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 |
---|---|---|---|---|---|
2008/12/29 | 220 | 220 | 220 | 220 | 1,000 |
2008/12/25 | 255 | 255 | 250 | 250 | 3,600 |
2008/12/24 | 245 | 245 | 245 | 245 | 1,100 |
2008/12/22 | 265 | 265 | 250 | 250 | 6,900 |
2008/12/15 | 250 | 250 | 220 | 240 | 5,100 |
2008/12/12 | 220 | 220 | 220 | 220 | 2,800 |
2008/12/11 | 211 | 220 | 211 | 220 | 1,600 |
2008/12/10 | 211 | 211 | 211 | 211 | 100 |
2008/12/09 | 206 | 209 | 206 | 209 | 700 |
2008/12/05 | 207 | 207 | 207 | 207 | 100 |
2008/12/04 | 207 | 207 | 207 | 207 | 200 |
2008/12/03 | 217 | 217 | 217 | 217 | 200 |
2008/12/02 | 211 | 211 | 202 | 202 | 200 |
2008/12/01 | 212 | 212 | 212 | 212 | 200 |
2008/11/25 | 215 | 219 | 215 | 219 | 4,200 |
2008/11/21 | 200 | 205 | 200 | 205 | 2,300 |
2008/11/20 | 200 | 200 | 200 | 200 | 100 |
2008/11/19 | 190 | 190 | 190 | 190 | 2,000 |
2008/11/14 | 210 | 210 | 210 | 210 | 200 |
2008/11/12 | 221 | 221 | 220 | 220 | 400 |
2008/11/11 | 220 | 220 | 210 | 210 | 1,600 |
2008/11/10 | 220 | 223 | 220 | 220 | 8,300 |
2008/11/07 | 200 | 220 | 200 | 220 | 1,300 |
2008/11/06 | 195 | 200 | 195 | 200 | 2,800 |
2008/11/05 | 195 | 195 | 195 | 195 | 100 |
2008/11/04 | 186 | 186 | 186 | 186 | 100 |
2008/10/31 | 181 | 181 | 180 | 180 | 2,200 |
2008/10/30 | 195 | 195 | 195 | 195 | 3,000 |
2008/10/29 | 195 | 195 | 195 | 195 | 1,000 |
2008/10/28 | 198 | 198 | 198 | 198 | 100 |
2008/10/27 | 206 | 207 | 205 | 207 | 4,400 |
2008/10/23 | 191 | 191 | 191 | 191 | 100 |
2008/10/22 | 195 | 195 | 195 | 195 | 1,000 |
2008/10/20 | 209 | 210 | 209 | 210 | 3,100 |
2008/10/16 | 213 | 213 | 209 | 209 | 9,500 |
2008/10/15 | 180 | 215 | 180 | 215 | 3,100 |
2008/10/14 | 167 | 180 | 166 | 180 | 1,000 |
2008/10/10 | 165 | 165 | 165 | 165 | 800 |
2008/10/09 | 161 | 164 | 161 | 164 | 1,400 |
2008/10/08 | 170 | 175 | 170 | 175 | 1,200 |
2008/10/07 | 180 | 180 | 165 | 180 | 8,000 |
2008/10/06 | 225 | 225 | 185 | 185 | 4,300 |
2008/10/03 | 220 | 220 | 220 | 220 | 2,000 |
2008/10/02 | 221 | 221 | 221 | 221 | 200 |
2008/09/30 | 213 | 213 | 213 | 213 | 1,000 |
2008/09/29 | 238 | 238 | 238 | 238 | 100 |
2008/09/26 | 238 | 238 | 238 | 238 | 1,000 |
2008/09/25 | 235 | 239 | 215 | 239 | 4,000 |
2008/09/24 | 230 | 245 | 230 | 245 | 2,000 |
2008/09/17 | 241 | 241 | 241 | 241 | 5,000 |
2008/09/16 | 245 | 245 | 244 | 244 | 8,400 |
2008/09/11 | 210 | 225 | 210 | 225 | 300 |
2008/09/09 | 210 | 210 | 210 | 210 | 100 |
2008/09/08 | 190 | 203 | 190 | 203 | 500 |
2008/09/05 | 198 | 198 | 190 | 191 | 1,200 |
2008/09/04 | 191 | 191 | 191 | 191 | 4,700 |
2008/09/01 | 208 | 208 | 196 | 196 | 4,200 |
2008/08/29 | 215 | 215 | 209 | 210 | 3,100 |
2008/08/28 | 220 | 220 | 212 | 212 | 900 |
2008/08/27 | 227 | 227 | 215 | 215 | 4,600 |
2008/08/25 | 250 | 250 | 222 | 227 | 5,800 |
2008/08/22 | 239 | 240 | 239 | 240 | 600 |
2008/08/14 | 221 | 221 | 221 | 221 | 200 |
2008/08/13 | 225 | 240 | 225 | 230 | 1,300 |
2008/08/12 | 240 | 240 | 240 | 240 | 1,200 |
2008/08/11 | 245 | 245 | 241 | 241 | 19,000 |
2008/08/08 | 250 | 250 | 241 | 241 | 2,100 |
2008/08/07 | 244 | 244 | 244 | 244 | 700 |
2008/08/04 | 250 | 252 | 247 | 252 | 500 |
2008/08/01 | 241 | 241 | 241 | 241 | 3,000 |
2008/07/25 | 295 | 325 | 270 | 270 | 7,100 |
2008/07/24 | 270 | 270 | 264 | 264 | 1,400 |
2008/07/14 | 270 | 270 | 270 | 270 | 1,000 |
2008/07/11 | 275 | 275 | 275 | 275 | 1,000 |
2008/07/10 | 280 | 284 | 280 | 284 | 7,100 |
2008/07/08 | 285 | 285 | 280 | 280 | 200 |
2008/07/03 | 279 | 279 | 279 | 279 | 100 |
2008/06/26 | 280 | 280 | 280 | 280 | 1,000 |
2008/06/25 | 295 | 295 | 294 | 295 | 3,200 |
2008/06/24 | 279 | 279 | 279 | 279 | 200 |
2008/06/20 | 278 | 278 | 277 | 277 | 300 |
2008/06/19 | 281 | 281 | 278 | 278 | 2,000 |
2008/06/16 | 296 | 296 | 296 | 296 | 6,500 |
2008/06/13 | 282 | 282 | 282 | 282 | 100 |
2008/06/11 | 290 | 290 | 282 | 282 | 7,300 |
2008/06/10 | 288 | 290 | 288 | 290 | 1,700 |
2008/06/06 | 289 | 289 | 288 | 288 | 1,200 |
2008/06/05 | 284 | 285 | 280 | 285 | 3,300 |
2008/06/04 | 290 | 300 | 285 | 300 | 5,700 |
2008/06/03 | 288 | 288 | 282 | 282 | 1,500 |
2008/06/02 | 285 | 288 | 285 | 288 | 1,300 |
2008/05/30 | 285 | 285 | 280 | 280 | 1,400 |
2008/05/29 | 290 | 290 | 280 | 280 | 6,100 |
2008/05/28 | 290 | 290 | 290 | 290 | 100 |
2008/05/27 | 291 | 291 | 291 | 291 | 1,400 |
2008/05/26 | 294 | 309 | 294 | 294 | 4,500 |
2008/05/23 | 286 | 293 | 286 | 293 | 5,100 |
2008/05/21 | 287 | 287 | 287 | 287 | 700 |
2008/05/20 | 289 | 289 | 289 | 289 | 1,000 |
2008/05/19 | 291 | 291 | 291 | 291 | 1,900 |
2008/05/15 | 293 | 293 | 282 | 282 | 900 |
2008/05/14 | 293 | 293 | 277 | 277 | 500 |
2008/05/13 | 290 | 290 | 290 | 290 | 4,100 |
2008/05/12 | 291 | 291 | 290 | 290 | 4,900 |
2008/05/09 | 290 | 290 | 290 | 290 | 100 |
2008/05/08 | 280 | 280 | 280 | 280 | 2,400 |
2008/05/07 | 285 | 285 | 280 | 280 | 3,300 |
2008/05/02 | 300 | 300 | 300 | 300 | 1,000 |
2008/05/01 | 278 | 278 | 278 | 278 | 100 |
2008/04/30 | 280 | 285 | 280 | 285 | 1,300 |
2008/04/28 | 287 | 289 | 287 | 289 | 800 |
2008/04/25 | 298 | 305 | 285 | 286 | 8,800 |
2008/04/24 | 284 | 289 | 284 | 289 | 1,700 |
2008/04/23 | 296 | 300 | 280 | 280 | 4,900 |
2008/04/22 | 290 | 300 | 290 | 296 | 1,900 |
2008/04/21 | 287 | 290 | 287 | 290 | 900 |
2008/04/18 | 299 | 300 | 286 | 300 | 4,500 |
2008/04/17 | 300 | 300 | 299 | 299 | 1,500 |
2008/04/16 | 313 | 313 | 299 | 299 | 2,300 |
2008/04/15 | 313 | 313 | 313 | 313 | 100 |
2008/04/14 | 334 | 338 | 334 | 334 | 2,700 |
2008/04/10 | 338 | 339 | 338 | 338 | 7,800 |
2008/04/09 | 338 | 338 | 338 | 338 | 800 |
2008/04/08 | 335 | 335 | 335 | 335 | 300 |
2008/04/07 | 335 | 335 | 335 | 335 | 800 |
2008/04/04 | 335 | 335 | 335 | 335 | 800 |
2008/04/03 | 334 | 339 | 334 | 339 | 3,300 |
2008/03/31 | 330 | 330 | 330 | 330 | 200 |
2008/03/28 | 342 | 342 | 342 | 342 | 1,400 |
2008/03/27 | 334 | 334 | 330 | 330 | 1,100 |
2008/03/25 | 329 | 335 | 329 | 334 | 2,700 |
2008/03/24 | 330 | 330 | 321 | 325 | 2,100 |
2008/03/21 | 335 | 335 | 330 | 330 | 6,000 |
2008/03/19 | 310 | 335 | 310 | 335 | 300 |
2008/03/18 | 326 | 326 | 325 | 325 | 800 |
2008/03/13 | 325 | 325 | 325 | 325 | 200 |
2008/03/12 | 325 | 325 | 325 | 325 | 300 |
2008/03/11 | 325 | 325 | 325 | 325 | 100 |
2008/03/10 | 334 | 334 | 330 | 330 | 6,500 |
2008/03/07 | 330 | 330 | 330 | 330 | 600 |
2008/03/06 | 325 | 325 | 325 | 325 | 300 |
2008/03/05 | 330 | 330 | 330 | 330 | 2,300 |
2008/03/04 | 330 | 330 | 330 | 330 | 1,000 |
2008/03/03 | 331 | 331 | 330 | 330 | 600 |
2008/02/29 | 332 | 332 | 332 | 332 | 400 |
2008/02/28 | 333 | 333 | 332 | 332 | 400 |
2008/02/27 | 333 | 333 | 330 | 330 | 300 |
2008/02/26 | 339 | 339 | 331 | 331 | 800 |
2008/02/25 | 360 | 360 | 331 | 359 | 2,800 |
2008/02/22 | 329 | 329 | 326 | 326 | 600 |
2008/02/21 | 333 | 333 | 333 | 333 | 300 |
2008/02/20 | 331 | 331 | 331 | 331 | 300 |
2008/02/18 | 335 | 335 | 335 | 335 | 100 |
2008/02/15 | 360 | 380 | 360 | 380 | 11,300 |
2008/02/13 | 321 | 321 | 321 | 321 | 600 |
2008/02/12 | 324 | 324 | 320 | 320 | 6,000 |
2008/02/07 | 320 | 320 | 320 | 320 | 100 |
2008/02/06 | 313 | 318 | 313 | 314 | 2,800 |
2008/02/05 | 330 | 333 | 330 | 333 | 500 |
2008/02/01 | 330 | 330 | 330 | 330 | 4,300 |
2008/01/31 | 328 | 328 | 328 | 328 | 4,300 |
2008/01/30 | 326 | 328 | 326 | 328 | 1,300 |
2008/01/29 | 330 | 330 | 330 | 330 | 1,300 |
2008/01/28 | 330 | 330 | 330 | 330 | 1,000 |
2008/01/25 | 330 | 338 | 330 | 330 | 13,200 |
2008/01/24 | 330 | 330 | 330 | 330 | 1,500 |
2008/01/23 | 330 | 330 | 330 | 330 | 3,000 |
2008/01/22 | 338 | 338 | 325 | 330 | 8,200 |
2008/01/21 | 330 | 330 | 330 | 330 | 1,500 |
2008/01/18 | 330 | 330 | 330 | 330 | 1,000 |
2008/01/16 | 311 | 343 | 311 | 343 | 5,900 |
2008/01/15 | 337 | 337 | 330 | 331 | 1,100 |
2008/01/11 | 330 | 330 | 330 | 330 | 300 |
2008/01/10 | 323 | 330 | 323 | 330 | 3,400 |
2008/01/09 | 310 | 310 | 310 | 310 | 1,200 |
2008/01/08 | 330 | 330 | 325 | 330 | 600 |
2008/01/07 | 325 | 328 | 320 | 325 | 4,700 |
2008/01/04 | 320 | 320 | 320 | 320 | 200 |