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 |
---|---|---|---|---|---|
2015/12/30 | 789 | 789 | 763 | 788 | 2,400 |
2015/12/29 | 787 | 787 | 772 | 785 | 900 |
2015/12/28 | 787 | 787 | 760 | 785 | 5,000 |
2015/12/25 | 757 | 798 | 751 | 760 | 7,700 |
2015/12/24 | 761 | 768 | 760 | 761 | 1,500 |
2015/12/22 | 769 | 769 | 758 | 761 | 5,800 |
2015/12/21 | 758 | 764 | 757 | 757 | 4,600 |
2015/12/18 | 764 | 764 | 757 | 758 | 900 |
2015/12/17 | 767 | 767 | 758 | 761 | 4,200 |
2015/12/16 | 755 | 755 | 750 | 752 | 7,100 |
2015/12/15 | 758 | 758 | 751 | 751 | 9,400 |
2015/12/14 | 758 | 759 | 756 | 756 | 3,800 |
2015/12/11 | 765 | 766 | 757 | 760 | 5,800 |
2015/12/10 | 759 | 759 | 755 | 757 | 9,000 |
2015/12/09 | 761 | 762 | 759 | 762 | 2,200 |
2015/12/08 | 760 | 762 | 760 | 762 | 4,100 |
2015/12/07 | 765 | 765 | 761 | 761 | 7,100 |
2015/12/04 | 758 | 763 | 758 | 761 | 3,200 |
2015/12/03 | 758 | 765 | 756 | 759 | 14,900 |
2015/12/02 | 780 | 785 | 757 | 757 | 16,500 |
2015/12/01 | 777 | 781 | 772 | 775 | 4,400 |
2015/11/30 | 777 | 777 | 776 | 776 | 2,400 |
2015/11/27 | 780 | 781 | 771 | 774 | 3,600 |
2015/11/26 | 790 | 790 | 780 | 780 | 1,900 |
2015/11/25 | 798 | 799 | 788 | 795 | 9,300 |
2015/11/24 | 785 | 785 | 780 | 783 | 8,600 |
2015/11/20 | 770 | 770 | 763 | 763 | 1,000 |
2015/11/19 | 762 | 762 | 760 | 761 | 2,900 |
2015/11/18 | 760 | 764 | 760 | 763 | 800 |
2015/11/17 | 771 | 771 | 758 | 759 | 4,500 |
2015/11/16 | 770 | 771 | 770 | 771 | 1,000 |
2015/11/13 | 773 | 773 | 769 | 770 | 1,600 |
2015/11/12 | 773 | 774 | 773 | 774 | 500 |
2015/11/11 | 772 | 772 | 765 | 770 | 700 |
2015/11/10 | 768 | 770 | 766 | 770 | 5,500 |
2015/11/09 | 772 | 772 | 765 | 768 | 1,500 |
2015/11/06 | 763 | 768 | 762 | 768 | 2,000 |
2015/11/05 | 765 | 766 | 760 | 763 | 1,600 |
2015/11/04 | 765 | 770 | 765 | 765 | 1,300 |
2015/11/02 | 772 | 772 | 750 | 765 | 3,500 |
2015/10/30 | 771 | 773 | 771 | 773 | 1,200 |
2015/10/29 | 773 | 773 | 770 | 772 | 6,400 |
2015/10/28 | 776 | 776 | 769 | 773 | 3,400 |
2015/10/27 | 769 | 779 | 769 | 775 | 3,200 |
2015/10/26 | 773 | 776 | 769 | 769 | 8,400 |
2015/10/23 | 775 | 775 | 768 | 772 | 1,100 |
2015/10/22 | 776 | 776 | 766 | 769 | 1,500 |
2015/10/21 | 769 | 770 | 768 | 770 | 3,400 |
2015/10/20 | 770 | 776 | 769 | 769 | 4,300 |
2015/10/19 | 775 | 776 | 770 | 770 | 4,300 |
2015/10/16 | 755 | 775 | 755 | 774 | 17,600 |
2015/10/15 | 805 | 827 | 805 | 813 | 8,600 |
2015/10/14 | 806 | 810 | 804 | 808 | 4,100 |
2015/10/13 | 803 | 807 | 800 | 806 | 11,300 |
2015/10/09 | 805 | 805 | 788 | 803 | 3,100 |
2015/10/08 | 804 | 804 | 793 | 800 | 1,500 |
2015/10/07 | 799 | 801 | 790 | 801 | 1,900 |
2015/10/06 | 789 | 798 | 786 | 796 | 2,700 |
2015/10/05 | 787 | 789 | 779 | 782 | 900 |
2015/10/02 | 777 | 786 | 777 | 777 | 1,700 |
2015/10/01 | 797 | 797 | 769 | 777 | 18,600 |
2015/09/30 | 782 | 799 | 782 | 788 | 3,100 |
2015/09/29 | 776 | 778 | 775 | 776 | 2,900 |
2015/09/28 | 770 | 779 | 770 | 776 | 2,100 |
2015/09/25 | 759 | 770 | 758 | 770 | 2,900 |
2015/09/24 | 770 | 770 | 757 | 766 | 900 |
2015/09/18 | 770 | 770 | 770 | 770 | 300 |
2015/09/17 | 770 | 770 | 770 | 770 | 600 |
2015/09/16 | 765 | 770 | 765 | 770 | 200 |
2015/09/15 | 795 | 795 | 767 | 770 | 5,700 |
2015/09/14 | 765 | 768 | 765 | 765 | 1,100 |
2015/09/11 | 757 | 762 | 757 | 762 | 1,800 |
2015/09/10 | 755 | 765 | 755 | 756 | 1,600 |
2015/09/09 | 767 | 767 | 755 | 755 | 1,300 |
2015/09/08 | 741 | 760 | 741 | 744 | 2,200 |
2015/09/07 | 749 | 750 | 742 | 742 | 2,100 |
2015/09/04 | 770 | 770 | 750 | 750 | 9,300 |
2015/09/03 | 765 | 765 | 760 | 762 | 3,700 |
2015/09/02 | 759 | 778 | 752 | 760 | 15,400 |
2015/09/01 | 828 | 830 | 811 | 819 | 5,700 |
2015/08/31 | 819 | 827 | 802 | 827 | 5,500 |
2015/08/28 | 828 | 828 | 792 | 819 | 6,600 |
2015/08/27 | 781 | 790 | 781 | 787 | 4,000 |
2015/08/26 | 730 | 739 | 730 | 739 | 3,200 |
2015/08/25 | 700 | 759 | 700 | 709 | 21,200 |
2015/08/24 | 801 | 815 | 750 | 760 | 14,900 |
2015/08/21 | 825 | 839 | 821 | 821 | 7,200 |
2015/08/20 | 850 | 850 | 838 | 839 | 2,800 |
2015/08/19 | 850 | 856 | 849 | 851 | 2,800 |
2015/08/18 | 850 | 855 | 850 | 855 | 6,300 |
2015/08/17 | 847 | 849 | 847 | 849 | 2,700 |
2015/08/14 | 832 | 847 | 822 | 847 | 3,400 |
2015/08/13 | 828 | 846 | 828 | 846 | 1,700 |
2015/08/12 | 837 | 850 | 836 | 836 | 5,500 |
2015/08/11 | 839 | 849 | 834 | 840 | 4,100 |
2015/08/10 | 854 | 855 | 842 | 843 | 9,300 |
2015/08/07 | 857 | 858 | 852 | 855 | 5,500 |
2015/08/06 | 850 | 857 | 848 | 855 | 5,800 |
2015/08/05 | 853 | 853 | 846 | 850 | 4,400 |
2015/08/04 | 853 | 855 | 850 | 853 | 3,300 |
2015/08/03 | 845 | 854 | 845 | 851 | 5,300 |
2015/07/31 | 853 | 853 | 841 | 850 | 2,400 |
2015/07/30 | 831 | 850 | 831 | 841 | 5,400 |
2015/07/29 | 845 | 849 | 841 | 841 | 1,400 |
2015/07/28 | 826 | 849 | 826 | 845 | 2,700 |
2015/07/27 | 850 | 854 | 845 | 850 | 8,900 |
2015/07/24 | 837 | 848 | 837 | 848 | 5,000 |
2015/07/23 | 848 | 850 | 830 | 843 | 7,800 |
2015/07/22 | 859 | 859 | 847 | 848 | 5,900 |
2015/07/21 | 850 | 858 | 850 | 858 | 4,800 |
2015/07/17 | 850 | 855 | 837 | 851 | 12,900 |
2015/07/16 | 840 | 850 | 836 | 849 | 15,400 |
2015/07/15 | 839 | 839 | 832 | 835 | 1,900 |
2015/07/14 | 837 | 842 | 831 | 831 | 10,900 |
2015/07/13 | 820 | 836 | 815 | 836 | 9,900 |
2015/07/10 | 810 | 815 | 809 | 809 | 13,500 |
2015/07/09 | 808 | 810 | 801 | 810 | 15,400 |
2015/07/08 | 824 | 839 | 815 | 815 | 17,800 |
2015/07/07 | 818 | 825 | 818 | 822 | 4,200 |
2015/07/06 | 815 | 820 | 814 | 815 | 3,000 |
2015/07/03 | 828 | 828 | 815 | 815 | 8,200 |
2015/07/02 | 812 | 833 | 812 | 828 | 13,900 |
2015/07/01 | 805 | 810 | 804 | 810 | 29,900 |
2015/06/30 | 805 | 805 | 803 | 805 | 7,700 |
2015/06/29 | 805 | 805 | 803 | 805 | 17,600 |
2015/06/26 | 809 | 810 | 809 | 810 | 5,100 |
2015/06/25 | 809 | 809 | 807 | 809 | 2,000 |
2015/06/24 | 810 | 810 | 805 | 806 | 10,200 |
2015/06/23 | 810 | 810 | 808 | 809 | 9,400 |
2015/06/22 | 810 | 810 | 808 | 810 | 5,900 |
2015/06/19 | 805 | 810 | 805 | 810 | 12,600 |
2015/06/18 | 809 | 809 | 802 | 808 | 6,200 |
2015/06/17 | 810 | 810 | 807 | 810 | 8,500 |
2015/06/16 | 819 | 820 | 811 | 815 | 6,400 |
2015/06/15 | 820 | 820 | 812 | 820 | 4,000 |
2015/06/12 | 820 | 820 | 811 | 820 | 10,800 |
2015/06/11 | 820 | 820 | 807 | 818 | 12,200 |
2015/06/10 | 829 | 835 | 829 | 833 | 5,000 |
2015/06/09 | 820 | 829 | 815 | 829 | 4,600 |
2015/06/08 | 833 | 833 | 821 | 822 | 8,300 |
2015/06/05 | 826 | 829 | 822 | 822 | 2,300 |
2015/06/04 | 826 | 830 | 825 | 829 | 5,100 |
2015/06/03 | 838 | 838 | 815 | 825 | 16,800 |
2015/06/02 | 816 | 869 | 816 | 855 | 35,000 |
2015/06/01 | 800 | 815 | 800 | 815 | 12,600 |
2015/05/29 | 792 | 805 | 792 | 804 | 6,200 |
2015/05/28 | 803 | 815 | 789 | 790 | 39,600 |
2015/05/27 | 800 | 811 | 800 | 809 | 1,000 |
2015/05/26 | 804 | 807 | 799 | 799 | 7,700 |
2015/05/25 | 805 | 812 | 803 | 804 | 7,200 |
2015/05/22 | 803 | 805 | 800 | 803 | 1,400 |
2015/05/21 | 803 | 804 | 800 | 800 | 2,700 |
2015/05/20 | 805 | 805 | 800 | 802 | 3,200 |
2015/05/19 | 809 | 809 | 801 | 801 | 6,500 |
2015/05/18 | 809 | 809 | 803 | 803 | 6,200 |
2015/05/15 | 809 | 810 | 809 | 809 | 1,100 |
2015/05/14 | 811 | 813 | 810 | 810 | 5,800 |
2015/05/13 | 811 | 813 | 809 | 809 | 1,800 |
2015/05/12 | 814 | 814 | 810 | 810 | 800 |
2015/05/11 | 820 | 820 | 810 | 813 | 9,600 |
2015/05/08 | 809 | 816 | 809 | 810 | 10,300 |
2015/05/07 | 827 | 827 | 811 | 824 | 8,000 |
2015/05/01 | 840 | 842 | 811 | 835 | 11,600 |
2015/04/30 | 816 | 844 | 816 | 829 | 4,600 |
2015/04/28 | 830 | 836 | 820 | 820 | 8,900 |
2015/04/27 | 835 | 850 | 830 | 835 | 42,900 |
2015/04/24 | 863 | 888 | 849 | 888 | 45,000 |
2015/04/23 | 834 | 855 | 832 | 854 | 27,300 |
2015/04/22 | 810 | 835 | 809 | 829 | 28,600 |
2015/04/21 | 854 | 858 | 755 | 810 | 103,000 |
2015/04/20 | 850 | 853 | 843 | 852 | 14,200 |
2015/04/17 | 881 | 886 | 850 | 855 | 35,700 |
2015/04/16 | 901 | 914 | 881 | 891 | 48,200 |
2015/04/15 | 960 | 961 | 953 | 959 | 36,500 |
2015/04/14 | 955 | 959 | 946 | 959 | 25,900 |
2015/04/13 | 960 | 960 | 954 | 956 | 17,000 |
2015/04/10 | 959 | 959 | 940 | 954 | 17,800 |
2015/04/09 | 950 | 961 | 935 | 960 | 43,000 |
2015/04/08 | 905 | 929 | 905 | 921 | 16,200 |
2015/04/07 | 894 | 1,044 | 894 | 920 | 90,000 |
2015/04/06 | 894 | 898 | 889 | 894 | 17,700 |
2015/04/03 | 895 | 895 | 890 | 892 | 15,400 |
2015/04/02 | 896 | 896 | 889 | 895 | 13,300 |
2015/04/01 | 900 | 900 | 883 | 896 | 31,800 |
2015/03/31 | 878 | 900 | 878 | 898 | 36,200 |
2015/03/30 | 877 | 879 | 865 | 878 | 27,200 |
2015/03/27 | 845 | 879 | 845 | 861 | 24,000 |
2015/03/26 | 847 | 847 | 833 | 839 | 11,200 |
2015/03/25 | 843 | 850 | 835 | 849 | 8,900 |
2015/03/24 | 821 | 830 | 821 | 830 | 8,700 |
2015/03/23 | 814 | 829 | 812 | 816 | 5,900 |
2015/03/20 | 813 | 813 | 806 | 810 | 3,200 |
2015/03/19 | 813 | 813 | 806 | 813 | 3,400 |
2015/03/18 | 804 | 814 | 803 | 814 | 4,900 |
2015/03/17 | 795 | 803 | 792 | 803 | 7,600 |
2015/03/16 | 787 | 795 | 785 | 795 | 7,900 |
2015/03/13 | 787 | 789 | 780 | 785 | 7,800 |
2015/03/12 | 787 | 787 | 784 | 786 | 2,600 |
2015/03/11 | 785 | 786 | 782 | 786 | 2,200 |
2015/03/10 | 784 | 787 | 784 | 785 | 8,800 |
2015/03/09 | 781 | 785 | 780 | 784 | 4,500 |
2015/03/06 | 778 | 780 | 774 | 779 | 8,600 |
2015/03/05 | 773 | 775 | 770 | 774 | 8,900 |
2015/03/04 | 783 | 784 | 771 | 775 | 11,800 |
2015/03/03 | 788 | 793 | 782 | 793 | 9,100 |
2015/03/02 | 779 | 788 | 777 | 785 | 7,200 |
2015/02/27 | 779 | 780 | 777 | 780 | 6,300 |
2015/02/26 | 776 | 777 | 774 | 777 | 4,200 |
2015/02/25 | 775 | 775 | 773 | 774 | 6,600 |
2015/02/24 | 767 | 772 | 765 | 772 | 3,300 |
2015/02/23 | 775 | 775 | 762 | 765 | 7,500 |
2015/02/20 | 754 | 760 | 753 | 760 | 6,000 |
2015/02/19 | 753 | 753 | 751 | 752 | 3,300 |
2015/02/18 | 753 | 755 | 750 | 753 | 9,900 |
2015/02/17 | 754 | 754 | 752 | 753 | 1,100 |
2015/02/16 | 755 | 756 | 751 | 752 | 6,200 |
2015/02/13 | 755 | 755 | 752 | 754 | 1,800 |
2015/02/12 | 755 | 755 | 749 | 751 | 5,900 |
2015/02/10 | 754 | 754 | 750 | 753 | 7,300 |
2015/02/09 | 752 | 754 | 750 | 754 | 3,500 |
2015/02/06 | 750 | 752 | 750 | 751 | 1,800 |
2015/02/05 | 752 | 752 | 749 | 750 | 2,500 |
2015/02/04 | 752 | 753 | 750 | 752 | 2,300 |
2015/02/03 | 751 | 753 | 751 | 753 | 3,200 |
2015/02/02 | 751 | 753 | 751 | 751 | 2,000 |
2015/01/30 | 755 | 757 | 755 | 755 | 1,300 |
2015/01/29 | 757 | 757 | 757 | 757 | 1,100 |
2015/01/28 | 757 | 759 | 756 | 757 | 2,100 |
2015/01/27 | 757 | 758 | 756 | 758 | 1,000 |
2015/01/26 | 760 | 760 | 754 | 757 | 5,500 |
2015/01/23 | 750 | 759 | 750 | 754 | 7,100 |
2015/01/22 | 750 | 755 | 750 | 755 | 2,000 |
2015/01/21 | 755 | 755 | 753 | 755 | 1,300 |
2015/01/20 | 752 | 756 | 750 | 753 | 3,900 |
2015/01/19 | 755 | 756 | 755 | 755 | 1,700 |
2015/01/16 | 746 | 753 | 744 | 753 | 5,000 |
2015/01/15 | 745 | 753 | 745 | 753 | 800 |
2015/01/14 | 748 | 756 | 744 | 745 | 5,500 |
2015/01/13 | 753 | 753 | 741 | 748 | 17,500 |
2015/01/09 | 753 | 756 | 752 | 755 | 5,000 |
2015/01/08 | 757 | 757 | 752 | 756 | 3,700 |
2015/01/07 | 753 | 757 | 751 | 755 | 3,800 |
2015/01/06 | 760 | 760 | 751 | 756 | 4,700 |
2015/01/05 | 759 | 777 | 758 | 764 | 7,000 |