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 |
---|---|---|---|---|---|
2018/12/28 | 608 | 619 | 595 | 601 | 9,100 |
2018/12/27 | 611 | 618 | 590 | 608 | 12,100 |
2018/12/26 | 564 | 605 | 564 | 605 | 9,100 |
2018/12/25 | 536 | 562 | 524 | 550 | 32,800 |
2018/12/21 | 591 | 605 | 561 | 562 | 15,000 |
2018/12/20 | 616 | 619 | 600 | 601 | 12,100 |
2018/12/19 | 619 | 627 | 616 | 620 | 6,800 |
2018/12/18 | 637 | 637 | 615 | 617 | 10,800 |
2018/12/17 | 640 | 641 | 635 | 635 | 6,500 |
2018/12/14 | 645 | 651 | 641 | 644 | 2,000 |
2018/12/13 | 649 | 651 | 644 | 646 | 7,600 |
2018/12/12 | 654 | 657 | 653 | 655 | 3,400 |
2018/12/11 | 663 | 667 | 654 | 654 | 2,800 |
2018/12/10 | 669 | 669 | 664 | 664 | 5,100 |
2018/12/07 | 674 | 676 | 669 | 669 | 1,700 |
2018/12/06 | 682 | 682 | 672 | 673 | 2,300 |
2018/12/05 | 684 | 684 | 675 | 682 | 2,700 |
2018/12/04 | 685 | 688 | 677 | 686 | 7,900 |
2018/12/03 | 671 | 673 | 664 | 671 | 12,100 |
2018/11/30 | 665 | 677 | 665 | 672 | 6,200 |
2018/11/29 | 675 | 675 | 665 | 668 | 2,900 |
2018/11/28 | 673 | 675 | 664 | 671 | 2,600 |
2018/11/27 | 672 | 672 | 666 | 667 | 900 |
2018/11/26 | 675 | 675 | 663 | 663 | 5,800 |
2018/11/22 | 665 | 665 | 654 | 663 | 3,000 |
2018/11/21 | 660 | 667 | 660 | 663 | 1,300 |
2018/11/20 | 659 | 668 | 659 | 668 | 1,100 |
2018/11/19 | 660 | 667 | 659 | 667 | 700 |
2018/11/16 | 655 | 660 | 655 | 660 | 400 |
2018/11/15 | 660 | 660 | 655 | 660 | 1,400 |
2018/11/14 | 670 | 670 | 670 | 670 | 400 |
2018/11/13 | 665 | 672 | 662 | 662 | 2,600 |
2018/11/12 | 673 | 673 | 665 | 670 | 6,200 |
2018/11/09 | 670 | 673 | 664 | 673 | 2,800 |
2018/11/08 | 670 | 670 | 670 | 670 | 1,000 |
2018/11/07 | 664 | 666 | 660 | 666 | 2,200 |
2018/11/06 | 658 | 663 | 653 | 663 | 5,900 |
2018/11/05 | 661 | 664 | 659 | 663 | 4,900 |
2018/11/02 | 662 | 673 | 662 | 668 | 3,100 |
2018/11/01 | 664 | 665 | 661 | 661 | 3,300 |
2018/10/31 | 663 | 672 | 663 | 672 | 800 |
2018/10/30 | 657 | 673 | 652 | 672 | 3,800 |
2018/10/29 | 665 | 665 | 657 | 657 | 8,900 |
2018/10/26 | 698 | 698 | 672 | 678 | 12,300 |
2018/10/25 | 689 | 705 | 682 | 691 | 9,500 |
2018/10/24 | 697 | 700 | 693 | 700 | 6,600 |
2018/10/23 | 699 | 700 | 697 | 700 | 2,600 |
2018/10/22 | 704 | 705 | 701 | 705 | 3,000 |
2018/10/19 | 700 | 701 | 695 | 701 | 2,700 |
2018/10/18 | 693 | 704 | 693 | 703 | 6,800 |
2018/10/17 | 690 | 745 | 690 | 704 | 56,700 |
2018/10/16 | 727 | 734 | 686 | 686 | 28,100 |
2018/10/15 | 724 | 739 | 724 | 726 | 3,500 |
2018/10/12 | 731 | 742 | 725 | 729 | 9,900 |
2018/10/11 | 737 | 741 | 727 | 739 | 5,100 |
2018/10/10 | 741 | 750 | 741 | 741 | 8,000 |
2018/10/09 | 741 | 747 | 741 | 741 | 3,100 |
2018/10/05 | 740 | 741 | 738 | 741 | 4,600 |
2018/10/04 | 745 | 745 | 735 | 742 | 11,800 |
2018/10/03 | 741 | 749 | 741 | 743 | 5,500 |
2018/10/02 | 744 | 757 | 744 | 747 | 8,300 |
2018/10/01 | 745 | 758 | 741 | 749 | 8,700 |
2018/09/28 | 744 | 754 | 736 | 742 | 9,900 |
2018/09/27 | 756 | 756 | 740 | 740 | 15,800 |
2018/09/26 | 720 | 753 | 720 | 751 | 12,700 |
2018/09/25 | 720 | 725 | 715 | 720 | 5,800 |
2018/09/21 | 710 | 714 | 709 | 712 | 2,500 |
2018/09/20 | 712 | 725 | 701 | 701 | 8,900 |
2018/09/19 | 707 | 738 | 707 | 713 | 6,300 |
2018/09/18 | 696 | 707 | 696 | 703 | 5,200 |
2018/09/14 | 705 | 706 | 702 | 706 | 2,500 |
2018/09/13 | 707 | 710 | 705 | 707 | 2,300 |
2018/09/12 | 718 | 728 | 712 | 713 | 1,900 |
2018/09/11 | 721 | 722 | 713 | 719 | 4,100 |
2018/09/10 | 707 | 755 | 707 | 720 | 12,400 |
2018/09/07 | 702 | 709 | 702 | 707 | 2,900 |
2018/09/06 | 703 | 708 | 702 | 703 | 2,400 |
2018/09/05 | 711 | 712 | 701 | 703 | 7,200 |
2018/09/04 | 726 | 726 | 715 | 716 | 3,900 |
2018/09/03 | 737 | 737 | 721 | 722 | 7,100 |
2018/08/31 | 692 | 737 | 688 | 737 | 32,300 |
2018/08/30 | 753 | 755 | 750 | 752 | 6,300 |
2018/08/29 | 740 | 758 | 740 | 753 | 5,200 |
2018/08/28 | 744 | 756 | 744 | 745 | 3,700 |
2018/08/27 | 745 | 745 | 739 | 742 | 6,900 |
2018/08/24 | 743 | 745 | 743 | 745 | 2,800 |
2018/08/23 | 748 | 749 | 745 | 748 | 2,800 |
2018/08/22 | 752 | 752 | 744 | 748 | 3,700 |
2018/08/21 | 754 | 754 | 750 | 751 | 2,700 |
2018/08/20 | 753 | 754 | 753 | 754 | 900 |
2018/08/17 | 755 | 760 | 754 | 754 | 1,300 |
2018/08/16 | 759 | 761 | 754 | 754 | 3,400 |
2018/08/15 | 761 | 761 | 760 | 760 | 500 |
2018/08/14 | 765 | 765 | 762 | 763 | 1,200 |
2018/08/13 | 769 | 769 | 759 | 761 | 3,600 |
2018/08/10 | 768 | 774 | 768 | 769 | 2,500 |
2018/08/09 | 766 | 768 | 766 | 768 | 300 |
2018/08/08 | 768 | 768 | 765 | 766 | 1,100 |
2018/08/07 | 771 | 772 | 768 | 768 | 1,000 |
2018/08/06 | 766 | 771 | 766 | 770 | 1,100 |
2018/08/03 | 777 | 777 | 765 | 765 | 3,400 |
2018/08/02 | 777 | 778 | 776 | 776 | 1,500 |
2018/08/01 | 780 | 780 | 774 | 780 | 8,200 |
2018/07/31 | 780 | 781 | 780 | 780 | 1,600 |
2018/07/30 | 782 | 782 | 780 | 780 | 4,800 |
2018/07/27 | 782 | 782 | 776 | 781 | 4,600 |
2018/07/26 | 780 | 784 | 780 | 781 | 1,000 |
2018/07/25 | 784 | 785 | 780 | 780 | 7,000 |
2018/07/24 | 781 | 782 | 781 | 781 | 1,300 |
2018/07/23 | 781 | 782 | 779 | 782 | 3,300 |
2018/07/20 | 781 | 781 | 778 | 780 | 700 |
2018/07/19 | 781 | 781 | 778 | 778 | 4,000 |
2018/07/18 | 781 | 782 | 779 | 782 | 1,900 |
2018/07/17 | 782 | 783 | 781 | 781 | 600 |
2018/07/13 | 782 | 782 | 780 | 782 | 600 |
2018/07/12 | 780 | 783 | 780 | 783 | 600 |
2018/07/11 | 782 | 782 | 780 | 780 | 6,700 |
2018/07/10 | 781 | 785 | 781 | 781 | 7,100 |
2018/07/09 | 780 | 794 | 779 | 781 | 2,500 |
2018/07/06 | 777 | 780 | 775 | 775 | 2,600 |
2018/07/05 | 778 | 786 | 774 | 775 | 2,500 |
2018/07/04 | 773 | 778 | 770 | 778 | 1,700 |
2018/07/03 | 788 | 789 | 772 | 773 | 3,600 |
2018/07/02 | 790 | 790 | 789 | 789 | 600 |
2018/06/29 | 799 | 799 | 789 | 789 | 1,200 |
2018/06/28 | 794 | 794 | 789 | 789 | 2,300 |
2018/06/27 | 794 | 794 | 794 | 794 | 100 |
2018/06/26 | 795 | 795 | 786 | 792 | 4,700 |
2018/06/25 | 799 | 803 | 791 | 798 | 3,900 |
2018/06/22 | 792 | 794 | 790 | 790 | 1,700 |
2018/06/21 | 793 | 796 | 792 | 794 | 1,400 |
2018/06/20 | 800 | 800 | 794 | 795 | 1,200 |
2018/06/19 | 805 | 805 | 798 | 800 | 4,900 |
2018/06/18 | 797 | 804 | 797 | 800 | 3,800 |
2018/06/15 | 801 | 803 | 794 | 801 | 2,800 |
2018/06/14 | 800 | 807 | 790 | 807 | 2,600 |
2018/06/13 | 799 | 805 | 799 | 800 | 4,300 |
2018/06/12 | 797 | 799 | 792 | 799 | 2,900 |
2018/06/11 | 792 | 799 | 791 | 791 | 9,900 |
2018/06/08 | 793 | 793 | 791 | 791 | 4,500 |
2018/06/07 | 790 | 790 | 784 | 787 | 2,100 |
2018/06/06 | 787 | 789 | 780 | 785 | 1,900 |
2018/06/05 | 784 | 791 | 780 | 787 | 8,700 |
2018/06/04 | 782 | 784 | 782 | 783 | 1,700 |
2018/06/01 | 783 | 787 | 762 | 777 | 24,100 |
2018/05/31 | 805 | 809 | 799 | 808 | 7,600 |
2018/05/30 | 796 | 803 | 796 | 800 | 4,200 |
2018/05/29 | 807 | 815 | 801 | 811 | 7,900 |
2018/05/28 | 800 | 812 | 795 | 812 | 17,000 |
2018/05/25 | 797 | 802 | 793 | 801 | 5,900 |
2018/05/24 | 797 | 803 | 795 | 795 | 4,500 |
2018/05/23 | 797 | 804 | 796 | 797 | 3,500 |
2018/05/22 | 793 | 801 | 793 | 801 | 6,200 |
2018/05/21 | 800 | 802 | 792 | 792 | 7,800 |
2018/05/18 | 797 | 803 | 796 | 803 | 2,500 |
2018/05/17 | 798 | 799 | 796 | 798 | 1,600 |
2018/05/16 | 800 | 800 | 796 | 796 | 2,200 |
2018/05/15 | 800 | 807 | 799 | 799 | 5,500 |
2018/05/14 | 795 | 805 | 794 | 801 | 3,600 |
2018/05/11 | 799 | 799 | 794 | 794 | 3,800 |
2018/05/10 | 799 | 799 | 797 | 797 | 7,200 |
2018/05/09 | 793 | 800 | 792 | 799 | 7,100 |
2018/05/08 | 797 | 797 | 789 | 793 | 7,500 |
2018/05/07 | 780 | 790 | 776 | 786 | 6,700 |
2018/05/02 | 781 | 781 | 772 | 774 | 7,700 |
2018/05/01 | 786 | 789 | 771 | 771 | 15,100 |
2018/04/27 | 800 | 803 | 765 | 784 | 30,600 |
2018/04/26 | 810 | 810 | 796 | 796 | 23,000 |
2018/04/25 | 818 | 818 | 808 | 809 | 38,900 |
2018/04/24 | 814 | 828 | 814 | 823 | 67,700 |
2018/04/23 | 811 | 820 | 806 | 817 | 55,900 |
2018/04/20 | 803 | 808 | 802 | 806 | 23,300 |
2018/04/19 | 806 | 808 | 798 | 806 | 30,800 |
2018/04/18 | 791 | 811 | 770 | 802 | 136,500 |
2018/04/17 | 842 | 842 | 793 | 810 | 206,300 |
2018/04/16 | 851 | 852 | 844 | 847 | 39,100 |
2018/04/13 | 859 | 859 | 850 | 854 | 23,600 |
2018/04/12 | 855 | 864 | 853 | 860 | 81,600 |
2018/04/11 | 846 | 862 | 845 | 858 | 36,900 |
2018/04/10 | 842 | 852 | 840 | 844 | 57,300 |
2018/04/09 | 828 | 843 | 828 | 840 | 28,300 |
2018/04/06 | 819 | 848 | 819 | 833 | 40,100 |
2018/04/05 | 822 | 826 | 815 | 821 | 24,700 |
2018/04/04 | 815 | 820 | 812 | 815 | 35,700 |
2018/04/03 | 810 | 816 | 807 | 811 | 53,100 |
2018/04/02 | 814 | 822 | 810 | 818 | 57,200 |
2018/03/30 | 808 | 814 | 798 | 809 | 14,100 |
2018/03/29 | 786 | 830 | 785 | 793 | 74,400 |
2018/03/28 | 765 | 792 | 763 | 791 | 22,100 |
2018/03/27 | 765 | 772 | 755 | 764 | 16,000 |
2018/03/26 | 750 | 753 | 744 | 753 | 18,000 |
2018/03/23 | 778 | 780 | 751 | 756 | 25,700 |
2018/03/22 | 788 | 792 | 778 | 778 | 13,300 |
2018/03/20 | 776 | 793 | 775 | 782 | 5,800 |
2018/03/19 | 788 | 790 | 775 | 776 | 14,700 |
2018/03/16 | 784 | 785 | 779 | 785 | 2,800 |
2018/03/15 | 779 | 785 | 774 | 778 | 10,200 |
2018/03/14 | 784 | 787 | 778 | 783 | 9,500 |
2018/03/13 | 784 | 788 | 779 | 782 | 6,800 |
2018/03/12 | 785 | 789 | 778 | 780 | 20,500 |
2018/03/09 | 780 | 787 | 771 | 784 | 7,900 |
2018/03/08 | 783 | 787 | 769 | 783 | 16,400 |
2018/03/07 | 798 | 799 | 781 | 785 | 12,400 |
2018/03/06 | 809 | 815 | 790 | 792 | 13,800 |
2018/03/05 | 810 | 810 | 798 | 798 | 17,200 |
2018/03/02 | 811 | 821 | 811 | 818 | 9,800 |
2018/03/01 | 819 | 825 | 812 | 820 | 5,900 |
2018/02/28 | 824 | 824 | 819 | 819 | 5,900 |
2018/02/27 | 829 | 830 | 820 | 820 | 11,100 |
2018/02/26 | 827 | 833 | 820 | 823 | 8,500 |
2018/02/23 | 820 | 825 | 818 | 823 | 5,700 |
2018/02/22 | 823 | 830 | 817 | 820 | 15,300 |
2018/02/21 | 815 | 820 | 815 | 820 | 4,000 |
2018/02/20 | 816 | 820 | 816 | 819 | 1,700 |
2018/02/19 | 830 | 830 | 815 | 817 | 12,100 |
2018/02/16 | 818 | 827 | 818 | 821 | 4,900 |
2018/02/15 | 830 | 830 | 818 | 825 | 3,400 |
2018/02/14 | 835 | 839 | 812 | 816 | 6,000 |
2018/02/13 | 817 | 835 | 817 | 835 | 3,200 |
2018/02/09 | 812 | 819 | 812 | 816 | 2,400 |
2018/02/08 | 826 | 827 | 822 | 822 | 1,300 |
2018/02/07 | 833 | 837 | 826 | 826 | 4,100 |
2018/02/06 | 821 | 823 | 801 | 806 | 16,200 |
2018/02/05 | 845 | 847 | 839 | 846 | 4,400 |
2018/02/02 | 848 | 849 | 846 | 846 | 2,400 |
2018/02/01 | 846 | 850 | 842 | 845 | 6,400 |
2018/01/31 | 846 | 849 | 842 | 842 | 10,800 |
2018/01/30 | 852 | 852 | 848 | 848 | 11,500 |
2018/01/29 | 850 | 850 | 846 | 847 | 12,200 |
2018/01/26 | 855 | 857 | 846 | 850 | 8,100 |
2018/01/25 | 854 | 855 | 846 | 848 | 15,200 |
2018/01/24 | 850 | 854 | 848 | 851 | 7,300 |
2018/01/23 | 850 | 850 | 845 | 850 | 8,600 |
2018/01/22 | 851 | 855 | 845 | 845 | 7,600 |
2018/01/19 | 862 | 870 | 842 | 844 | 34,500 |
2018/01/18 | 870 | 871 | 866 | 866 | 4,300 |
2018/01/17 | 869 | 869 | 866 | 866 | 4,800 |
2018/01/16 | 870 | 870 | 869 | 870 | 4,700 |
2018/01/15 | 872 | 874 | 868 | 868 | 3,900 |
2018/01/12 | 870 | 870 | 865 | 870 | 15,500 |
2018/01/11 | 869 | 873 | 863 | 870 | 13,700 |
2018/01/10 | 869 | 870 | 862 | 866 | 24,400 |
2018/01/09 | 871 | 874 | 867 | 867 | 16,500 |
2018/01/05 | 871 | 872 | 867 | 870 | 4,000 |
2018/01/04 | 880 | 880 | 866 | 867 | 10,500 |