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 |
---|---|---|---|---|---|
2017/12/29 | 869 | 872 | 869 | 870 | 1,500 |
2017/12/28 | 872 | 872 | 867 | 868 | 1,300 |
2017/12/27 | 871 | 872 | 871 | 872 | 500 |
2017/12/26 | 872 | 872 | 866 | 866 | 1,300 |
2017/12/25 | 872 | 873 | 870 | 870 | 2,500 |
2017/12/22 | 870 | 875 | 868 | 871 | 3,700 |
2017/12/21 | 868 | 874 | 868 | 870 | 700 |
2017/12/20 | 865 | 868 | 865 | 867 | 2,400 |
2017/12/19 | 869 | 875 | 864 | 865 | 3,700 |
2017/12/18 | 872 | 873 | 868 | 868 | 1,400 |
2017/12/15 | 879 | 879 | 872 | 872 | 2,400 |
2017/12/14 | 880 | 882 | 874 | 874 | 3,200 |
2017/12/13 | 882 | 882 | 878 | 878 | 1,700 |
2017/12/12 | 884 | 884 | 883 | 884 | 3,600 |
2017/12/11 | 881 | 889 | 881 | 884 | 4,200 |
2017/12/08 | 883 | 887 | 880 | 880 | 3,800 |
2017/12/07 | 885 | 885 | 874 | 874 | 4,500 |
2017/12/06 | 881 | 888 | 881 | 886 | 2,300 |
2017/12/05 | 886 | 886 | 881 | 881 | 2,600 |
2017/12/04 | 880 | 888 | 880 | 886 | 3,300 |
2017/12/01 | 885 | 886 | 874 | 879 | 8,700 |
2017/11/30 | 888 | 892 | 881 | 891 | 10,100 |
2017/11/29 | 886 | 888 | 876 | 888 | 10,700 |
2017/11/28 | 878 | 886 | 872 | 881 | 7,300 |
2017/11/27 | 879 | 879 | 870 | 878 | 7,300 |
2017/11/24 | 874 | 879 | 870 | 879 | 8,200 |
2017/11/22 | 874 | 878 | 870 | 874 | 4,800 |
2017/11/21 | 870 | 876 | 870 | 874 | 2,700 |
2017/11/20 | 862 | 870 | 862 | 868 | 2,500 |
2017/11/17 | 859 | 860 | 855 | 860 | 2,100 |
2017/11/16 | 859 | 859 | 859 | 859 | 300 |
2017/11/15 | 865 | 866 | 859 | 859 | 3,500 |
2017/11/14 | 869 | 870 | 869 | 869 | 1,000 |
2017/11/13 | 877 | 877 | 868 | 868 | 7,900 |
2017/11/10 | 868 | 877 | 868 | 876 | 3,300 |
2017/11/09 | 870 | 870 | 868 | 868 | 1,000 |
2017/11/08 | 879 | 879 | 867 | 868 | 4,900 |
2017/11/07 | 881 | 881 | 867 | 873 | 8,600 |
2017/11/06 | 877 | 881 | 876 | 881 | 5,900 |
2017/11/02 | 878 | 878 | 875 | 877 | 1,500 |
2017/11/01 | 876 | 880 | 874 | 876 | 2,900 |
2017/10/31 | 875 | 876 | 875 | 876 | 2,800 |
2017/10/30 | 876 | 876 | 875 | 876 | 1,600 |
2017/10/27 | 873 | 884 | 873 | 876 | 5,500 |
2017/10/26 | 890 | 890 | 873 | 886 | 11,000 |
2017/10/25 | 880 | 886 | 879 | 880 | 8,600 |
2017/10/24 | 879 | 883 | 879 | 883 | 7,100 |
2017/10/23 | 873 | 886 | 873 | 883 | 20,900 |
2017/10/20 | 868 | 877 | 868 | 875 | 5,900 |
2017/10/19 | 863 | 867 | 863 | 867 | 3,700 |
2017/10/18 | 860 | 868 | 859 | 868 | 15,300 |
2017/10/17 | 875 | 885 | 874 | 881 | 18,700 |
2017/10/16 | 879 | 879 | 874 | 875 | 10,800 |
2017/10/13 | 877 | 879 | 873 | 879 | 8,400 |
2017/10/12 | 880 | 880 | 874 | 877 | 3,000 |
2017/10/11 | 878 | 879 | 872 | 879 | 4,500 |
2017/10/10 | 873 | 876 | 871 | 872 | 10,000 |
2017/10/06 | 875 | 875 | 868 | 873 | 6,400 |
2017/10/05 | 877 | 877 | 866 | 872 | 6,300 |
2017/10/04 | 876 | 879 | 871 | 874 | 8,400 |
2017/10/03 | 872 | 879 | 867 | 875 | 8,400 |
2017/10/02 | 872 | 872 | 863 | 869 | 8,400 |
2017/09/29 | 867 | 867 | 862 | 863 | 2,700 |
2017/09/28 | 860 | 867 | 853 | 867 | 9,100 |
2017/09/27 | 850 | 859 | 850 | 856 | 4,200 |
2017/09/26 | 845 | 850 | 841 | 850 | 4,600 |
2017/09/25 | 850 | 851 | 838 | 844 | 6,800 |
2017/09/22 | 838 | 838 | 833 | 835 | 1,100 |
2017/09/21 | 840 | 841 | 828 | 838 | 6,200 |
2017/09/20 | 841 | 845 | 838 | 844 | 2,200 |
2017/09/19 | 841 | 844 | 841 | 844 | 1,600 |
2017/09/15 | 848 | 848 | 843 | 843 | 500 |
2017/09/14 | 856 | 856 | 848 | 848 | 2,700 |
2017/09/13 | 839 | 842 | 838 | 842 | 1,600 |
2017/09/12 | 833 | 838 | 833 | 838 | 1,300 |
2017/09/11 | 827 | 833 | 827 | 833 | 1,500 |
2017/09/08 | 834 | 834 | 824 | 826 | 2,100 |
2017/09/07 | 824 | 826 | 820 | 826 | 2,500 |
2017/09/06 | 826 | 830 | 822 | 824 | 2,900 |
2017/09/05 | 834 | 837 | 825 | 825 | 6,300 |
2017/09/04 | 841 | 845 | 836 | 836 | 4,200 |
2017/09/01 | 865 | 866 | 845 | 847 | 9,200 |
2017/08/31 | 868 | 874 | 860 | 862 | 18,600 |
2017/08/30 | 860 | 898 | 860 | 898 | 35,800 |
2017/08/29 | 838 | 860 | 838 | 854 | 14,800 |
2017/08/28 | 837 | 847 | 834 | 840 | 7,700 |
2017/08/25 | 834 | 836 | 833 | 836 | 5,200 |
2017/08/24 | 830 | 830 | 823 | 825 | 1,800 |
2017/08/23 | 830 | 830 | 825 | 830 | 1,800 |
2017/08/22 | 826 | 826 | 825 | 826 | 800 |
2017/08/21 | 829 | 829 | 826 | 826 | 900 |
2017/08/18 | 828 | 830 | 821 | 828 | 1,900 |
2017/08/17 | 828 | 834 | 824 | 828 | 3,800 |
2017/08/16 | 821 | 830 | 820 | 828 | 3,300 |
2017/08/15 | 824 | 824 | 819 | 821 | 2,900 |
2017/08/14 | 822 | 823 | 822 | 823 | 800 |
2017/08/10 | 830 | 831 | 822 | 822 | 7,400 |
2017/08/09 | 830 | 835 | 828 | 830 | 900 |
2017/08/08 | 838 | 838 | 830 | 830 | 4,900 |
2017/08/07 | 838 | 838 | 833 | 838 | 2,200 |
2017/08/04 | 835 | 840 | 833 | 833 | 3,200 |
2017/08/03 | 830 | 836 | 830 | 833 | 3,100 |
2017/08/02 | 837 | 837 | 835 | 835 | 900 |
2017/08/01 | 840 | 840 | 837 | 837 | 700 |
2017/07/31 | 849 | 850 | 839 | 839 | 2,000 |
2017/07/28 | 845 | 845 | 839 | 839 | 1,300 |
2017/07/27 | 844 | 845 | 841 | 845 | 2,800 |
2017/07/26 | 838 | 844 | 838 | 843 | 2,900 |
2017/07/25 | 844 | 845 | 838 | 838 | 7,300 |
2017/07/24 | 840 | 843 | 828 | 843 | 8,600 |
2017/07/21 | 838 | 840 | 834 | 840 | 3,200 |
2017/07/20 | 846 | 846 | 830 | 840 | 9,600 |
2017/07/19 | 850 | 850 | 835 | 846 | 7,200 |
2017/07/18 | 834 | 850 | 829 | 850 | 16,100 |
2017/07/14 | 830 | 833 | 829 | 833 | 2,600 |
2017/07/13 | 830 | 833 | 828 | 829 | 9,500 |
2017/07/12 | 825 | 829 | 824 | 826 | 5,100 |
2017/07/11 | 822 | 824 | 822 | 824 | 2,900 |
2017/07/10 | 819 | 822 | 819 | 822 | 9,700 |
2017/07/07 | 817 | 820 | 817 | 819 | 1,400 |
2017/07/06 | 815 | 820 | 814 | 817 | 4,000 |
2017/07/05 | 809 | 813 | 807 | 813 | 1,900 |
2017/07/04 | 808 | 812 | 807 | 808 | 3,100 |
2017/07/03 | 808 | 813 | 806 | 807 | 5,600 |
2017/06/30 | 806 | 816 | 806 | 816 | 6,500 |
2017/06/29 | 816 | 816 | 813 | 815 | 3,400 |
2017/06/28 | 814 | 819 | 814 | 815 | 2,400 |
2017/06/27 | 815 | 815 | 800 | 814 | 8,500 |
2017/06/26 | 815 | 816 | 801 | 815 | 6,600 |
2017/06/23 | 823 | 823 | 812 | 817 | 3,800 |
2017/06/22 | 822 | 827 | 819 | 826 | 3,400 |
2017/06/21 | 817 | 822 | 817 | 820 | 4,000 |
2017/06/20 | 815 | 818 | 815 | 818 | 3,500 |
2017/06/19 | 810 | 815 | 810 | 815 | 1,200 |
2017/06/16 | 810 | 815 | 810 | 810 | 2,300 |
2017/06/15 | 813 | 813 | 809 | 810 | 2,700 |
2017/06/14 | 809 | 810 | 808 | 809 | 5,300 |
2017/06/13 | 806 | 808 | 806 | 808 | 4,100 |
2017/06/12 | 804 | 806 | 804 | 806 | 3,000 |
2017/06/09 | 804 | 804 | 798 | 803 | 5,200 |
2017/06/08 | 796 | 798 | 794 | 798 | 4,000 |
2017/06/07 | 796 | 799 | 795 | 796 | 1,600 |
2017/06/06 | 798 | 800 | 798 | 798 | 7,600 |
2017/06/05 | 798 | 799 | 792 | 798 | 8,700 |
2017/06/02 | 778 | 798 | 778 | 798 | 22,500 |
2017/06/01 | 799 | 820 | 797 | 820 | 16,100 |
2017/05/31 | 793 | 795 | 787 | 791 | 4,700 |
2017/05/30 | 794 | 794 | 784 | 790 | 3,200 |
2017/05/29 | 793 | 797 | 790 | 790 | 1,600 |
2017/05/26 | 798 | 798 | 784 | 789 | 4,900 |
2017/05/25 | 793 | 798 | 793 | 795 | 2,800 |
2017/05/24 | 791 | 798 | 791 | 794 | 5,000 |
2017/05/23 | 790 | 798 | 790 | 794 | 2,400 |
2017/05/22 | 786 | 793 | 786 | 788 | 1,500 |
2017/05/19 | 784 | 795 | 784 | 784 | 3,200 |
2017/05/18 | 798 | 798 | 778 | 782 | 11,700 |
2017/05/17 | 800 | 800 | 796 | 798 | 4,100 |
2017/05/16 | 798 | 799 | 794 | 798 | 15,900 |
2017/05/15 | 798 | 798 | 788 | 792 | 11,100 |
2017/05/12 | 787 | 792 | 787 | 787 | 6,600 |
2017/05/11 | 782 | 789 | 781 | 784 | 5,700 |
2017/05/10 | 781 | 790 | 781 | 781 | 12,500 |
2017/05/09 | 776 | 780 | 773 | 780 | 5,700 |
2017/05/08 | 780 | 780 | 772 | 778 | 9,000 |
2017/05/02 | 768 | 775 | 768 | 773 | 5,100 |
2017/05/01 | 768 | 771 | 763 | 768 | 8,600 |
2017/04/28 | 766 | 788 | 766 | 767 | 8,900 |
2017/04/27 | 769 | 789 | 769 | 770 | 9,100 |
2017/04/26 | 793 | 793 | 766 | 774 | 30,500 |
2017/04/25 | 793 | 798 | 783 | 794 | 33,000 |
2017/04/24 | 770 | 779 | 770 | 774 | 13,000 |
2017/04/21 | 793 | 794 | 768 | 769 | 25,400 |
2017/04/20 | 794 | 798 | 790 | 793 | 14,300 |
2017/04/19 | 817 | 819 | 791 | 791 | 34,200 |
2017/04/18 | 850 | 850 | 828 | 828 | 43,100 |
2017/04/17 | 875 | 927 | 873 | 889 | 27,900 |
2017/04/14 | 861 | 874 | 861 | 865 | 10,100 |
2017/04/13 | 879 | 899 | 845 | 861 | 29,300 |
2017/04/12 | 900 | 900 | 888 | 890 | 31,800 |
2017/04/11 | 874 | 885 | 874 | 875 | 12,800 |
2017/04/10 | 889 | 889 | 863 | 874 | 31,300 |
2017/04/07 | 902 | 902 | 881 | 889 | 15,000 |
2017/04/06 | 895 | 905 | 895 | 896 | 14,700 |
2017/04/05 | 902 | 914 | 894 | 904 | 14,400 |
2017/04/04 | 939 | 940 | 882 | 894 | 46,300 |
2017/04/03 | 885 | 948 | 885 | 894 | 60,100 |
2017/03/31 | 865 | 884 | 864 | 876 | 21,400 |
2017/03/30 | 864 | 870 | 856 | 860 | 16,700 |
2017/03/29 | 835 | 880 | 833 | 866 | 43,600 |
2017/03/28 | 820 | 822 | 818 | 820 | 7,100 |
2017/03/27 | 817 | 819 | 812 | 816 | 4,200 |
2017/03/24 | 814 | 818 | 812 | 818 | 4,400 |
2017/03/23 | 818 | 818 | 812 | 813 | 3,800 |
2017/03/22 | 814 | 819 | 812 | 819 | 4,800 |
2017/03/21 | 809 | 819 | 809 | 819 | 7,900 |
2017/03/17 | 807 | 809 | 805 | 809 | 4,000 |
2017/03/16 | 807 | 809 | 805 | 806 | 6,100 |
2017/03/15 | 810 | 810 | 806 | 808 | 4,800 |
2017/03/14 | 810 | 812 | 808 | 810 | 5,500 |
2017/03/13 | 810 | 810 | 803 | 810 | 7,100 |
2017/03/10 | 798 | 803 | 798 | 803 | 4,900 |
2017/03/09 | 799 | 800 | 798 | 798 | 3,800 |
2017/03/08 | 799 | 799 | 795 | 798 | 3,300 |
2017/03/07 | 797 | 799 | 794 | 796 | 3,600 |
2017/03/06 | 789 | 795 | 788 | 794 | 7,900 |
2017/03/03 | 785 | 790 | 784 | 789 | 4,900 |
2017/03/02 | 777 | 788 | 777 | 785 | 6,400 |
2017/03/01 | 779 | 785 | 775 | 776 | 4,700 |
2017/02/28 | 770 | 779 | 770 | 778 | 3,000 |
2017/02/27 | 770 | 774 | 770 | 770 | 3,800 |
2017/02/24 | 775 | 775 | 763 | 764 | 2,900 |
2017/02/23 | 769 | 769 | 764 | 764 | 3,500 |
2017/02/22 | 771 | 775 | 770 | 770 | 4,400 |
2017/02/21 | 761 | 770 | 761 | 770 | 4,100 |
2017/02/20 | 759 | 759 | 757 | 759 | 1,600 |
2017/02/17 | 754 | 755 | 752 | 753 | 1,200 |
2017/02/16 | 748 | 751 | 748 | 751 | 800 |
2017/02/15 | 750 | 750 | 746 | 750 | 300 |
2017/02/14 | 745 | 746 | 745 | 745 | 1,600 |
2017/02/13 | 758 | 758 | 747 | 747 | 4,800 |
2017/02/10 | 745 | 748 | 740 | 743 | 10,200 |
2017/02/09 | 746 | 746 | 745 | 745 | 1,900 |
2017/02/08 | 747 | 747 | 746 | 746 | 1,800 |
2017/02/07 | 738 | 748 | 738 | 745 | 1,700 |
2017/02/06 | 742 | 743 | 736 | 737 | 3,400 |
2017/02/03 | 739 | 748 | 739 | 747 | 600 |
2017/02/02 | 741 | 742 | 740 | 740 | 600 |
2017/02/01 | 749 | 749 | 737 | 737 | 1,600 |
2017/01/31 | 756 | 756 | 747 | 747 | 2,800 |
2017/01/30 | 751 | 751 | 745 | 750 | 3,200 |
2017/01/27 | 759 | 759 | 743 | 749 | 2,000 |
2017/01/26 | 756 | 759 | 744 | 747 | 4,400 |
2017/01/25 | 745 | 752 | 737 | 742 | 13,800 |
2017/01/24 | 736 | 740 | 726 | 740 | 9,000 |
2017/01/23 | 725 | 735 | 722 | 735 | 5,300 |
2017/01/20 | 721 | 725 | 721 | 721 | 900 |
2017/01/19 | 720 | 721 | 720 | 721 | 2,100 |
2017/01/18 | 723 | 724 | 722 | 722 | 4,300 |
2017/01/17 | 724 | 726 | 723 | 723 | 2,700 |
2017/01/16 | 725 | 725 | 724 | 724 | 600 |
2017/01/13 | 721 | 724 | 721 | 722 | 4,000 |
2017/01/12 | 729 | 730 | 725 | 726 | 11,300 |
2017/01/11 | 722 | 733 | 722 | 729 | 5,300 |
2017/01/10 | 715 | 721 | 715 | 721 | 10,900 |
2017/01/06 | 708 | 721 | 708 | 715 | 4,200 |
2017/01/05 | 703 | 709 | 703 | 707 | 7,200 |
2017/01/04 | 698 | 700 | 694 | 700 | 6,700 |