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
2004/12/30 595 595 595 595 1,000
2004/12/29 607 607 607 607 1,000
2004/12/28 610 610 605 605 2,000
2004/12/27 570 605 570 605 6,000
2004/12/24 580 580 580 580 4,000
2004/12/22 595 596 595 595 4,000
2004/12/21 580 595 580 595 6,000
2004/12/20 555 555 555 555 1,000
2004/12/17 585 585 585 585 1,000
2004/12/16 565 565 565 565 1,000
2004/12/15 574 585 574 574 7,000
2004/12/14 565 565 565 565 1,000
2004/12/13 560 560 560 560 1,000
2004/12/10 570 575 565 566 9,000
2004/12/09 566 569 565 565 5,000
2004/12/08 570 570 570 570 1,000
2004/12/07 570 570 570 570 1,000
2004/12/06 579 579 579 579 1,000
2004/12/03 585 585 585 585 1,000
2004/12/02 585 585 585 585 1,000
2004/12/01 579 579 579 579 1,000
2004/11/30 575 575 575 575 1,000
2004/11/29 579 579 579 579 1,000
2004/11/26 579 579 579 579 1,000
2004/11/25 574 575 573 573 3,000
2004/11/24 579 579 579 579 1,000
2004/11/22 570 570 570 570 1,000
2004/11/19 579 579 579 579 1,000
2004/11/18 580 580 580 580 1,000
2004/11/17 579 579 579 579 1,000
2004/11/16 580 580 580 580 1,000
2004/11/15 579 585 579 585 6,000
2004/11/12 570 570 570 570 2,000
2004/11/11 561 561 561 561 1,000
2004/11/10 565 565 565 565 1,000
2004/11/09 560 560 560 560 1,000
2004/11/08 565 565 565 565 1,000
2004/11/05 555 555 555 555 1,000
2004/11/04 565 565 565 565 1,000
2004/11/02 560 560 560 560 1,000
2004/11/01 565 565 565 565 1,000
2004/10/29 555 555 555 555 1,000
2004/10/28 560 560 560 560 1,000
2004/10/27 566 566 566 566 1,000
2004/10/26 555 565 555 565 3,000
2004/10/25 555 555 555 555 3,000
2004/10/22 560 560 560 560 1,000
2004/10/21 565 565 565 565 1,000
2004/10/20 570 570 570 570 1,000
2004/10/19 565 565 565 565 1,000
2004/10/18 575 575 575 575 1,000
2004/10/15 576 577 575 575 4,000
2004/10/14 557 557 557 557 1,000
2004/10/13 560 560 560 560 1,000
2004/10/12 555 555 555 555 1,000
2004/10/08 555 555 555 555 1,000
2004/10/07 551 551 551 551 1,000
2004/10/06 555 555 555 555 1,000
2004/10/05 555 555 555 555 2,000
2004/10/04 555 555 555 555 1,000
2004/10/01 551 551 550 550 2,000
2004/09/30 545 550 545 545 11,000
2004/09/29 545 545 545 545 1,000
2004/09/28 535 535 535 535 1,000
2004/09/27 535 545 535 545 4,000
2004/09/24 526 526 526 526 2,000
2004/09/22 535 535 535 535 1,000
2004/09/21 545 545 545 545 1,000
2004/09/17 540 540 540 540 1,000
2004/09/16 545 545 545 545 1,000
2004/09/15 545 546 545 545 6,000
2004/09/14 535 535 535 535 1,000
2004/09/13 526 526 526 526 2,000
2004/09/10 535 535 535 535 1,000
2004/09/09 545 545 545 545 1,000
2004/09/08 540 540 540 540 1,000
2004/09/07 545 545 545 545 6,000
2004/09/06 545 545 545 545 6,000
2004/09/03 545 545 544 545 8,000
2004/09/02 550 550 550 550 4,000
2004/09/01 550 550 550 550 1,000
2004/08/31 540 540 540 540 1,000
2004/08/30 550 550 550 550 1,000
2004/08/27 545 545 545 545 1,000
2004/08/26 530 530 530 530 1,000
2004/08/25 520 525 520 523 9,000
2004/08/24 510 511 510 511 2,000
2004/08/23 500 500 500 500 1,000
2004/08/20 510 510 510 510 1,000
2004/08/19 525 525 525 525 1,000
2004/08/18 510 510 510 510 1,000
2004/08/17 530 530 520 520 2,000
2004/08/16 525 535 520 520 6,000
2004/08/13 515 515 515 515 1,000
2004/08/12 510 510 510 510 1,000
2004/08/11 510 510 510 510 1,000
2004/08/10 510 510 510 510 1,000
2004/08/09 525 525 525 525 1,000
2004/08/06 515 515 515 515 1,000
2004/08/05 526 526 526 526 1,000
2004/08/04 535 535 535 535 1,000
2004/08/03 525 525 525 525 1,000
2004/08/02 540 540 540 540 1,000
2004/07/30 545 545 525 525 2,000
2004/07/29 550 550 550 550 1,000
2004/07/28 545 545 545 545 1,000
2004/07/27 550 550 550 550 2,000
2004/07/26 570 570 550 550 6,000
2004/07/23 570 570 570 570 1,000
2004/07/22 565 565 565 565 1,000
2004/07/21 580 580 580 580 1,000
2004/07/20 570 570 570 570 1,000
2004/07/16 580 580 580 580 1,000
2004/07/15 580 595 580 580 5,000
2004/07/14 575 575 575 575 1,000
2004/07/13 570 570 570 570 1,000
2004/07/12 580 580 580 580 1,000
2004/07/09 575 575 575 575 1,000
2004/07/08 580 580 580 580 3,000
2004/07/07 580 580 580 580 3,000
2004/07/06 580 580 580 580 1,000
2004/07/05 565 565 565 565 1,000
2004/07/02 580 580 580 580 1,000
2004/07/01 565 565 565 565 1,000
2004/06/30 580 580 580 580 1,000
2004/06/29 555 570 555 570 10,000
2004/06/28 545 555 545 555 3,000
2004/06/25 545 545 545 545 1,000
2004/06/24 540 540 540 540 1,000
2004/06/23 550 550 550 550 1,000
2004/06/22 550 550 550 550 1,000
2004/06/21 565 565 565 565 1,000
2004/06/18 565 565 565 565 1,000
2004/06/17 580 580 580 580 1,000
2004/06/16 583 584 580 580 8,000
2004/06/15 560 565 560 564 6,000
2004/06/14 540 545 540 545 2,000
2004/06/11 530 530 530 530 1,000
2004/06/10 520 520 520 520 1,000
2004/06/09 530 530 530 530 1,000
2004/06/08 511 511 511 511 1,000
2004/06/07 520 520 520 520 1,000
2004/06/04 510 510 510 510 1,000
2004/06/03 520 520 520 520 1,000
2004/06/02 505 505 505 505 1,000
2004/06/01 530 530 505 505 3,000
2004/05/31 545 545 545 545 1,000
2004/05/28 540 540 540 540 2,000
2004/05/27 545 545 545 545 1,000
2004/05/26 540 540 540 540 2,000
2004/05/25 530 530 530 530 1,000
2004/05/24 530 530 530 530 1,000
2004/05/21 525 525 525 525 1,000
2004/05/20 530 530 530 530 1,000
2004/05/19 555 555 540 540 2,000
2004/05/18 560 560 560 560 1,000
2004/05/17 570 580 560 560 7,000
2004/05/14 560 560 560 560 1,000
2004/05/13 555 555 555 555 1,000
2004/05/12 570 570 570 570 4,000
2004/05/11 570 570 570 570 1,000
2004/05/10 536 536 536 536 1,000
2004/05/07 545 545 545 545 1,000
2004/05/06 555 555 555 555 1,000
2004/04/30 551 551 550 550 2,000
2004/04/28 540 551 540 551 2,000
2004/04/27 550 550 550 550 3,000
2004/04/26 540 540 540 540 1,000
2004/04/23 520 520 520 520 1,000
2004/04/22 520 530 520 530 2,000
2004/04/21 520 520 520 520 1,000
2004/04/20 516 516 516 516 1,000
2004/04/19 515 515 515 515 1,000
2004/04/16 510 510 510 510 1,000
2004/04/15 510 520 510 510 4,000
2004/04/14 510 510 510 510 1,000
2004/04/13 510 510 510 510 1,000
2004/04/12 505 505 505 505 1,000
2004/04/09 510 510 510 510 1,000
2004/04/08 491 491 491 491 1,000
2004/04/07 500 500 500 500 1,000
2004/04/06 510 510 510 510 1,000
2004/04/05 510 510 510 510 1,000
2004/04/02 510 510 510 510 1,000
2004/04/01 510 510 510 510 1,000
2004/03/31 515 515 515 515 1,000
2004/03/30 495 495 495 495 1,000
2004/03/29 500 500 500 500 1,000
2004/03/26 500 500 500 500 1,000
2004/03/25 470 470 470 470 1,000
2004/03/24 466 466 466 466 1,000
2004/03/23 465 465 465 465 1,000
2004/03/22 460 465 460 465 2,000
2004/03/19 469 470 469 470 3,000
2004/03/18 450 450 450 450 1,000
2004/03/17 455 455 450 450 3,000
2004/03/16 450 450 450 450 2,000
2004/03/15 455 460 450 450 6,000
2004/03/12 450 450 450 450 1,000
2004/03/11 435 435 435 435 1,000
2004/03/10 430 434 430 434 2,000
2004/03/09 445 445 445 445 1,000
2004/03/08 430 432 430 432 2,000
2004/03/05 450 450 450 450 1,000
2004/03/04 465 465 465 465 1,000
2004/02/27 490 490 490 490 1,000
2004/02/26 480 480 480 480 1,000
2004/02/24 510 510 480 480 4,000
2004/02/17 540 540 540 540 2,000
2004/02/16 500 550 500 550 9,000
2004/02/13 498 498 498 498 1,000
2004/01/28 510 510 495 500 5,000
2004/01/27 525 525 520 520 2,000
2004/01/26 485 505 485 505 2,000
2004/01/20 479 480 479 480 4,000
2004/01/19 475 475 470 470 2,000
2004/01/16 487 487 479 479 5,000
2004/01/13 459 459 458 458 2,000
2004/01/09 455 455 455 455 1,000
2004/01/08 449 449 449 449 1,000
2004/01/07 455 455 455 455 1,000
2004/01/06 450 450 450 450 1,000
2004/01/05 440 449 440 449 3,000

このページの先頭へ