日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイケン(5900)の株価時系列情報

ダイケン(5900)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
1999/12/30 505 505 505 505 1,000
1999/12/29 500 500 500 500 1,000
1999/12/28 500 500 500 500 1,000
1999/12/27 490 490 490 490 5,000
1999/12/24 485 485 485 485 1,000
1999/12/22 480 480 480 480 2,000
1999/12/21 490 490 490 490 1,000
1999/12/20 490 490 490 490 1,000
1999/12/17 490 490 490 490 1,000
1999/12/16 500 505 490 490 6,000
1999/12/15 500 500 490 500 3,000
1999/12/14 490 490 490 490 1,000
1999/12/13 475 480 475 480 6,000
1999/12/10 485 485 470 470 3,000
1999/12/09 490 490 490 490 1,000
1999/12/08 490 490 490 490 3,000
1999/12/07 495 495 495 495 2,000
1999/12/06 500 500 500 500 1,000
1999/12/03 500 500 500 500 1,000
1999/12/02 505 505 500 500 2,000
1999/12/01 500 500 500 500 2,000
1999/11/30 510 510 510 510 1,000
1999/11/29 515 515 510 510 3,000
1999/11/26 525 525 525 525 3,000
1999/11/25 535 535 530 530 2,000
1999/11/24 535 535 525 525 4,000
1999/11/22 540 540 540 540 1,000
1999/11/19 550 550 540 540 2,000
1999/11/18 545 545 545 545 2,000
1999/11/17 545 545 545 545 1,000
1999/11/16 555 555 550 550 10,000
1999/11/15 555 555 555 555 3,000
1999/11/12 550 550 550 550 3,000
1999/11/11 550 550 550 550 1,000
1999/11/10 555 555 555 555 1,000
1999/11/09 555 555 555 555 1,000
1999/11/08 550 550 550 550 1,000
1999/11/05 550 550 550 550 1,000
1999/11/04 550 550 550 550 1,000
1999/11/02 560 560 550 550 2,000
1999/11/01 560 560 555 555 2,000
1999/10/29 560 560 560 560 1,000
1999/10/28 550 550 550 550 3,000
1999/10/27 550 550 550 550 1,000
1999/10/26 560 560 550 550 4,000
1999/10/25 555 555 555 555 1,000
1999/10/22 555 555 555 555 1,000
1999/10/21 545 545 545 545 2,000
1999/10/20 550 550 550 550 1,000
1999/10/19 545 550 540 550 3,000
1999/10/18 550 550 550 550 1,000
1999/10/15 550 550 545 550 7,000
1999/10/14 550 550 540 540 3,000
1999/10/13 550 550 550 550 3,000
1999/10/12 550 550 550 550 3,000
1999/10/08 550 555 550 555 3,000
1999/10/07 555 555 555 555 1,000
1999/10/06 550 550 550 550 1,000
1999/10/05 550 550 550 550 1,000
1999/10/04 550 550 550 550 1,000
1999/10/01 550 550 550 550 2,000
1999/09/30 550 550 550 550 1,000
1999/09/29 550 550 550 550 2,000
1999/09/28 560 560 560 560 1,000
1999/09/27 565 565 565 565 2,000
1999/09/24 560 560 560 560 2,000
1999/09/22 570 570 570 570 1,000
1999/09/21 580 580 580 580 3,000
1999/09/20 580 580 580 580 1,000
1999/09/17 580 580 565 565 3,000
1999/09/16 560 570 560 570 6,000
1999/09/14 550 550 550 550 1,000
1999/09/13 560 560 560 560 2,000
1999/09/10 560 560 560 560 1,000
1999/09/09 550 550 550 550 1,000
1999/09/08 570 570 570 570 1,000
1999/09/07 570 570 570 570 1,000
1999/09/06 580 580 580 580 1,000
1999/09/03 600 600 580 580 4,000
1999/09/02 595 595 595 595 2,000
1999/09/01 590 590 590 590 1,000
1999/08/31 590 590 590 590 4,000
1999/08/30 600 610 600 600 5,000
1999/08/27 600 600 600 600 1,000
1999/08/26 599 599 599 599 2,000
1999/08/25 625 625 625 625 1,000
1999/08/24 610 610 610 610 1,000
1999/08/23 615 615 615 615 1,000
1999/08/20 615 615 615 615 1,000
1999/08/19 600 600 600 600 1,000
1999/08/18 600 600 600 600 1,000
1999/08/17 630 630 600 620 8,000
1999/08/16 600 600 600 600 1,000
1999/08/13 600 600 600 600 3,000
1999/08/12 600 600 585 585 2,000
1999/08/11 580 580 580 580 1,000
1999/08/10 590 590 590 590 1,000
1999/08/09 570 570 570 570 1,000
1999/08/06 585 585 585 585 1,000
1999/08/05 575 575 575 575 2,000
1999/08/04 600 600 585 585 2,000
1999/08/03 595 595 595 595 2,000
1999/08/02 600 600 600 600 5,000
1999/07/30 620 620 610 610 2,000
1999/07/29 600 610 600 610 2,000
1999/07/28 595 610 595 610 4,000
1999/07/27 590 590 590 590 1,000
1999/07/26 610 610 600 600 7,000
1999/07/23 590 590 590 590 1,000
1999/07/22 600 600 590 600 8,000
1999/07/21 600 600 600 600 7,000
1999/07/19 595 610 570 610 22,000
1999/07/16 590 590 590 590 3,000
1999/07/15 620 620 580 620 6,000
1999/07/14 620 620 620 620 4,000
1999/07/13 620 650 610 610 13,000
1999/07/12 630 640 620 620 9,000
1999/07/09 610 610 610 610 1,000
1999/07/08 630 630 630 630 1,000
1999/07/07 620 620 620 620 1,000
1999/07/06 630 630 630 630 5,000
1999/07/05 600 610 600 610 5,000
1999/07/02 600 600 600 600 3,000
1999/07/01 630 630 600 600 3,000
1999/06/30 590 620 580 620 6,000
1999/06/29 580 580 580 580 6,000
1999/06/28 565 580 565 580 5,000
1999/06/25 575 575 565 565 4,000
1999/06/24 575 575 575 575 2,000
1999/06/23 580 580 580 580 1,000
1999/06/22 600 600 590 600 7,000
1999/06/21 600 600 600 600 3,000
1999/06/18 590 600 580 600 5,000
1999/06/17 585 585 585 585 2,000
1999/06/16 570 585 570 585 2,000
1999/06/15 585 590 585 590 8,000
1999/06/14 585 585 585 585 2,000
1999/06/11 585 590 585 585 4,000
1999/06/10 580 580 580 580 1,000
1999/06/09 610 610 600 600 2,000
1999/06/08 620 620 620 620 1,000
1999/06/07 610 610 610 610 1,000
1999/06/04 600 600 600 600 1,000
1999/06/03 600 600 600 600 1,000
1999/06/02 590 590 590 590 1,000
1999/06/01 570 570 570 570 3,000
1999/05/31 570 570 570 570 1,000
1999/05/28 600 600 600 600 1,000
1999/05/27 600 600 600 600 2,000
1999/05/26 600 600 600 600 1,000
1999/05/25 590 590 590 590 1,000
1999/05/24 615 615 600 600 3,000
1999/05/21 620 620 620 620 4,000
1999/05/20 630 630 630 630 1,000
1999/05/19 630 630 630 630 1,000
1999/05/18 650 650 650 650 1,000
1999/05/17 680 680 640 650 15,000
1999/05/14 680 680 670 670 2,000
1999/05/13 670 675 670 675 2,000
1999/05/12 670 680 665 680 5,000
1999/05/11 684 684 679 679 3,000
1999/05/10 680 680 680 680 1,000
1999/05/07 660 680 660 680 5,000
1999/05/06 655 655 655 655 1,000
1999/04/30 645 645 645 645 1,000
1999/04/28 660 660 645 645 5,000
1999/04/27 670 670 660 660 5,000
1999/04/26 650 670 650 670 2,000
1999/04/23 678 678 645 645 3,000
1999/04/22 630 630 630 630 1,000
1999/04/19 670 684 670 679 5,000
1999/04/16 670 670 670 670 14,000
1999/04/15 570 570 570 570 1,000
1999/04/13 570 570 570 570 2,000
1999/04/12 560 560 560 560 2,000
1999/04/09 570 570 570 570 3,000
1999/04/07 580 580 560 560 5,000
1999/04/02 580 590 580 590 2,000
1999/03/30 590 590 590 590 1,000
1999/03/29 590 590 590 590 1,000
1999/03/26 599 599 599 599 3,000
1999/03/16 600 600 600 600 1,000
1999/03/15 550 550 550 550 3,000
1999/03/08 550 550 550 550 1,000
1999/03/05 550 550 550 550 4,000
1999/02/26 618 618 618 618 4,000
1999/02/19 625 629 625 629 4,000
1999/02/15 630 630 630 630 3,000
1999/01/28 650 650 650 650 1,000
1999/01/27 650 650 650 650 1,000
1999/01/21 600 600 600 600 1,000
1999/01/19 659 659 659 659 1,000
1999/01/18 660 660 660 660 2,000

このページの先頭へ