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 |
---|---|---|---|---|---|
2013/12/30 | 795 | 807 | 794 | 801 | 52,200 |
2013/12/27 | 815 | 815 | 791 | 791 | 22,100 |
2013/12/26 | 782 | 815 | 781 | 811 | 63,600 |
2013/12/25 | 775 | 782 | 760 | 780 | 29,700 |
2013/12/24 | 760 | 789 | 735 | 775 | 59,800 |
2013/12/20 | 757 | 757 | 730 | 745 | 30,500 |
2013/12/19 | 771 | 771 | 737 | 757 | 30,700 |
2013/12/18 | 766 | 771 | 756 | 761 | 17,900 |
2013/12/17 | 775 | 781 | 763 | 769 | 37,500 |
2013/12/16 | 801 | 803 | 765 | 771 | 38,400 |
2013/12/13 | 800 | 800 | 773 | 800 | 36,200 |
2013/12/12 | 790 | 790 | 781 | 790 | 21,400 |
2013/12/11 | 780 | 806 | 770 | 788 | 59,100 |
2013/12/10 | 820 | 820 | 783 | 789 | 57,200 |
2013/12/09 | 834 | 834 | 813 | 820 | 43,000 |
2013/12/06 | 827 | 831 | 816 | 822 | 43,400 |
2013/12/05 | 850 | 859 | 830 | 838 | 49,300 |
2013/12/04 | 886 | 905 | 836 | 836 | 259,300 |
2013/12/03 | 875 | 908 | 875 | 896 | 99,200 |
2013/12/02 | 835 | 869 | 835 | 868 | 48,700 |
2013/11/29 | 838 | 838 | 820 | 834 | 28,700 |
2013/11/28 | 825 | 835 | 807 | 824 | 26,200 |
2013/11/27 | 820 | 830 | 817 | 825 | 29,100 |
2013/11/26 | 833 | 833 | 818 | 830 | 5,700 |
2013/11/25 | 838 | 840 | 810 | 828 | 30,900 |
2013/11/22 | 855 | 860 | 828 | 840 | 22,700 |
2013/11/21 | 819 | 858 | 819 | 850 | 35,800 |
2013/11/20 | 795 | 815 | 795 | 813 | 15,900 |
2013/11/19 | 810 | 818 | 794 | 802 | 19,400 |
2013/11/18 | 821 | 827 | 813 | 820 | 13,700 |
2013/11/15 | 834 | 835 | 820 | 830 | 10,400 |
2013/11/14 | 820 | 832 | 816 | 832 | 15,900 |
2013/11/13 | 822 | 828 | 810 | 824 | 21,600 |
2013/11/12 | 806 | 835 | 806 | 820 | 31,700 |
2013/11/11 | 799 | 824 | 799 | 813 | 30,000 |
2013/11/08 | 809 | 810 | 786 | 805 | 10,700 |
2013/11/07 | 837 | 837 | 800 | 807 | 19,000 |
2013/11/06 | 803 | 822 | 780 | 822 | 44,400 |
2013/11/05 | 770 | 808 | 768 | 799 | 10,700 |
2013/11/01 | 825 | 830 | 768 | 775 | 35,500 |
2013/10/31 | 790 | 851 | 790 | 840 | 40,700 |
2013/10/30 | 800 | 808 | 780 | 796 | 27,000 |
2013/10/29 | 779 | 805 | 778 | 795 | 27,800 |
2013/10/28 | 745 | 778 | 745 | 778 | 36,100 |
2013/10/25 | 735 | 735 | 720 | 730 | 14,700 |
2013/10/24 | 713 | 720 | 709 | 720 | 5,300 |
2013/10/23 | 723 | 723 | 708 | 714 | 8,900 |
2013/10/22 | 700 | 739 | 695 | 723 | 23,300 |
2013/10/21 | 700 | 704 | 695 | 697 | 15,300 |
2013/10/18 | 700 | 700 | 691 | 696 | 9,400 |
2013/10/17 | 704 | 709 | 697 | 699 | 8,000 |
2013/10/16 | 706 | 706 | 697 | 705 | 9,100 |
2013/10/15 | 708 | 714 | 699 | 714 | 17,100 |
2013/10/11 | 681 | 709 | 681 | 706 | 22,500 |
2013/10/10 | 691 | 700 | 683 | 687 | 11,000 |
2013/10/09 | 671 | 691 | 671 | 691 | 8,000 |
2013/10/08 | 676 | 688 | 658 | 683 | 12,200 |
2013/10/07 | 708 | 708 | 684 | 686 | 9,200 |
2013/10/04 | 699 | 699 | 680 | 698 | 8,000 |
2013/10/03 | 675 | 700 | 675 | 699 | 10,700 |
2013/10/02 | 700 | 709 | 672 | 678 | 21,200 |
2013/10/01 | 718 | 733 | 691 | 700 | 21,600 |
2013/09/30 | 698 | 775 | 682 | 722 | 44,300 |
2013/09/27 | 688 | 700 | 680 | 698 | 8,600 |
2013/09/26 | 669 | 688 | 669 | 688 | 9,700 |
2013/09/25 | 690 | 699 | 672 | 677 | 15,000 |
2013/09/24 | 687 | 690 | 673 | 686 | 8,900 |
2013/09/20 | 683 | 684 | 669 | 680 | 23,500 |
2013/09/19 | 646 | 700 | 646 | 690 | 25,300 |
2013/09/18 | 690 | 697 | 620 | 656 | 65,800 |
2013/09/17 | 639 | 720 | 628 | 702 | 79,400 |
2013/09/13 | 604 | 639 | 599 | 620 | 40,400 |
2013/09/12 | 578 | 592 | 575 | 592 | 8,500 |
2013/09/11 | 580 | 590 | 573 | 577 | 25,500 |
2013/09/10 | 577 | 577 | 559 | 575 | 40,700 |
2013/09/09 | 573 | 605 | 569 | 574 | 35,300 |
2013/09/06 | 564 | 569 | 558 | 561 | 26,500 |
2013/09/05 | 600 | 600 | 572 | 573 | 28,100 |
2013/09/04 | 612 | 613 | 576 | 590 | 44,800 |
2013/09/03 | 654 | 660 | 555 | 596 | 168,400 |
2013/09/02 | 561 | 604 | 546 | 604 | 196,100 |
2013/08/30 | 498 | 504 | 494 | 504 | 8,900 |
2013/08/29 | 494 | 498 | 490 | 498 | 2,900 |
2013/08/28 | 495 | 495 | 488 | 493 | 5,600 |
2013/08/27 | 489 | 495 | 489 | 495 | 2,900 |
2013/08/26 | 504 | 504 | 487 | 488 | 8,400 |
2013/08/23 | 502 | 504 | 502 | 502 | 6,000 |
2013/08/22 | 489 | 502 | 486 | 500 | 9,300 |
2013/08/21 | 494 | 494 | 485 | 493 | 7,500 |
2013/08/20 | 498 | 498 | 493 | 498 | 5,200 |
2013/08/19 | 497 | 498 | 490 | 498 | 4,200 |
2013/08/16 | 486 | 498 | 482 | 497 | 6,200 |
2013/08/15 | 496 | 498 | 488 | 498 | 3,600 |
2013/08/14 | 490 | 496 | 488 | 494 | 7,500 |
2013/08/13 | 478 | 490 | 478 | 490 | 6,000 |
2013/08/12 | 488 | 488 | 470 | 478 | 34,700 |
2013/08/09 | 489 | 493 | 483 | 489 | 31,300 |
2013/08/08 | 486 | 493 | 486 | 493 | 1,100 |
2013/08/07 | 488 | 490 | 484 | 490 | 14,300 |
2013/08/06 | 491 | 496 | 487 | 491 | 5,900 |
2013/08/05 | 500 | 500 | 491 | 491 | 11,000 |
2013/08/02 | 498 | 499 | 490 | 495 | 8,100 |
2013/08/01 | 493 | 495 | 490 | 490 | 4,200 |
2013/07/31 | 491 | 493 | 489 | 493 | 1,900 |
2013/07/30 | 485 | 495 | 485 | 488 | 1,100 |
2013/07/29 | 484 | 500 | 481 | 482 | 4,400 |
2013/07/26 | 490 | 491 | 483 | 486 | 5,700 |
2013/07/25 | 488 | 500 | 488 | 498 | 11,800 |
2013/07/24 | 495 | 500 | 489 | 490 | 5,900 |
2013/07/23 | 482 | 491 | 478 | 491 | 5,000 |
2013/07/22 | 482 | 486 | 473 | 475 | 11,700 |
2013/07/19 | 483 | 483 | 465 | 472 | 9,900 |
2013/07/18 | 493 | 493 | 489 | 489 | 2,500 |
2013/07/17 | 488 | 493 | 485 | 493 | 1,800 |
2013/07/16 | 497 | 500 | 494 | 494 | 6,400 |
2013/07/12 | 490 | 493 | 485 | 493 | 3,000 |
2013/07/11 | 497 | 499 | 470 | 492 | 8,000 |
2013/07/10 | 500 | 503 | 497 | 502 | 8,600 |
2013/07/09 | 502 | 503 | 498 | 498 | 4,500 |
2013/07/08 | 503 | 508 | 497 | 502 | 24,400 |
2013/07/05 | 467 | 489 | 467 | 489 | 10,800 |
2013/07/04 | 467 | 472 | 457 | 459 | 7,100 |
2013/07/03 | 451 | 475 | 448 | 475 | 17,100 |
2013/07/02 | 449 | 456 | 449 | 456 | 13,300 |
2013/07/01 | 447 | 456 | 438 | 448 | 22,700 |
2013/06/28 | 440 | 445 | 435 | 440 | 9,100 |
2013/06/27 | 416 | 431 | 416 | 431 | 7,400 |
2013/06/26 | 426 | 440 | 426 | 430 | 5,000 |
2013/06/25 | 431 | 435 | 426 | 427 | 8,200 |
2013/06/24 | 444 | 444 | 416 | 434 | 19,300 |
2013/06/21 | 438 | 444 | 432 | 436 | 6,500 |
2013/06/20 | 440 | 445 | 440 | 445 | 1,200 |
2013/06/19 | 450 | 450 | 435 | 445 | 7,900 |
2013/06/18 | 449 | 449 | 432 | 438 | 8,200 |
2013/06/17 | 428 | 450 | 427 | 445 | 10,800 |
2013/06/14 | 444 | 448 | 443 | 444 | 7,000 |
2013/06/13 | 435 | 440 | 432 | 432 | 600 |
2013/06/12 | 426 | 441 | 426 | 441 | 3,600 |
2013/06/11 | 439 | 439 | 428 | 431 | 6,700 |
2013/06/10 | 428 | 439 | 428 | 439 | 4,500 |
2013/06/07 | 414 | 424 | 400 | 405 | 15,000 |
2013/06/06 | 434 | 448 | 430 | 430 | 12,900 |
2013/06/05 | 445 | 448 | 440 | 448 | 7,300 |
2013/06/04 | 436 | 438 | 425 | 437 | 13,200 |
2013/06/03 | 442 | 446 | 430 | 440 | 43,400 |
2013/05/31 | 404 | 410 | 404 | 407 | 3,500 |
2013/05/30 | 412 | 412 | 402 | 410 | 8,100 |
2013/05/29 | 422 | 425 | 418 | 418 | 4,100 |
2013/05/28 | 417 | 434 | 405 | 427 | 8,700 |
2013/05/27 | 425 | 425 | 402 | 425 | 15,400 |
2013/05/24 | 423 | 436 | 423 | 425 | 2,400 |
2013/05/23 | 449 | 456 | 422 | 422 | 13,100 |
2013/05/22 | 450 | 452 | 445 | 448 | 1,600 |
2013/05/21 | 445 | 450 | 445 | 450 | 7,800 |
2013/05/20 | 448 | 448 | 444 | 445 | 6,500 |
2013/05/17 | 424 | 434 | 420 | 434 | 3,700 |
2013/05/16 | 434 | 434 | 403 | 424 | 14,300 |
2013/05/15 | 453 | 453 | 440 | 441 | 5,000 |
2013/05/14 | 454 | 454 | 444 | 445 | 17,900 |
2013/05/13 | 465 | 465 | 451 | 454 | 4,400 |
2013/05/10 | 461 | 465 | 460 | 462 | 13,700 |
2013/05/09 | 452 | 470 | 450 | 460 | 24,100 |
2013/05/08 | 440 | 460 | 437 | 444 | 36,000 |
2013/05/07 | 440 | 440 | 432 | 438 | 22,000 |
2013/05/02 | 430 | 441 | 427 | 431 | 14,500 |
2013/05/01 | 423 | 430 | 423 | 430 | 7,300 |
2013/04/30 | 426 | 426 | 423 | 425 | 7,500 |
2013/04/26 | 422 | 428 | 422 | 426 | 5,200 |
2013/04/25 | 428 | 428 | 420 | 422 | 21,500 |
2013/04/24 | 434 | 437 | 429 | 432 | 25,700 |
2013/04/23 | 433 | 435 | 428 | 434 | 13,300 |
2013/04/22 | 436 | 436 | 430 | 436 | 16,500 |
2013/04/19 | 422 | 437 | 421 | 435 | 13,900 |
2013/04/18 | 430 | 430 | 420 | 426 | 23,600 |
2013/04/17 | 430 | 438 | 430 | 435 | 34,100 |
2013/04/16 | 448 | 451 | 438 | 450 | 21,500 |
2013/04/15 | 452 | 455 | 444 | 450 | 23,400 |
2013/04/12 | 450 | 450 | 435 | 446 | 12,300 |
2013/04/11 | 445 | 450 | 442 | 450 | 17,100 |
2013/04/10 | 448 | 449 | 439 | 448 | 9,900 |
2013/04/09 | 449 | 449 | 442 | 448 | 7,300 |
2013/04/08 | 447 | 448 | 436 | 448 | 14,700 |
2013/04/05 | 448 | 449 | 440 | 441 | 16,700 |
2013/04/04 | 440 | 442 | 432 | 442 | 13,700 |
2013/04/03 | 430 | 440 | 430 | 440 | 11,600 |
2013/04/02 | 405 | 430 | 390 | 429 | 28,600 |
2013/04/01 | 447 | 450 | 430 | 430 | 13,200 |
2013/03/29 | 460 | 460 | 442 | 450 | 20,700 |
2013/03/28 | 449 | 459 | 441 | 458 | 26,500 |
2013/03/27 | 436 | 442 | 428 | 441 | 10,300 |
2013/03/26 | 438 | 440 | 423 | 426 | 15,300 |
2013/03/25 | 420 | 435 | 412 | 435 | 36,000 |
2013/03/22 | 391 | 397 | 391 | 395 | 6,500 |
2013/03/21 | 391 | 397 | 390 | 395 | 10,600 |
2013/03/19 | 396 | 396 | 376 | 389 | 29,100 |
2013/03/18 | 395 | 396 | 390 | 390 | 9,900 |
2013/03/15 | 384 | 393 | 384 | 392 | 6,400 |
2013/03/14 | 381 | 385 | 380 | 385 | 5,800 |
2013/03/13 | 374 | 380 | 374 | 380 | 4,700 |
2013/03/12 | 381 | 382 | 369 | 372 | 5,900 |
2013/03/11 | 379 | 386 | 378 | 379 | 12,200 |
2013/03/08 | 385 | 387 | 379 | 379 | 8,700 |
2013/03/07 | 383 | 386 | 382 | 384 | 3,800 |
2013/03/06 | 384 | 384 | 378 | 382 | 3,400 |
2013/03/05 | 377 | 385 | 375 | 375 | 6,400 |
2013/03/04 | 375 | 378 | 372 | 372 | 11,600 |
2013/03/01 | 377 | 380 | 375 | 380 | 8,300 |
2013/02/28 | 370 | 374 | 370 | 374 | 4,000 |
2013/02/27 | 364 | 369 | 362 | 369 | 4,000 |
2013/02/26 | 363 | 365 | 363 | 364 | 4,000 |
2013/02/25 | 374 | 374 | 368 | 371 | 10,000 |
2013/02/22 | 360 | 360 | 352 | 358 | 3,200 |
2013/02/21 | 359 | 359 | 358 | 358 | 600 |
2013/02/20 | 356 | 358 | 355 | 358 | 1,100 |
2013/02/19 | 354 | 354 | 354 | 354 | 200 |
2013/02/18 | 353 | 355 | 346 | 355 | 2,800 |
2013/02/15 | 358 | 358 | 340 | 340 | 8,600 |
2013/02/14 | 358 | 359 | 358 | 358 | 2,200 |
2013/02/13 | 379 | 379 | 361 | 361 | 22,700 |
2013/02/12 | 370 | 376 | 370 | 376 | 8,300 |
2013/02/08 | 370 | 370 | 369 | 369 | 2,000 |
2013/02/07 | 369 | 371 | 369 | 369 | 3,500 |
2013/02/06 | 370 | 373 | 368 | 369 | 3,600 |
2013/02/05 | 370 | 370 | 368 | 368 | 3,000 |
2013/02/04 | 368 | 371 | 366 | 371 | 13,700 |
2013/02/01 | 368 | 370 | 368 | 370 | 3,400 |
2013/01/31 | 366 | 370 | 365 | 367 | 1,700 |
2013/01/30 | 364 | 370 | 364 | 365 | 4,100 |
2013/01/29 | 365 | 369 | 365 | 369 | 3,200 |
2013/01/28 | 376 | 376 | 361 | 366 | 7,300 |
2013/01/25 | 370 | 376 | 365 | 374 | 9,000 |
2013/01/24 | 380 | 380 | 369 | 369 | 7,800 |
2013/01/23 | 376 | 380 | 375 | 376 | 3,200 |
2013/01/22 | 377 | 384 | 377 | 380 | 6,000 |
2013/01/21 | 386 | 388 | 375 | 377 | 7,200 |
2013/01/18 | 366 | 378 | 366 | 378 | 15,400 |
2013/01/17 | 371 | 371 | 357 | 365 | 12,000 |
2013/01/16 | 364 | 375 | 362 | 372 | 7,300 |
2013/01/15 | 363 | 374 | 363 | 363 | 10,300 |
2013/01/11 | 352 | 361 | 350 | 360 | 11,100 |
2013/01/10 | 348 | 354 | 341 | 352 | 14,400 |
2013/01/09 | 344 | 347 | 343 | 347 | 5,800 |
2013/01/08 | 344 | 345 | 338 | 343 | 7,300 |
2013/01/07 | 335 | 343 | 333 | 338 | 14,600 |
2013/01/04 | 329 | 335 | 329 | 329 | 8,200 |