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 |
---|---|---|---|---|---|
2002/12/26 | 138 | 138 | 138 | 138 | 1,000 |
2002/12/25 | 117 | 129 | 117 | 120 | 7,000 |
2002/12/24 | 118 | 118 | 116 | 116 | 2,000 |
2002/12/20 | 137 | 138 | 137 | 138 | 6,000 |
2002/12/17 | 140 | 140 | 140 | 140 | 2,000 |
2002/12/16 | 140 | 140 | 140 | 140 | 15,000 |
2002/12/13 | 140 | 140 | 140 | 140 | 2,000 |
2002/12/12 | 137 | 137 | 134 | 134 | 3,000 |
2002/12/11 | 132 | 132 | 132 | 132 | 1,000 |
2002/12/10 | 130 | 130 | 127 | 127 | 2,000 |
2002/12/09 | 130 | 131 | 126 | 126 | 12,000 |
2002/11/25 | 132 | 132 | 132 | 132 | 4,000 |
2002/11/15 | 134 | 134 | 133 | 134 | 17,000 |
2002/10/25 | 110 | 110 | 110 | 110 | 8,000 |
2002/10/22 | 130 | 130 | 130 | 130 | 16,000 |
2002/10/21 | 120 | 130 | 120 | 130 | 3,000 |
2002/10/17 | 115 | 115 | 113 | 113 | 6,000 |
2002/10/09 | 105 | 105 | 105 | 105 | 10,000 |
2002/10/07 | 105 | 105 | 105 | 105 | 6,000 |
2002/10/03 | 106 | 106 | 106 | 106 | 1,000 |
2002/10/02 | 106 | 106 | 106 | 106 | 4,000 |
2002/09/27 | 106 | 106 | 106 | 106 | 1,000 |
2002/09/26 | 106 | 106 | 106 | 106 | 1,000 |
2002/09/25 | 109 | 109 | 109 | 109 | 4,000 |
2002/09/19 | 105 | 106 | 105 | 106 | 6,000 |
2002/09/18 | 105 | 105 | 105 | 105 | 33,000 |
2002/09/13 | 124 | 124 | 124 | 124 | 19,000 |
2002/09/12 | 116 | 124 | 116 | 124 | 3,000 |
2002/09/09 | 99 | 100 | 99 | 100 | 9,000 |
2002/09/06 | 93 | 93 | 93 | 93 | 1,000 |
2002/09/04 | 100 | 100 | 100 | 100 | 1,000 |
2002/09/02 | 105 | 105 | 105 | 105 | 5,000 |
2002/08/30 | 105 | 105 | 105 | 105 | 12,000 |
2002/08/29 | 110 | 110 | 110 | 110 | 7,000 |
2002/08/28 | 110 | 118 | 110 | 118 | 8,000 |
2002/08/26 | 120 | 125 | 120 | 120 | 22,000 |
2002/08/23 | 130 | 130 | 130 | 130 | 2,000 |
2002/08/21 | 131 | 131 | 130 | 130 | 2,000 |
2002/08/20 | 131 | 131 | 131 | 131 | 1,000 |
2002/08/13 | 140 | 144 | 140 | 144 | 25,000 |
2002/08/12 | 131 | 131 | 131 | 131 | 1,000 |
2002/08/08 | 122 | 122 | 122 | 122 | 3,000 |
2002/08/05 | 125 | 125 | 125 | 125 | 1,000 |
2002/08/02 | 125 | 125 | 125 | 125 | 2,000 |
2002/07/31 | 125 | 126 | 125 | 126 | 3,000 |
2002/07/25 | 150 | 150 | 125 | 125 | 15,000 |
2002/07/24 | 125 | 125 | 125 | 125 | 1,000 |
2002/07/16 | 122 | 122 | 122 | 122 | 1,000 |
2002/07/15 | 124 | 124 | 122 | 124 | 5,000 |
2002/07/12 | 140 | 140 | 122 | 122 | 18,000 |
2002/07/11 | 130 | 130 | 130 | 130 | 2,000 |
2002/07/10 | 130 | 130 | 130 | 130 | 1,000 |
2002/07/09 | 129 | 129 | 129 | 129 | 1,000 |
2002/07/08 | 129 | 129 | 129 | 129 | 1,000 |
2002/07/05 | 129 | 129 | 129 | 129 | 6,000 |
2002/07/04 | 127 | 127 | 127 | 127 | 1,000 |
2002/07/03 | 126 | 126 | 126 | 126 | 2,000 |
2002/07/02 | 125 | 125 | 125 | 125 | 1,000 |
2002/07/01 | 124 | 124 | 123 | 123 | 3,000 |
2002/06/27 | 125 | 125 | 125 | 125 | 3,000 |
2002/06/25 | 134 | 134 | 125 | 125 | 4,000 |
2002/06/17 | 135 | 140 | 135 | 140 | 11,000 |
2002/06/13 | 136 | 136 | 136 | 136 | 3,000 |
2002/06/12 | 135 | 139 | 135 | 139 | 16,000 |
2002/06/11 | 128 | 130 | 128 | 130 | 3,000 |
2002/06/10 | 128 | 128 | 128 | 128 | 3,000 |
2002/06/07 | 127 | 127 | 127 | 127 | 4,000 |
2002/06/06 | 125 | 127 | 125 | 127 | 3,000 |
2002/06/05 | 131 | 131 | 124 | 127 | 21,000 |
2002/06/04 | 136 | 136 | 136 | 136 | 3,000 |
2002/05/31 | 138 | 138 | 138 | 138 | 1,000 |
2002/05/30 | 138 | 138 | 138 | 138 | 2,000 |
2002/05/29 | 136 | 141 | 136 | 141 | 7,000 |
2002/05/27 | 135 | 136 | 135 | 136 | 8,000 |
2002/05/24 | 131 | 131 | 128 | 130 | 9,000 |
2002/05/23 | 126 | 132 | 126 | 131 | 9,000 |
2002/05/22 | 130 | 135 | 130 | 135 | 5,000 |
2002/05/20 | 132 | 132 | 132 | 132 | 3,000 |
2002/05/17 | 131 | 131 | 131 | 131 | 6,000 |
2002/05/16 | 139 | 139 | 130 | 130 | 3,000 |
2002/05/13 | 140 | 140 | 140 | 140 | 1,000 |
2002/05/10 | 140 | 140 | 140 | 140 | 20,000 |
2002/05/09 | 136 | 140 | 130 | 140 | 6,000 |
2002/05/08 | 135 | 135 | 135 | 135 | 2,000 |
2002/05/07 | 140 | 140 | 140 | 140 | 5,000 |
2002/05/02 | 140 | 140 | 140 | 140 | 2,000 |
2002/05/01 | 140 | 140 | 140 | 140 | 3,000 |
2002/04/25 | 149 | 149 | 149 | 149 | 5,000 |
2002/04/24 | 150 | 150 | 150 | 150 | 1,000 |
2002/04/23 | 150 | 150 | 150 | 150 | 3,000 |
2002/04/19 | 150 | 150 | 148 | 148 | 4,000 |
2002/04/18 | 151 | 151 | 151 | 151 | 4,000 |
2002/04/15 | 166 | 166 | 163 | 163 | 10,000 |
2002/04/12 | 161 | 162 | 161 | 162 | 3,000 |
2002/04/11 | 160 | 160 | 159 | 159 | 6,000 |
2002/04/10 | 158 | 159 | 158 | 159 | 4,000 |
2002/04/09 | 158 | 158 | 158 | 158 | 6,000 |
2002/04/03 | 156 | 156 | 154 | 154 | 4,000 |
2002/04/02 | 158 | 158 | 151 | 151 | 3,000 |
2002/04/01 | 149 | 149 | 149 | 149 | 2,000 |
2002/03/28 | 158 | 158 | 158 | 158 | 1,000 |
2002/03/27 | 158 | 158 | 158 | 158 | 1,000 |
2002/03/26 | 160 | 160 | 160 | 160 | 5,000 |
2002/03/25 | 152 | 160 | 152 | 160 | 4,000 |
2002/03/22 | 150 | 159 | 150 | 151 | 3,000 |
2002/03/20 | 151 | 151 | 151 | 151 | 1,000 |
2002/03/14 | 148 | 148 | 148 | 148 | 9,000 |
2002/03/11 | 141 | 141 | 141 | 141 | 8,000 |
2002/03/08 | 140 | 141 | 140 | 141 | 4,000 |
2002/03/05 | 138 | 138 | 138 | 138 | 2,000 |
2002/03/01 | 145 | 145 | 141 | 141 | 12,000 |
2002/02/28 | 146 | 146 | 145 | 145 | 2,000 |
2002/02/27 | 146 | 146 | 146 | 146 | 1,000 |
2002/02/25 | 160 | 167 | 160 | 165 | 4,000 |
2002/02/15 | 145 | 145 | 145 | 145 | 1,000 |
2002/02/14 | 150 | 150 | 150 | 150 | 18,000 |
2002/02/12 | 143 | 143 | 143 | 143 | 1,000 |
2002/02/08 | 140 | 140 | 140 | 140 | 3,000 |
2002/02/06 | 135 | 150 | 135 | 140 | 6,000 |
2002/02/04 | 158 | 158 | 158 | 158 | 2,000 |
2002/01/31 | 160 | 160 | 160 | 160 | 1,000 |
2002/01/25 | 160 | 175 | 160 | 175 | 5,000 |
2002/01/16 | 160 | 160 | 160 | 160 | 2,000 |
2002/01/15 | 160 | 160 | 160 | 160 | 1,000 |
2002/01/10 | 160 | 166 | 160 | 160 | 18,000 |
2002/01/09 | 160 | 160 | 160 | 160 | 2,000 |
2002/01/08 | 164 | 164 | 160 | 160 | 3,000 |
2002/01/07 | 165 | 165 | 165 | 165 | 2,000 |