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 |
---|---|---|---|---|---|
2013/12/30 | 588 | 588 | 588 | 588 | 3,000 |
2013/12/27 | 570 | 588 | 570 | 588 | 4,000 |
2013/12/26 | 573 | 579 | 573 | 579 | 2,000 |
2013/12/25 | 564 | 564 | 564 | 564 | 1,000 |
2013/12/24 | 563 | 563 | 563 | 563 | 2,000 |
2013/12/20 | 567 | 567 | 563 | 563 | 20,000 |
2013/12/19 | 587 | 587 | 563 | 565 | 55,000 |
2013/12/18 | 588 | 590 | 588 | 590 | 27,000 |
2013/12/17 | 590 | 590 | 588 | 590 | 4,000 |
2013/12/16 | 595 | 595 | 586 | 586 | 15,000 |
2013/12/13 | 594 | 595 | 594 | 594 | 3,000 |
2013/12/11 | 595 | 595 | 595 | 595 | 1,000 |
2013/12/10 | 595 | 595 | 584 | 585 | 23,000 |
2013/12/09 | 590 | 590 | 589 | 590 | 10,000 |
2013/12/04 | 585 | 588 | 585 | 588 | 2,000 |
2013/12/03 | 590 | 590 | 585 | 585 | 2,000 |
2013/11/29 | 590 | 590 | 590 | 590 | 3,000 |
2013/11/28 | 590 | 590 | 590 | 590 | 3,000 |
2013/11/27 | 590 | 590 | 590 | 590 | 3,000 |
2013/11/26 | 594 | 594 | 594 | 594 | 2,000 |
2013/11/25 | 590 | 590 | 590 | 590 | 5,000 |
2013/11/21 | 590 | 590 | 586 | 586 | 3,000 |
2013/11/20 | 592 | 594 | 588 | 592 | 4,000 |
2013/11/19 | 590 | 590 | 590 | 590 | 3,000 |
2013/11/18 | 588 | 590 | 588 | 590 | 19,000 |
2013/11/15 | 579 | 580 | 579 | 580 | 10,000 |
2013/11/14 | 572 | 572 | 572 | 572 | 4,000 |
2013/11/13 | 572 | 572 | 572 | 572 | 1,000 |
2013/11/12 | 579 | 579 | 572 | 572 | 7,000 |
2013/11/11 | 559 | 579 | 559 | 579 | 44,000 |
2013/11/08 | 579 | 579 | 579 | 579 | 1,000 |
2013/11/06 | 580 | 580 | 580 | 580 | 2,000 |
2013/11/01 | 580 | 580 | 580 | 580 | 1,000 |
2013/10/31 | 588 | 588 | 580 | 580 | 3,000 |
2013/10/30 | 589 | 589 | 589 | 589 | 1,000 |
2013/10/29 | 593 | 593 | 590 | 590 | 4,000 |
2013/10/28 | 595 | 595 | 590 | 594 | 9,000 |
2013/10/25 | 581 | 595 | 581 | 595 | 6,000 |
2013/10/24 | 585 | 587 | 581 | 581 | 13,000 |
2013/10/23 | 587 | 590 | 587 | 590 | 7,000 |
2013/10/22 | 589 | 594 | 585 | 590 | 16,000 |
2013/10/21 | 590 | 590 | 590 | 590 | 4,000 |
2013/10/18 | 586 | 590 | 586 | 590 | 9,000 |
2013/10/17 | 590 | 590 | 586 | 586 | 24,000 |
2013/10/16 | 591 | 592 | 590 | 590 | 6,000 |
2013/10/15 | 594 | 594 | 588 | 591 | 4,000 |
2013/10/11 | 595 | 595 | 595 | 595 | 1,000 |
2013/10/10 | 594 | 594 | 593 | 593 | 2,000 |
2013/10/09 | 588 | 593 | 588 | 592 | 4,000 |
2013/10/08 | 594 | 594 | 592 | 592 | 4,000 |
2013/10/07 | 599 | 599 | 594 | 594 | 5,000 |
2013/10/04 | 615 | 615 | 615 | 615 | 1,000 |
2013/10/03 | 615 | 615 | 614 | 615 | 4,000 |
2013/10/02 | 615 | 615 | 615 | 615 | 1,000 |
2013/10/01 | 605 | 605 | 605 | 605 | 1,000 |
2013/09/30 | 599 | 610 | 599 | 610 | 5,000 |
2013/09/27 | 619 | 619 | 619 | 619 | 2,000 |
2013/09/26 | 619 | 619 | 619 | 619 | 1,000 |
2013/09/25 | 590 | 599 | 590 | 599 | 5,000 |
2013/09/24 | 605 | 619 | 605 | 619 | 7,000 |
2013/09/20 | 599 | 604 | 599 | 604 | 2,000 |
2013/09/19 | 597 | 598 | 597 | 598 | 4,000 |
2013/09/18 | 595 | 597 | 595 | 597 | 3,000 |
2013/09/17 | 589 | 595 | 589 | 595 | 3,000 |
2013/09/13 | 581 | 589 | 581 | 589 | 3,000 |
2013/09/12 | 581 | 581 | 581 | 581 | 2,000 |
2013/09/10 | 576 | 576 | 576 | 576 | 1,000 |
2013/09/09 | 581 | 581 | 576 | 576 | 2,000 |
2013/09/05 | 581 | 581 | 581 | 581 | 2,000 |
2013/09/02 | 575 | 583 | 575 | 583 | 6,000 |
2013/08/30 | 575 | 575 | 575 | 575 | 2,000 |
2013/08/29 | 584 | 584 | 584 | 584 | 1,000 |
2013/08/28 | 583 | 583 | 583 | 583 | 1,000 |
2013/08/26 | 589 | 589 | 583 | 583 | 2,000 |
2013/08/23 | 582 | 582 | 582 | 582 | 1,000 |
2013/08/21 | 580 | 590 | 580 | 590 | 3,000 |
2013/08/15 | 594 | 594 | 588 | 588 | 3,000 |
2013/08/14 | 595 | 595 | 595 | 595 | 2,000 |
2013/08/09 | 583 | 583 | 582 | 582 | 2,000 |
2013/08/01 | 591 | 591 | 581 | 581 | 6,000 |
2013/07/26 | 600 | 600 | 600 | 600 | 1,000 |
2013/07/23 | 599 | 603 | 594 | 603 | 3,000 |
2013/07/19 | 600 | 600 | 595 | 595 | 3,000 |
2013/07/18 | 600 | 610 | 600 | 610 | 4,000 |
2013/07/16 | 618 | 618 | 618 | 618 | 2,000 |
2013/07/12 | 585 | 623 | 585 | 623 | 6,000 |
2013/07/11 | 585 | 585 | 585 | 585 | 1,000 |
2013/07/10 | 594 | 594 | 591 | 592 | 4,000 |
2013/07/05 | 585 | 600 | 585 | 600 | 2,000 |
2013/07/04 | 592 | 592 | 592 | 592 | 1,000 |
2013/07/02 | 581 | 581 | 581 | 581 | 2,000 |
2013/07/01 | 590 | 590 | 581 | 581 | 3,000 |
2013/06/28 | 582 | 598 | 582 | 598 | 3,000 |
2013/06/27 | 575 | 575 | 574 | 575 | 9,000 |
2013/06/26 | 583 | 583 | 583 | 583 | 2,000 |
2013/06/24 | 603 | 603 | 603 | 603 | 1,000 |
2013/06/21 | 585 | 585 | 585 | 585 | 1,000 |
2013/06/20 | 600 | 600 | 600 | 600 | 1,000 |
2013/06/19 | 586 | 586 | 586 | 586 | 1,000 |
2013/06/17 | 608 | 608 | 605 | 605 | 12,000 |
2013/06/14 | 600 | 600 | 600 | 600 | 3,000 |
2013/06/13 | 585 | 595 | 585 | 595 | 6,000 |
2013/06/11 | 591 | 591 | 591 | 591 | 1,000 |
2013/06/10 | 592 | 592 | 592 | 592 | 1,000 |
2013/06/07 | 562 | 562 | 562 | 562 | 1,000 |
2013/06/06 | 586 | 586 | 567 | 567 | 5,000 |
2013/06/04 | 595 | 595 | 595 | 595 | 1,000 |
2013/05/30 | 604 | 604 | 601 | 601 | 11,000 |
2013/05/29 | 605 | 614 | 605 | 614 | 8,000 |
2013/05/28 | 607 | 607 | 602 | 603 | 3,000 |
2013/05/27 | 605 | 607 | 599 | 607 | 7,000 |
2013/05/24 | 624 | 629 | 604 | 604 | 7,000 |
2013/05/23 | 632 | 632 | 615 | 625 | 10,000 |
2013/05/22 | 649 | 649 | 649 | 649 | 1,000 |
2013/05/21 | 645 | 645 | 645 | 645 | 1,000 |
2013/05/20 | 629 | 635 | 629 | 635 | 4,000 |
2013/05/17 | 613 | 620 | 613 | 620 | 7,000 |
2013/05/16 | 627 | 630 | 611 | 611 | 5,000 |
2013/05/15 | 666 | 666 | 646 | 665 | 4,000 |
2013/05/14 | 659 | 659 | 659 | 659 | 1,000 |
2013/05/13 | 657 | 659 | 651 | 659 | 4,000 |
2013/05/10 | 657 | 657 | 650 | 657 | 6,000 |
2013/05/09 | 640 | 657 | 640 | 657 | 4,000 |
2013/05/08 | 630 | 640 | 630 | 640 | 2,000 |
2013/05/07 | 619 | 630 | 600 | 630 | 20,000 |
2013/05/02 | 616 | 630 | 616 | 630 | 9,000 |
2013/05/01 | 620 | 620 | 615 | 620 | 9,000 |
2013/04/26 | 657 | 657 | 655 | 655 | 2,000 |
2013/04/25 | 657 | 657 | 655 | 655 | 5,000 |
2013/04/24 | 640 | 650 | 640 | 650 | 3,000 |
2013/04/23 | 650 | 650 | 620 | 640 | 11,000 |
2013/04/22 | 610 | 630 | 610 | 630 | 5,000 |
2013/04/19 | 608 | 608 | 608 | 608 | 1,000 |
2013/04/18 | 600 | 608 | 592 | 608 | 6,000 |
2013/04/17 | 597 | 608 | 597 | 608 | 10,000 |
2013/04/15 | 594 | 594 | 584 | 594 | 4,000 |
2013/04/12 | 594 | 598 | 582 | 598 | 13,000 |
2013/04/11 | 584 | 590 | 583 | 590 | 6,000 |
2013/04/10 | 589 | 590 | 589 | 590 | 2,000 |
2013/04/09 | 583 | 590 | 573 | 590 | 7,000 |
2013/04/08 | 567 | 583 | 567 | 583 | 6,000 |
2013/04/05 | 582 | 584 | 564 | 584 | 3,000 |
2013/04/04 | 570 | 580 | 570 | 580 | 3,000 |
2013/04/03 | 553 | 579 | 553 | 579 | 8,000 |
2013/04/02 | 556 | 571 | 550 | 571 | 6,000 |
2013/04/01 | 586 | 586 | 586 | 586 | 4,000 |
2013/03/28 | 598 | 598 | 598 | 598 | 1,000 |
2013/03/26 | 598 | 598 | 598 | 598 | 1,000 |
2013/03/21 | 600 | 600 | 583 | 598 | 4,000 |
2013/03/19 | 565 | 600 | 565 | 600 | 21,000 |
2013/03/18 | 563 | 575 | 555 | 575 | 19,000 |
2013/03/15 | 568 | 568 | 555 | 568 | 14,000 |
2013/03/14 | 568 | 568 | 568 | 568 | 2,000 |
2013/03/13 | 560 | 561 | 560 | 560 | 3,000 |
2013/03/12 | 560 | 565 | 560 | 565 | 8,000 |
2013/03/11 | 556 | 560 | 553 | 560 | 4,000 |
2013/03/08 | 553 | 561 | 553 | 561 | 3,000 |
2013/03/07 | 551 | 551 | 551 | 551 | 1,000 |
2013/03/06 | 545 | 545 | 545 | 545 | 2,000 |
2013/03/05 | 561 | 561 | 561 | 561 | 3,000 |
2013/03/04 | 550 | 560 | 550 | 560 | 3,000 |
2013/02/26 | 549 | 550 | 541 | 550 | 4,000 |
2013/02/25 | 549 | 555 | 547 | 555 | 10,000 |
2013/02/22 | 550 | 550 | 550 | 550 | 2,000 |
2013/02/21 | 550 | 557 | 550 | 557 | 6,000 |
2013/02/20 | 550 | 558 | 548 | 558 | 3,000 |
2013/02/19 | 552 | 562 | 552 | 562 | 3,000 |
2013/02/18 | 540 | 552 | 540 | 552 | 16,000 |
2013/02/15 | 543 | 545 | 528 | 539 | 12,000 |
2013/02/14 | 565 | 565 | 563 | 563 | 7,000 |
2013/02/13 | 577 | 577 | 569 | 569 | 6,000 |
2013/02/12 | 575 | 581 | 575 | 581 | 3,000 |
2013/02/08 | 576 | 576 | 575 | 575 | 11,000 |
2013/02/07 | 590 | 590 | 590 | 590 | 1,000 |
2013/02/06 | 590 | 598 | 585 | 598 | 5,000 |
2013/02/04 | 580 | 600 | 580 | 600 | 12,000 |
2013/02/01 | 575 | 580 | 570 | 580 | 6,000 |
2013/01/31 | 569 | 578 | 569 | 578 | 4,000 |
2013/01/30 | 570 | 577 | 570 | 577 | 3,000 |
2013/01/29 | 580 | 580 | 570 | 570 | 2,000 |
2013/01/28 | 579 | 580 | 569 | 580 | 10,000 |
2013/01/25 | 565 | 575 | 565 | 575 | 4,000 |
2013/01/24 | 564 | 564 | 554 | 554 | 2,000 |
2013/01/23 | 555 | 564 | 554 | 564 | 3,000 |
2013/01/22 | 571 | 573 | 566 | 573 | 5,000 |
2013/01/21 | 564 | 574 | 547 | 574 | 10,000 |
2013/01/18 | 567 | 568 | 567 | 568 | 2,000 |
2013/01/16 | 573 | 574 | 551 | 567 | 16,000 |
2013/01/15 | 576 | 576 | 574 | 574 | 6,000 |
2013/01/11 | 580 | 580 | 570 | 576 | 8,000 |
2013/01/10 | 568 | 575 | 557 | 575 | 10,000 |
2013/01/09 | 568 | 568 | 555 | 568 | 7,000 |
2013/01/08 | 580 | 580 | 550 | 575 | 24,000 |
2013/01/07 | 530 | 592 | 530 | 575 | 50,000 |
2013/01/04 | 500 | 520 | 485 | 520 | 17,000 |