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 |
---|---|---|---|---|---|
2011/12/30 | 340 | 340 | 336 | 339 | 6,000 |
2011/12/29 | 338 | 340 | 336 | 340 | 7,000 |
2011/12/28 | 340 | 340 | 340 | 340 | 3,000 |
2011/12/27 | 339 | 339 | 338 | 338 | 5,000 |
2011/12/26 | 339 | 340 | 338 | 339 | 9,000 |
2011/12/22 | 339 | 340 | 338 | 338 | 8,000 |
2011/12/21 | 340 | 340 | 340 | 340 | 5,000 |
2011/12/20 | 346 | 346 | 338 | 338 | 6,000 |
2011/12/19 | 346 | 346 | 346 | 346 | 1,000 |
2011/12/16 | 346 | 346 | 346 | 346 | 1,000 |
2011/12/15 | 346 | 346 | 346 | 346 | 4,000 |
2011/12/14 | 348 | 348 | 347 | 347 | 5,000 |
2011/12/13 | 335 | 350 | 335 | 348 | 7,000 |
2011/12/12 | 335 | 335 | 335 | 335 | 1,000 |
2011/12/09 | 333 | 340 | 332 | 340 | 7,000 |
2011/12/08 | 332 | 332 | 332 | 332 | 1,000 |
2011/12/07 | 333 | 333 | 333 | 333 | 2,000 |
2011/12/06 | 339 | 339 | 339 | 339 | 2,000 |
2011/12/05 | 345 | 345 | 331 | 335 | 5,000 |
2011/12/01 | 340 | 340 | 340 | 340 | 1,000 |
2011/11/30 | 0 | 0 | 0 | 340 | 0 |
2011/11/29 | 331 | 340 | 331 | 340 | 5,000 |
2011/11/28 | 324 | 331 | 323 | 331 | 6,000 |
2011/11/25 | 0 | 0 | 0 | 321 | 0 |
2011/11/24 | 0 | 0 | 0 | 321 | 0 |
2011/11/22 | 326 | 326 | 321 | 321 | 2,000 |
2011/11/21 | 326 | 333 | 325 | 333 | 7,000 |
2011/11/18 | 0 | 0 | 0 | 342 | 0 |
2011/11/17 | 342 | 342 | 342 | 342 | 1,000 |
2011/11/16 | 343 | 343 | 343 | 343 | 3,000 |
2011/11/15 | 345 | 346 | 345 | 346 | 4,000 |
2011/11/14 | 349 | 351 | 349 | 351 | 4,000 |
2011/11/11 | 0 | 0 | 0 | 344 | 0 |
2011/11/10 | 0 | 0 | 0 | 344 | 0 |
2011/11/09 | 345 | 345 | 344 | 344 | 3,000 |
2011/11/08 | 0 | 0 | 0 | 341 | 0 |
2011/11/07 | 0 | 0 | 0 | 341 | 0 |
2011/11/04 | 341 | 341 | 341 | 341 | 1,000 |
2011/11/02 | 0 | 0 | 0 | 348 | 0 |
2011/11/01 | 348 | 348 | 348 | 348 | 1,000 |
2011/10/31 | 0 | 0 | 0 | 358 | 0 |
2011/10/28 | 0 | 0 | 0 | 358 | 0 |
2011/10/27 | 0 | 0 | 0 | 358 | 0 |
2011/10/26 | 350 | 358 | 350 | 358 | 3,000 |
2011/10/25 | 0 | 0 | 0 | 350 | 0 |
2011/10/24 | 0 | 0 | 0 | 359 | 0 |
2011/10/21 | 0 | 0 | 0 | 359 | 0 |
2011/10/20 | 0 | 0 | 0 | 359 | 0 |
2011/10/19 | 0 | 0 | 0 | 359 | 0 |
2011/10/18 | 0 | 0 | 0 | 359 | 0 |
2011/10/17 | 350 | 359 | 350 | 359 | 7,000 |
2011/10/14 | 350 | 350 | 350 | 350 | 1,000 |
2011/10/13 | 350 | 350 | 350 | 350 | 1,000 |
2011/10/12 | 350 | 350 | 350 | 350 | 1,000 |
2011/10/11 | 350 | 350 | 350 | 350 | 1,000 |
2011/10/07 | 345 | 345 | 345 | 345 | 2,000 |
2011/10/06 | 349 | 349 | 345 | 345 | 2,000 |
2011/10/05 | 356 | 356 | 356 | 356 | 1,000 |
2011/10/04 | 0 | 0 | 0 | 365 | 0 |
2011/10/03 | 0 | 0 | 0 | 365 | 0 |
2011/09/30 | 0 | 0 | 0 | 365 | 0 |
2011/09/29 | 0 | 0 | 0 | 365 | 0 |
2011/09/28 | 0 | 0 | 0 | 365 | 0 |
2011/09/27 | 0 | 0 | 0 | 365 | 0 |
2011/09/26 | 355 | 365 | 355 | 365 | 3,000 |
2011/09/22 | 0 | 0 | 0 | 355 | 0 |
2011/09/21 | 0 | 0 | 0 | 355 | 0 |
2011/09/20 | 0 | 0 | 0 | 355 | 0 |
2011/09/16 | 355 | 355 | 355 | 355 | 1,000 |
2011/09/15 | 354 | 354 | 354 | 354 | 5,000 |
2011/09/14 | 0 | 0 | 0 | 351 | 0 |
2011/09/13 | 0 | 0 | 0 | 351 | 0 |
2011/09/12 | 0 | 0 | 0 | 351 | 0 |
2011/09/09 | 351 | 351 | 351 | 351 | 4,000 |
2011/09/08 | 351 | 351 | 351 | 351 | 2,000 |
2011/09/07 | 348 | 348 | 348 | 348 | 1,000 |
2011/09/06 | 346 | 348 | 345 | 348 | 5,000 |
2011/09/05 | 355 | 355 | 354 | 354 | 3,000 |
2011/09/02 | 356 | 356 | 355 | 355 | 2,000 |
2011/09/01 | 355 | 356 | 355 | 356 | 3,000 |
2011/08/31 | 355 | 355 | 355 | 355 | 1,000 |
2011/08/30 | 350 | 350 | 350 | 350 | 2,000 |
2011/08/29 | 0 | 0 | 0 | 364 | 0 |
2011/08/26 | 363 | 364 | 363 | 364 | 2,000 |
2011/08/25 | 0 | 0 | 0 | 369 | 0 |
2011/08/24 | 0 | 0 | 0 | 369 | 0 |
2011/08/23 | 0 | 0 | 0 | 369 | 0 |
2011/08/22 | 0 | 0 | 0 | 369 | 0 |
2011/08/19 | 0 | 0 | 0 | 369 | 0 |
2011/08/18 | 0 | 0 | 0 | 369 | 0 |
2011/08/17 | 369 | 369 | 369 | 369 | 1,000 |
2011/08/16 | 369 | 369 | 369 | 369 | 1,000 |
2011/08/15 | 372 | 372 | 372 | 372 | 3,000 |
2011/08/12 | 367 | 367 | 365 | 365 | 2,000 |
2011/08/11 | 0 | 0 | 0 | 360 | 0 |
2011/08/10 | 0 | 0 | 0 | 360 | 0 |
2011/08/09 | 362 | 362 | 360 | 360 | 5,000 |
2011/08/08 | 0 | 0 | 0 | 374 | 0 |
2011/08/05 | 0 | 0 | 0 | 374 | 0 |
2011/08/04 | 374 | 374 | 374 | 374 | 2,000 |
2011/08/03 | 372 | 372 | 372 | 372 | 1,000 |
2011/08/02 | 0 | 0 | 0 | 376 | 0 |
2011/08/01 | 0 | 0 | 0 | 376 | 0 |
2011/07/29 | 377 | 377 | 376 | 376 | 2,000 |
2011/07/28 | 389 | 389 | 378 | 378 | 21,000 |
2011/07/27 | 0 | 0 | 0 | 392 | 0 |
2011/07/26 | 392 | 392 | 392 | 392 | 1,000 |
2011/07/25 | 385 | 385 | 385 | 385 | 1,000 |
2011/07/22 | 0 | 0 | 0 | 378 | 0 |
2011/07/21 | 380 | 380 | 378 | 378 | 3,000 |
2011/07/20 | 378 | 378 | 378 | 378 | 3,000 |
2011/07/19 | 0 | 0 | 0 | 378 | 0 |
2011/07/15 | 372 | 378 | 372 | 378 | 5,000 |
2011/07/14 | 0 | 0 | 0 | 380 | 0 |
2011/07/13 | 380 | 380 | 380 | 380 | 2,000 |
2011/07/12 | 0 | 0 | 0 | 386 | 0 |
2011/07/11 | 370 | 386 | 370 | 386 | 12,000 |
2011/07/08 | 394 | 394 | 386 | 386 | 7,000 |
2011/07/07 | 0 | 0 | 0 | 394 | 0 |
2011/07/06 | 0 | 0 | 0 | 394 | 0 |
2011/07/05 | 0 | 0 | 0 | 394 | 0 |
2011/07/04 | 0 | 0 | 0 | 394 | 0 |
2011/07/01 | 0 | 0 | 0 | 394 | 0 |
2011/06/30 | 382 | 394 | 382 | 394 | 2,000 |
2011/06/29 | 395 | 395 | 390 | 390 | 2,000 |
2011/06/28 | 390 | 390 | 390 | 390 | 1,000 |
2011/06/27 | 386 | 386 | 386 | 386 | 13,000 |
2011/06/24 | 383 | 386 | 383 | 386 | 3,000 |
2011/06/23 | 0 | 0 | 0 | 383 | 0 |
2011/06/22 | 0 | 0 | 0 | 383 | 0 |
2011/06/21 | 0 | 0 | 0 | 383 | 0 |
2011/06/20 | 0 | 0 | 0 | 383 | 0 |
2011/06/17 | 0 | 0 | 0 | 383 | 0 |
2011/06/16 | 0 | 0 | 0 | 383 | 0 |
2011/06/15 | 382 | 383 | 382 | 383 | 18,000 |
2011/06/14 | 374 | 374 | 374 | 374 | 2,000 |
2011/06/13 | 0 | 0 | 0 | 366 | 0 |
2011/06/10 | 364 | 366 | 364 | 366 | 7,000 |
2011/06/09 | 0 | 0 | 0 | 372 | 0 |
2011/06/08 | 0 | 0 | 0 | 372 | 0 |
2011/06/07 | 372 | 372 | 372 | 372 | 3,000 |
2011/06/06 | 372 | 372 | 372 | 372 | 2,000 |
2011/06/03 | 372 | 372 | 372 | 372 | 1,000 |
2011/06/02 | 0 | 0 | 0 | 374 | 0 |
2011/06/01 | 0 | 0 | 0 | 374 | 0 |
2011/05/31 | 0 | 0 | 0 | 374 | 0 |
2011/05/30 | 374 | 374 | 374 | 374 | 1,000 |
2011/05/27 | 0 | 0 | 0 | 370 | 0 |
2011/05/26 | 372 | 372 | 370 | 370 | 3,000 |
2011/05/25 | 368 | 372 | 368 | 372 | 3,000 |
2011/05/24 | 367 | 368 | 367 | 367 | 5,000 |
2011/05/23 | 368 | 368 | 367 | 367 | 4,000 |
2011/05/20 | 365 | 365 | 365 | 365 | 1,000 |
2011/05/19 | 369 | 369 | 368 | 368 | 6,000 |
2011/05/18 | 370 | 370 | 370 | 370 | 4,000 |
2011/05/17 | 370 | 370 | 370 | 370 | 5,000 |
2011/05/16 | 369 | 369 | 366 | 366 | 8,000 |
2011/05/13 | 369 | 369 | 368 | 368 | 2,000 |
2011/05/12 | 367 | 367 | 367 | 367 | 5,000 |
2011/05/11 | 375 | 375 | 375 | 375 | 1,000 |
2011/05/10 | 375 | 375 | 375 | 375 | 2,000 |
2011/05/09 | 374 | 375 | 374 | 374 | 3,000 |
2011/05/06 | 377 | 377 | 377 | 377 | 1,000 |
2011/05/02 | 375 | 376 | 375 | 375 | 10,000 |
2011/04/28 | 375 | 375 | 375 | 375 | 1,000 |
2011/04/27 | 0 | 0 | 0 | 380 | 0 |
2011/04/26 | 377 | 380 | 377 | 380 | 3,000 |
2011/04/25 | 374 | 374 | 366 | 366 | 6,000 |
2011/04/22 | 370 | 370 | 361 | 361 | 4,000 |
2011/04/21 | 375 | 375 | 373 | 373 | 2,000 |
2011/04/20 | 0 | 0 | 0 | 379 | 0 |
2011/04/19 | 380 | 380 | 379 | 379 | 4,000 |
2011/04/18 | 374 | 374 | 374 | 374 | 2,000 |
2011/04/15 | 373 | 374 | 373 | 374 | 15,000 |
2011/04/14 | 388 | 388 | 388 | 388 | 11,000 |
2011/04/13 | 384 | 393 | 384 | 386 | 7,000 |
2011/04/12 | 380 | 380 | 380 | 380 | 1,000 |
2011/04/11 | 380 | 380 | 380 | 380 | 2,000 |
2011/04/08 | 0 | 0 | 0 | 384 | 0 |
2011/04/07 | 380 | 384 | 376 | 384 | 3,000 |
2011/04/06 | 396 | 396 | 381 | 383 | 4,000 |
2011/04/05 | 401 | 401 | 396 | 396 | 3,000 |
2011/04/04 | 395 | 403 | 395 | 402 | 13,000 |
2011/04/01 | 374 | 380 | 374 | 380 | 5,000 |
2011/03/31 | 390 | 390 | 390 | 390 | 1,000 |
2011/03/30 | 388 | 390 | 388 | 390 | 2,000 |
2011/03/29 | 389 | 392 | 387 | 387 | 4,000 |
2011/03/28 | 381 | 388 | 380 | 387 | 9,000 |
2011/03/25 | 0 | 0 | 0 | 380 | 0 |
2011/03/24 | 375 | 380 | 365 | 380 | 11,000 |
2011/03/23 | 370 | 386 | 370 | 386 | 6,000 |
2011/03/22 | 359 | 359 | 359 | 359 | 3,000 |
2011/03/18 | 335 | 335 | 327 | 327 | 2,000 |
2011/03/17 | 325 | 325 | 325 | 325 | 1,000 |
2011/03/16 | 325 | 341 | 325 | 341 | 2,000 |
2011/03/15 | 370 | 370 | 325 | 365 | 8,000 |
2011/03/14 | 350 | 370 | 347 | 370 | 7,000 |
2011/03/11 | 375 | 375 | 373 | 373 | 4,000 |
2011/03/10 | 378 | 378 | 378 | 378 | 2,000 |
2011/03/09 | 0 | 0 | 0 | 381 | 0 |
2011/03/08 | 388 | 388 | 381 | 381 | 3,000 |
2011/03/07 | 383 | 390 | 383 | 390 | 3,000 |
2011/03/04 | 0 | 0 | 0 | 384 | 0 |
2011/03/03 | 384 | 384 | 384 | 384 | 1,000 |
2011/03/02 | 0 | 0 | 0 | 384 | 0 |
2011/03/01 | 384 | 384 | 384 | 384 | 1,000 |
2011/02/28 | 385 | 385 | 385 | 385 | 2,000 |
2011/02/25 | 0 | 0 | 0 | 385 | 0 |
2011/02/24 | 387 | 387 | 385 | 385 | 2,000 |
2011/02/23 | 396 | 399 | 395 | 399 | 6,000 |
2011/02/22 | 400 | 400 | 400 | 400 | 2,000 |
2011/02/21 | 400 | 402 | 400 | 402 | 3,000 |
2011/02/18 | 400 | 400 | 400 | 400 | 3,000 |
2011/02/17 | 395 | 400 | 395 | 400 | 3,000 |
2011/02/16 | 395 | 397 | 395 | 397 | 3,000 |
2011/02/15 | 400 | 400 | 395 | 395 | 7,000 |
2011/02/14 | 396 | 396 | 396 | 396 | 1,000 |
2011/02/10 | 394 | 394 | 394 | 394 | 1,000 |
2011/02/09 | 395 | 395 | 395 | 395 | 1,000 |
2011/02/08 | 393 | 393 | 393 | 393 | 1,000 |
2011/02/07 | 391 | 391 | 390 | 390 | 2,000 |
2011/02/04 | 0 | 0 | 0 | 384 | 0 |
2011/02/03 | 384 | 384 | 384 | 384 | 5,000 |
2011/02/02 | 381 | 384 | 380 | 384 | 5,000 |
2011/02/01 | 394 | 394 | 394 | 394 | 2,000 |
2011/01/31 | 395 | 395 | 395 | 395 | 1,000 |
2011/01/28 | 393 | 395 | 393 | 395 | 4,000 |
2011/01/27 | 389 | 389 | 389 | 389 | 4,000 |
2011/01/26 | 384 | 388 | 384 | 388 | 5,000 |
2011/01/25 | 370 | 384 | 370 | 384 | 3,000 |
2011/01/24 | 371 | 378 | 370 | 378 | 5,000 |
2011/01/21 | 378 | 378 | 375 | 375 | 7,000 |
2011/01/20 | 381 | 381 | 381 | 381 | 2,000 |
2011/01/19 | 377 | 389 | 372 | 380 | 11,000 |
2011/01/18 | 371 | 372 | 371 | 372 | 10,000 |
2011/01/17 | 371 | 376 | 371 | 372 | 11,000 |
2011/01/14 | 376 | 378 | 371 | 371 | 17,000 |
2011/01/13 | 373 | 375 | 373 | 375 | 9,000 |
2011/01/12 | 372 | 372 | 372 | 372 | 16,000 |
2011/01/11 | 372 | 372 | 370 | 370 | 20,000 |
2011/01/07 | 0 | 0 | 0 | 371 | 0 |
2011/01/06 | 371 | 371 | 371 | 371 | 1,000 |
2011/01/05 | 365 | 370 | 365 | 370 | 3,000 |
2011/01/04 | 362 | 362 | 362 | 362 | 1,000 |