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 |
---|---|---|---|---|---|
2015/12/30 | 610 | 611 | 610 | 611 | 200 |
2015/12/29 | 607 | 610 | 607 | 610 | 200 |
2015/12/28 | 619 | 619 | 609 | 610 | 1,400 |
2015/12/25 | 609 | 613 | 609 | 609 | 2,000 |
2015/12/24 | 613 | 613 | 611 | 611 | 1,700 |
2015/12/22 | 612 | 614 | 612 | 613 | 400 |
2015/12/21 | 620 | 620 | 620 | 620 | 100 |
2015/12/18 | 612 | 620 | 612 | 620 | 300 |
2015/12/17 | 612 | 612 | 612 | 612 | 100 |
2015/12/16 | 611 | 612 | 611 | 612 | 200 |
2015/12/15 | 621 | 621 | 611 | 611 | 3,200 |
2015/12/14 | 614 | 617 | 614 | 616 | 800 |
2015/12/11 | 618 | 618 | 614 | 618 | 1,700 |
2015/12/10 | 622 | 622 | 618 | 618 | 7,400 |
2015/12/09 | 613 | 613 | 613 | 613 | 100 |
2015/12/08 | 614 | 619 | 614 | 619 | 2,800 |
2015/12/07 | 614 | 619 | 613 | 613 | 2,500 |
2015/12/04 | 617 | 619 | 614 | 614 | 2,100 |
2015/12/03 | 616 | 617 | 616 | 617 | 200 |
2015/12/02 | 632 | 632 | 614 | 614 | 2,500 |
2015/12/01 | 626 | 626 | 626 | 626 | 100 |
2015/11/27 | 636 | 636 | 626 | 626 | 1,200 |
2015/11/26 | 622 | 622 | 612 | 612 | 2,400 |
2015/11/25 | 609 | 612 | 609 | 612 | 700 |
2015/11/24 | 607 | 612 | 607 | 612 | 1,600 |
2015/11/20 | 620 | 620 | 620 | 620 | 100 |
2015/11/18 | 626 | 626 | 626 | 626 | 100 |
2015/11/16 | 634 | 634 | 632 | 632 | 2,500 |
2015/11/12 | 618 | 624 | 600 | 624 | 1,400 |
2015/11/11 | 624 | 624 | 624 | 624 | 100 |
2015/11/10 | 614 | 620 | 614 | 616 | 800 |
2015/11/09 | 630 | 630 | 614 | 614 | 13,300 |
2015/11/06 | 624 | 624 | 624 | 624 | 100 |
2015/11/05 | 623 | 623 | 623 | 623 | 100 |
2015/11/04 | 626 | 633 | 626 | 626 | 800 |
2015/11/02 | 625 | 625 | 623 | 623 | 1,100 |
2015/10/30 | 627 | 627 | 625 | 625 | 3,000 |
2015/10/29 | 628 | 628 | 627 | 627 | 2,000 |
2015/10/28 | 632 | 633 | 632 | 633 | 2,000 |
2015/10/27 | 629 | 638 | 629 | 638 | 2,000 |
2015/10/23 | 635 | 635 | 635 | 635 | 1,000 |
2015/10/16 | 635 | 635 | 635 | 635 | 1,000 |
2015/10/15 | 645 | 645 | 645 | 645 | 2,000 |
2015/10/09 | 651 | 651 | 645 | 645 | 2,000 |
2015/10/08 | 651 | 651 | 651 | 651 | 1,000 |
2015/10/07 | 651 | 651 | 651 | 651 | 1,000 |
2015/10/01 | 651 | 651 | 651 | 651 | 1,000 |
2015/09/30 | 668 | 668 | 661 | 661 | 3,000 |
2015/09/29 | 678 | 678 | 678 | 678 | 1,000 |
2015/09/28 | 698 | 698 | 678 | 678 | 6,000 |
2015/09/24 | 698 | 698 | 698 | 698 | 1,000 |
2015/09/18 | 706 | 706 | 706 | 706 | 1,000 |
2015/09/17 | 714 | 714 | 714 | 714 | 1,000 |
2015/09/15 | 714 | 714 | 714 | 714 | 2,000 |
2015/09/14 | 711 | 711 | 711 | 711 | 1,000 |
2015/09/11 | 717 | 717 | 717 | 717 | 1,000 |
2015/09/10 | 710 | 710 | 710 | 710 | 3,000 |
2015/09/09 | 715 | 715 | 715 | 715 | 1,000 |
2015/09/08 | 707 | 715 | 707 | 715 | 5,000 |
2015/09/07 | 707 | 707 | 707 | 707 | 1,000 |
2015/09/04 | 714 | 714 | 714 | 714 | 1,000 |
2015/09/03 | 714 | 714 | 714 | 714 | 1,000 |
2015/09/02 | 715 | 715 | 710 | 710 | 2,000 |
2015/09/01 | 715 | 715 | 715 | 715 | 1,000 |
2015/08/31 | 720 | 720 | 720 | 720 | 1,000 |
2015/08/28 | 720 | 720 | 720 | 720 | 1,000 |
2015/08/27 | 713 | 713 | 713 | 713 | 1,000 |
2015/08/26 | 712 | 712 | 712 | 712 | 2,000 |
2015/08/25 | 712 | 712 | 712 | 712 | 1,000 |
2015/08/24 | 735 | 735 | 735 | 735 | 1,000 |
2015/08/21 | 740 | 740 | 735 | 735 | 3,000 |
2015/08/20 | 740 | 740 | 740 | 740 | 2,000 |
2015/08/19 | 745 | 745 | 745 | 745 | 1,000 |
2015/08/18 | 745 | 745 | 740 | 740 | 3,000 |
2015/08/17 | 753 | 753 | 740 | 740 | 5,000 |
2015/08/14 | 755 | 755 | 742 | 742 | 2,000 |
2015/08/13 | 754 | 754 | 754 | 754 | 1,000 |
2015/08/12 | 745 | 745 | 745 | 745 | 1,000 |
2015/08/11 | 745 | 745 | 745 | 745 | 2,000 |
2015/08/10 | 745 | 745 | 745 | 745 | 1,000 |
2015/08/07 | 760 | 760 | 745 | 745 | 4,000 |
2015/08/06 | 760 | 760 | 760 | 760 | 1,000 |
2015/08/05 | 757 | 757 | 757 | 757 | 2,000 |
2015/08/04 | 757 | 757 | 750 | 750 | 3,000 |
2015/08/03 | 763 | 763 | 750 | 750 | 12,000 |
2015/07/31 | 763 | 763 | 763 | 763 | 1,000 |
2015/07/30 | 766 | 768 | 766 | 768 | 2,000 |
2015/07/29 | 763 | 763 | 763 | 763 | 2,000 |
2015/07/28 | 752 | 752 | 752 | 752 | 1,000 |
2015/07/27 | 748 | 748 | 748 | 748 | 2,000 |
2015/07/24 | 734 | 734 | 734 | 734 | 1,000 |
2015/07/23 | 734 | 734 | 734 | 734 | 1,000 |
2015/07/22 | 734 | 734 | 734 | 734 | 1,000 |
2015/07/21 | 736 | 736 | 735 | 735 | 2,000 |
2015/07/17 | 711 | 736 | 711 | 736 | 5,000 |
2015/07/16 | 720 | 720 | 720 | 720 | 4,000 |
2015/07/15 | 715 | 717 | 715 | 717 | 4,000 |
2015/07/14 | 704 | 710 | 704 | 710 | 2,000 |
2015/07/13 | 700 | 700 | 700 | 700 | 3,000 |
2015/07/10 | 690 | 690 | 690 | 690 | 1,000 |
2015/07/09 | 690 | 690 | 670 | 670 | 3,000 |
2015/07/08 | 705 | 705 | 690 | 690 | 2,000 |
2015/07/07 | 686 | 690 | 686 | 690 | 4,000 |
2015/07/06 | 686 | 686 | 680 | 680 | 6,000 |
2015/07/03 | 686 | 686 | 686 | 686 | 2,000 |
2015/07/02 | 685 | 685 | 685 | 685 | 1,000 |
2015/07/01 | 684 | 685 | 680 | 685 | 5,000 |
2015/06/30 | 686 | 686 | 680 | 680 | 3,000 |
2015/06/29 | 686 | 686 | 686 | 686 | 1,000 |
2015/06/26 | 680 | 683 | 674 | 683 | 7,000 |
2015/06/25 | 680 | 680 | 680 | 680 | 1,000 |
2015/06/24 | 679 | 679 | 674 | 674 | 3,000 |
2015/06/23 | 677 | 677 | 677 | 677 | 1,000 |
2015/06/22 | 678 | 678 | 678 | 678 | 1,000 |
2015/06/19 | 674 | 674 | 674 | 674 | 1,000 |
2015/06/18 | 676 | 676 | 676 | 676 | 1,000 |
2015/06/17 | 674 | 674 | 674 | 674 | 1,000 |
2015/06/16 | 668 | 668 | 668 | 668 | 1,000 |
2015/06/15 | 671 | 671 | 668 | 668 | 17,000 |
2015/06/12 | 675 | 675 | 668 | 672 | 7,000 |
2015/06/11 | 665 | 669 | 665 | 669 | 8,000 |
2015/06/10 | 659 | 665 | 659 | 665 | 2,000 |
2015/06/09 | 656 | 656 | 656 | 656 | 2,000 |
2015/06/08 | 655 | 655 | 655 | 655 | 1,000 |
2015/06/04 | 655 | 655 | 651 | 651 | 2,000 |
2015/06/02 | 652 | 652 | 652 | 652 | 1,000 |
2015/05/29 | 651 | 651 | 651 | 651 | 3,000 |
2015/05/26 | 659 | 659 | 659 | 659 | 13,000 |
2015/05/25 | 651 | 651 | 651 | 651 | 1,000 |
2015/05/20 | 655 | 655 | 651 | 651 | 3,000 |
2015/05/19 | 655 | 655 | 655 | 655 | 2,000 |
2015/05/15 | 662 | 662 | 662 | 662 | 2,000 |
2015/05/14 | 654 | 654 | 654 | 654 | 3,000 |
2015/05/12 | 650 | 660 | 649 | 660 | 7,000 |
2015/05/08 | 653 | 653 | 650 | 650 | 6,000 |
2015/04/30 | 657 | 657 | 650 | 650 | 7,000 |
2015/04/28 | 660 | 660 | 660 | 660 | 2,000 |
2015/04/27 | 660 | 660 | 660 | 660 | 2,000 |
2015/04/24 | 650 | 650 | 650 | 650 | 10,000 |
2015/04/22 | 654 | 654 | 654 | 654 | 4,000 |
2015/04/21 | 645 | 645 | 645 | 645 | 1,000 |
2015/04/17 | 665 | 665 | 665 | 665 | 1,000 |
2015/04/16 | 649 | 668 | 635 | 668 | 11,000 |
2015/04/15 | 656 | 656 | 642 | 642 | 8,000 |
2015/04/14 | 672 | 672 | 642 | 642 | 4,000 |
2015/04/13 | 644 | 652 | 640 | 652 | 11,000 |
2015/04/10 | 644 | 644 | 644 | 644 | 1,000 |
2015/04/09 | 643 | 643 | 643 | 643 | 1,000 |
2015/04/08 | 642 | 642 | 642 | 642 | 1,000 |
2015/04/07 | 630 | 634 | 630 | 634 | 2,000 |
2015/04/06 | 645 | 645 | 625 | 625 | 3,000 |
2015/04/03 | 645 | 645 | 645 | 645 | 1,000 |
2015/04/02 | 638 | 638 | 638 | 638 | 1,000 |
2015/04/01 | 649 | 649 | 638 | 638 | 5,000 |
2015/03/31 | 650 | 650 | 649 | 649 | 2,000 |
2015/03/30 | 645 | 645 | 639 | 639 | 2,000 |
2015/03/27 | 631 | 631 | 630 | 630 | 2,000 |
2015/03/26 | 645 | 645 | 640 | 645 | 3,000 |
2015/03/25 | 645 | 645 | 645 | 645 | 1,000 |
2015/03/24 | 640 | 640 | 640 | 640 | 1,000 |
2015/03/23 | 640 | 640 | 640 | 640 | 3,000 |
2015/03/19 | 650 | 650 | 650 | 650 | 1,000 |
2015/03/17 | 649 | 649 | 649 | 649 | 1,000 |
2015/03/16 | 641 | 641 | 641 | 641 | 7,000 |
2015/03/13 | 647 | 647 | 640 | 640 | 3,000 |
2015/03/12 | 647 | 647 | 647 | 647 | 1,000 |
2015/03/10 | 647 | 647 | 647 | 647 | 1,000 |
2015/03/09 | 640 | 640 | 640 | 640 | 1,000 |
2015/03/06 | 648 | 648 | 645 | 645 | 3,000 |
2015/03/05 | 648 | 648 | 648 | 648 | 1,000 |
2015/03/04 | 648 | 648 | 648 | 648 | 2,000 |
2015/03/03 | 648 | 648 | 648 | 648 | 1,000 |
2015/03/02 | 650 | 650 | 645 | 645 | 4,000 |
2015/02/27 | 650 | 650 | 640 | 640 | 7,000 |
2015/02/26 | 660 | 660 | 660 | 660 | 4,000 |
2015/02/25 | 640 | 660 | 630 | 660 | 13,000 |
2015/02/24 | 650 | 663 | 640 | 663 | 5,000 |
2015/02/23 | 659 | 659 | 650 | 651 | 3,000 |
2015/02/20 | 623 | 650 | 623 | 650 | 33,000 |
2015/02/19 | 620 | 620 | 620 | 620 | 4,000 |
2015/02/18 | 620 | 620 | 619 | 620 | 7,000 |
2015/02/17 | 615 | 615 | 615 | 615 | 2,000 |
2015/02/16 | 614 | 615 | 614 | 615 | 3,000 |
2015/02/13 | 614 | 614 | 614 | 614 | 1,000 |
2015/02/12 | 609 | 610 | 606 | 610 | 8,000 |
2015/02/10 | 601 | 601 | 601 | 601 | 1,000 |
2015/02/09 | 607 | 607 | 602 | 602 | 2,000 |
2015/02/06 | 607 | 607 | 607 | 607 | 1,000 |
2015/02/05 | 602 | 602 | 602 | 602 | 1,000 |
2015/02/04 | 599 | 600 | 599 | 599 | 4,000 |
2015/02/03 | 598 | 598 | 598 | 598 | 1,000 |
2015/02/02 | 598 | 598 | 598 | 598 | 1,000 |
2015/01/30 | 598 | 598 | 598 | 598 | 1,000 |
2015/01/29 | 600 | 600 | 600 | 600 | 6,000 |
2015/01/26 | 602 | 603 | 601 | 603 | 4,000 |
2015/01/20 | 595 | 601 | 595 | 601 | 5,000 |
2015/01/16 | 594 | 594 | 594 | 594 | 1,000 |
2015/01/15 | 598 | 598 | 598 | 598 | 2,000 |
2015/01/14 | 600 | 600 | 589 | 595 | 6,000 |
2015/01/09 | 609 | 609 | 609 | 609 | 1,000 |
2015/01/07 | 600 | 600 | 595 | 595 | 9,000 |
2015/01/06 | 600 | 600 | 600 | 600 | 2,000 |
2015/01/05 | 605 | 605 | 605 | 605 | 1,000 |