366 | 347 | 347 | 3,000 |
2000/04/18 | 332 | 336 | 331 | 331 | 9,000 |
2000/04/17 | 350 | 350 | 331 | 331 | 19,000 |
2000/04/14 | 380 | 380 | 355 | 360 | 13,000 |
2000/04/13 | 381 | 382 | 380 | 380 | 11,000 |
2000/04/12 | 362 | 375 | 362 | 375 | 5,000 |
2000/04/11 | 387 | 387 | 360 | 360 | 26,000 |
2000/04/10 | 394 | 394 | 355 | 360 | 6,000 |
2000/04/07 | 346 | 390 | 346 | 351 | 26,000 |
2000/04/06 | 361 | 361 | 345 | 345 | 12,000 |
2000/04/05 | 366 | 366 | 360 | 360 | 9,000 |
2000/04/04 | 384 | 384 | 365 | 365 | 18,000 |
2000/04/03 | 390 | 399 | 382 | 383 | 19,000 |
2000/03/31 | 380 | 390 | 380 | 390 | 16,000 |
2000/03/30 | 390 | 395 | 370 | 392 | 40,000 |
2000/03/29 | 390 | 405 | 355 | 390 | 520,000 |