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
2002/12/30 400 400 400 400 1,000
2002/12/27 415 415 415 415 1,000
2002/12/26 395 400 395 400 6,000
2002/12/25 360 360 360 360 1,000
2002/12/24 395 395 380 380 4,000
2002/12/20 420 420 420 420 4,000
2002/12/19 445 445 430 430 5,000
2002/12/18 460 460 455 455 3,000
2002/12/17 475 475 475 475 1,000
2002/12/16 460 460 445 455 9,000
2002/12/13 445 445 445 445 1,000
2002/12/12 455 460 450 450 7,000
2002/12/11 450 455 450 455 2,000
2002/12/10 430 430 430 430 1,000
2002/12/09 440 440 440 440 1,000
2002/12/06 420 420 420 420 1,000
2002/12/05 415 415 415 415 1,000
2002/12/04 420 420 420 420 1,000
2002/12/03 440 440 440 440 1,000
2002/12/02 415 415 415 415 1,000
2002/11/29 440 440 440 440 1,000
2002/11/28 430 430 410 430 2,000
2002/11/27 410 415 410 415 3,000
2002/11/26 400 400 385 385 3,000
2002/11/25 395 395 395 395 1,000
2002/11/22 385 385 385 385 2,000
2002/11/21 395 395 395 395 1,000
2002/11/20 380 380 380 380 2,000
2002/11/19 395 395 395 395 1,000
2002/11/18 380 380 380 380 2,000
2002/11/15 385 385 385 385 5,000
2002/11/14 375 375 375 375 1,000
2002/11/13 360 360 360 360 1,000
2002/11/12 375 375 375 375 1,000
2002/11/11 375 375 375 375 4,000
2002/11/08 400 400 400 400 2,000
2002/11/07 390 390 390 390 1,000
2002/11/06 395 395 395 395 1,000
2002/11/05 405 405 400 400 2,000
2002/11/01 400 400 400 400 2,000
2002/10/31 400 400 400 400 2,000
2002/10/30 400 400 400 400 2,000
2002/10/29 400 400 400 400 2,000
2002/10/28 395 395 395 395 2,000
2002/10/25 390 390 390 390 1,000
2002/10/24 380 380 380 380 1,000
2002/10/23 400 400 400 400 1,000
2002/10/22 395 395 395 395 1,000
2002/10/21 409 409 409 409 2,000
2002/10/18 435 435 435 435 1,000
2002/10/17 425 425 425 425 2,000
2002/10/16 405 405 405 405 1,000
2002/10/15 425 425 420 425 7,000
2002/10/11 420 420 420 420 1,000
2002/10/10 415 415 415 415 1,000
2002/10/09 440 440 440 440 2,000
2002/10/08 455 455 455 455 1,000
2002/10/07 445 445 445 445 1,000
2002/10/04 475 480 475 480 2,000
2002/10/03 450 450 450 450 1,000
2002/10/02 445 445 445 445 2,000
2002/10/01 450 450 445 450 2,000
2002/09/30 475 475 475 475 1,000
2002/09/27 435 435 435 435 1,000
2002/09/26 470 470 470 470 2,000
2002/09/25 445 445 445 445 1,000
2002/09/24 465 465 465 465 1,000
2002/09/20 475 475 475 475 1,000
2002/09/19 471 471 471 471 1,000
2002/09/18 500 500 500 500 1,000
2002/09/17 470 480 470 480 4,000
2002/09/13 455 455 455 455 1,000
2002/09/12 465 465 465 465 67,000
2002/09/11 465 465 465 465 1,000
2002/09/10 465 465 465 465 2,000
2002/09/09 500 500 500 500 1,000
2002/09/06 480 480 480 480 2,000
2002/09/05 490 490 490 490 2,000
2002/09/04 535 535 510 510 4,000
2002/09/03 505 505 505 505 1,000
2002/09/02 535 535 535 535 1,000
2002/08/30 520 520 520 520 1,000
2002/08/29 520 525 520 525 2,000
2002/08/28 520 520 520 520 2,000
2002/08/27 520 520 520 520 2,000
2002/08/26 540 540 540 540 8,000
2002/08/23 500 500 500 500 1,000
2002/08/22 520 520 520 520 1,000
2002/08/21 525 525 525 525 2,000
2002/08/20 540 540 540 540 2,000
2002/08/19 550 550 550 550 2,000
2002/08/16 560 565 560 565 2,000
2002/08/15 565 565 560 560 3,000
2002/08/14 545 545 545 545 2,000
2002/08/13 535 535 535 535 2,000
2002/08/12 530 530 530 530 2,000
2002/08/09 520 520 520 520 1,000
2002/08/08 525 525 525 525 1,000
2002/08/07 530 530 530 530 1,000
2002/08/06 505 505 505 505 2,000
2002/08/05 535 535 535 535 1,000
2002/08/02 515 515 515 515 1,000
2002/08/01 530 530 530 530 1,000
2002/07/31 500 500 500 500 1,000
2002/07/30 530 530 530 530 2,000
2002/07/29 530 530 530 530 1,000
2002/07/26 505 505 500 500 4,000
2002/07/25 505 505 505 505 1,000
2002/07/24 495 495 495 495 1,000
2002/07/23 480 480 480 480 1,000
2002/07/22 480 480 480 480 1,000
2002/07/19 485 485 485 485 1,000
2002/07/18 520 520 520 520 2,000
2002/07/17 535 535 535 535 1,000
2002/07/16 565 565 565 565 1,000
2002/07/15 560 565 555 565 5,000
2002/07/12 540 540 525 525 2,000
2002/07/11 550 550 550 550 1,000
2002/07/10 520 530 520 530 2,000
2002/07/09 510 510 505 505 2,000
2002/07/08 530 530 530 530 1,000
2002/07/05 515 515 515 515 1,000
2002/07/04 540 540 540 540 2,000
2002/07/03 525 525 525 525 1,000
2002/07/02 545 545 545 545 1,000
2002/07/01 520 520 520 520 1,000
2002/06/28 525 525 525 525 1,000
2002/06/27 493 493 493 493 1,000
2002/06/26 510 510 510 510 2,000
2002/06/25 503 503 503 503 1,000
2002/06/24 490 490 490 490 3,000
2002/06/21 500 500 500 500 1,000
2002/06/20 480 480 480 480 1,000
2002/06/19 520 520 520 520 1,000
2002/06/18 500 500 500 500 1,000
2002/06/17 490 540 490 540 14,000
2002/06/14 500 500 500 500 2,000
2002/06/13 465 465 465 465 1,000
2002/06/12 505 505 505 505 1,000
2002/06/11 465 465 465 465 1,000
2002/06/10 490 490 490 490 1,000
2002/06/07 460 460 460 460 2,000
2002/06/06 465 465 465 465 1,000
2002/06/05 495 495 495 495 1,000
2002/06/04 465 465 465 465 1,000
2002/06/03 485 485 480 485 2,000
2002/05/31 510 510 510 510 1,000
2002/05/30 500 500 500 500 1,000
2002/05/29 520 520 520 520 1,000
2002/05/28 520 520 515 520 10,000
2002/05/27 515 515 510 510 6,000
2002/05/24 500 500 500 500 1,000
2002/05/23 490 490 490 490 1,000
2002/05/22 465 465 465 465 1,000
2002/05/21 480 480 480 480 1,000
2002/05/20 500 500 500 500 2,000
2002/05/17 520 520 520 520 1,000
2002/05/16 510 530 510 530 3,000
2002/05/15 510 510 500 510 7,000
2002/05/14 485 485 485 485 1,000
2002/05/13 510 510 510 510 2,000
2002/05/10 530 530 530 530 1,000
2002/05/09 520 520 520 520 1,000
2002/05/08 525 525 525 525 1,000
2002/05/07 530 530 530 530 1,000
2002/05/02 500 500 500 500 3,000
2002/05/01 530 530 510 530 8,000
2002/04/30 535 535 535 535 1,000
2002/04/26 525 530 510 510 5,000
2002/04/25 515 515 515 515 1,000
2002/04/24 500 500 500 500 1,000
2002/04/23 500 500 500 500 1,000
2002/04/22 470 470 470 470 1,000
2002/04/19 495 495 490 490 2,000
2002/04/18 450 450 450 450 1,000
2002/04/17 505 505 505 505 1,000
2002/04/16 505 505 500 500 2,000
2002/04/15 470 470 470 470 3,000
2002/04/12 455 455 455 455 1,000
2002/04/11 480 480 480 480 1,000
2002/04/10 460 460 460 460 1,000
2002/04/09 480 480 480 480 1,000
2002/04/08 460 460 460 460 1,000
2002/04/05 500 500 500 500 1,000
2002/04/04 480 480 480 480 1,000
2002/04/03 510 510 510 510 1,000
2002/04/02 490 490 490 490 1,000
2002/04/01 510 510 510 510 1,000
2002/03/29 490 490 490 490 1,000
2002/03/28 500 500 500 500 1,000
2002/03/27 500 520 500 520 2,000
2002/03/26 510 510 510 510 1,000
2002/03/25 545 545 545 545 1,000
2002/03/22 490 490 490 490 1,000
2002/03/20 520 520 520 520 1,000
2002/03/19 525 525 525 525 1,000
2002/03/18 520 520 520 520 1,000
2002/03/15 510 520 510 520 5,000
2002/03/14 495 495 495 495 1,000
2002/03/13 520 520 520 520 1,000
2002/03/12 505 505 505 505 1,000
2002/03/11 515 515 515 515 1,000
2002/03/08 505 505 505 505 1,000
2002/03/07 525 525 525 525 1,000
2002/03/06 515 515 515 515 1,000
2002/03/05 540 540 540 540 1,000
2002/03/04 530 530 530 530 1,000
2002/03/01 530 530 530 530 2,000
2002/02/28 545 545 545 545 1,000
2002/02/27 510 530 510 530 2,000
2002/02/26 500 500 500 500 1,000
2002/02/25 530 530 500 500 2,000
2002/02/22 550 550 550 550 1,000
2002/02/21 550 550 540 540 4,000
2002/02/20 600 600 600 600 1,000
2002/02/19 550 550 550 550 1,000
2002/02/18 490 620 490 600 8,000
2002/02/15 430 430 420 430 7,000
2002/02/14 400 400 400 400 1,000
2002/02/13 400 400 400 400 1,000
2002/02/12 400 400 400 400 2,000
2002/02/08 400 400 400 400 1,000
2002/02/07 430 430 430 430 1,000
2002/02/06 400 400 400 400 1,000
2002/02/05 415 415 415 415 2,000
2002/02/04 435 435 435 435 1,000
2002/02/01 455 455 455 455 1,000
2002/01/31 455 455 455 455 1,000
2002/01/30 460 460 460 460 1,000
2002/01/29 445 450 445 450 2,000
2002/01/28 425 435 425 435 2,000
2002/01/25 410 420 410 420 2,000
2002/01/24 420 420 420 420 1,000
2002/01/23 435 435 435 435 1,000
2002/01/22 450 450 450 450 1,000
2002/01/21 465 465 465 465 1,000
2002/01/18 500 500 500 500 1,000
2002/01/17 520 520 515 520 5,000
2002/01/16 530 530 530 530 2,000
2002/01/15 500 500 500 500 5,000
2002/01/11 470 470 470 470 1,000
2002/01/10 450 450 450 450 1,000
2002/01/09 465 465 465 465 1,000
2002/01/08 440 440 440 440 1,000
2002/01/07 455 455 455 455 1,000
2002/01/04 430 430 430 430 1,000

このページの先頭へ