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 |
---|---|---|---|---|---|
2018/12/28 | 600 | 613 | 596 | 605 | 900 |
2018/12/27 | 575 | 605 | 575 | 600 | 5,300 |
2018/12/26 | 569 | 579 | 561 | 568 | 3,300 |
2018/12/25 | 603 | 603 | 550 | 559 | 20,600 |
2018/12/21 | 620 | 620 | 561 | 593 | 19,500 |
2018/12/20 | 656 | 656 | 622 | 622 | 7,500 |
2018/12/19 | 660 | 660 | 658 | 658 | 9,100 |
2018/12/18 | 664 | 664 | 652 | 660 | 4,900 |
2018/12/17 | 677 | 677 | 664 | 664 | 5,500 |
2018/12/14 | 665 | 670 | 665 | 670 | 3,000 |
2018/12/13 | 673 | 676 | 668 | 675 | 2,400 |
2018/12/12 | 681 | 683 | 670 | 673 | 5,100 |
2018/12/11 | 670 | 685 | 665 | 685 | 2,100 |
2018/12/10 | 688 | 688 | 668 | 678 | 4,300 |
2018/12/07 | 706 | 706 | 664 | 678 | 32,700 |
2018/12/06 | 719 | 719 | 701 | 701 | 4,300 |
2018/12/05 | 722 | 722 | 710 | 710 | 5,500 |
2018/12/04 | 722 | 729 | 719 | 719 | 900 |
2018/12/03 | 725 | 730 | 720 | 726 | 2,200 |
2018/11/30 | 721 | 724 | 711 | 720 | 2,200 |
2018/11/29 | 727 | 729 | 716 | 729 | 500 |
2018/11/28 | 735 | 735 | 721 | 735 | 2,300 |
2018/11/27 | 750 | 761 | 732 | 739 | 2,600 |
2018/11/26 | 746 | 778 | 740 | 740 | 4,900 |
2018/11/22 | 716 | 731 | 716 | 731 | 500 |
2018/11/21 | 726 | 726 | 712 | 724 | 2,100 |
2018/11/20 | 730 | 730 | 719 | 726 | 2,600 |
2018/11/19 | 730 | 739 | 721 | 730 | 3,000 |
2018/11/16 | 740 | 740 | 740 | 740 | 14,000 |
2018/11/15 | 742 | 742 | 741 | 741 | 1,800 |
2018/11/14 | 735 | 741 | 732 | 741 | 11,400 |
2018/11/13 | 740 | 741 | 735 | 735 | 1,300 |
2018/11/12 | 743 | 743 | 740 | 740 | 200 |
2018/11/09 | 737 | 737 | 737 | 737 | 200 |
2018/11/08 | 740 | 750 | 740 | 750 | 300 |
2018/11/07 | 738 | 738 | 737 | 737 | 300 |
2018/11/06 | 737 | 737 | 737 | 737 | 100 |
2018/11/05 | 737 | 737 | 737 | 737 | 600 |
2018/11/02 | 737 | 737 | 737 | 737 | 100 |
2018/11/01 | 751 | 751 | 751 | 751 | 300 |
2018/10/31 | 745 | 745 | 745 | 745 | 100 |
2018/10/30 | 745 | 745 | 745 | 745 | 200 |
2018/10/26 | 756 | 756 | 739 | 745 | 2,500 |
2018/10/25 | 732 | 741 | 731 | 741 | 4,300 |
2018/10/24 | 754 | 754 | 754 | 754 | 100 |
2018/10/23 | 756 | 756 | 756 | 756 | 300 |
2018/10/22 | 752 | 756 | 752 | 756 | 800 |
2018/10/19 | 752 | 753 | 751 | 752 | 2,700 |
2018/10/18 | 760 | 760 | 757 | 757 | 300 |
2018/10/17 | 760 | 760 | 755 | 755 | 300 |
2018/10/16 | 760 | 760 | 760 | 760 | 500 |
2018/10/15 | 767 | 767 | 763 | 764 | 2,100 |
2018/10/12 | 763 | 767 | 745 | 767 | 2,900 |
2018/10/11 | 764 | 768 | 764 | 768 | 1,500 |
2018/10/10 | 792 | 792 | 792 | 792 | 400 |
2018/10/09 | 795 | 795 | 795 | 795 | 100 |
2018/10/05 | 792 | 792 | 785 | 792 | 1,500 |
2018/10/04 | 797 | 797 | 792 | 792 | 600 |
2018/10/03 | 797 | 797 | 797 | 797 | 400 |
2018/10/02 | 802 | 802 | 796 | 796 | 4,600 |
2018/10/01 | 804 | 805 | 797 | 802 | 2,200 |
2018/09/28 | 795 | 800 | 794 | 795 | 1,400 |
2018/09/27 | 794 | 794 | 791 | 791 | 200 |
2018/09/26 | 804 | 804 | 788 | 789 | 4,700 |
2018/09/25 | 804 | 804 | 799 | 799 | 500 |
2018/09/21 | 788 | 789 | 787 | 788 | 1,600 |
2018/09/20 | 792 | 792 | 787 | 787 | 1,400 |
2018/09/19 | 800 | 800 | 786 | 792 | 2,700 |
2018/09/18 | 790 | 820 | 790 | 800 | 15,100 |
2018/09/14 | 786 | 790 | 786 | 790 | 1,600 |
2018/09/13 | 788 | 789 | 788 | 789 | 3,100 |
2018/09/12 | 784 | 788 | 784 | 788 | 800 |
2018/09/11 | 783 | 786 | 781 | 784 | 8,400 |
2018/09/10 | 802 | 802 | 787 | 795 | 800 |
2018/09/07 | 795 | 819 | 787 | 795 | 5,900 |
2018/09/06 | 795 | 795 | 795 | 795 | 4,000 |
2018/09/05 | 810 | 810 | 795 | 795 | 2,000 |
2018/09/04 | 792 | 832 | 792 | 804 | 23,900 |
2018/09/03 | 777 | 777 | 768 | 768 | 2,500 |
2018/08/31 | 787 | 787 | 768 | 777 | 1,400 |
2018/08/30 | 785 | 787 | 766 | 766 | 6,900 |
2018/08/29 | 782 | 789 | 774 | 788 | 4,600 |
2018/08/28 | 800 | 800 | 780 | 790 | 2,700 |
2018/08/27 | 810 | 877 | 783 | 802 | 47,800 |
2018/08/24 | 745 | 752 | 745 | 750 | 1,200 |
2018/08/23 | 756 | 756 | 756 | 756 | 400 |
2018/08/22 | 746 | 746 | 746 | 746 | 200 |
2018/08/21 | 746 | 747 | 745 | 746 | 1,700 |
2018/08/20 | 751 | 761 | 751 | 755 | 1,400 |
2018/08/17 | 745 | 751 | 745 | 751 | 200 |
2018/08/16 | 752 | 752 | 741 | 751 | 3,500 |
2018/08/15 | 780 | 780 | 761 | 761 | 2,500 |
2018/08/14 | 752 | 764 | 752 | 758 | 800 |
2018/08/13 | 770 | 770 | 752 | 752 | 5,900 |
2018/08/10 | 781 | 781 | 781 | 781 | 100 |
2018/08/09 | 785 | 785 | 784 | 784 | 200 |
2018/08/08 | 783 | 783 | 779 | 779 | 1,100 |
2018/08/07 | 787 | 787 | 787 | 787 | 200 |
2018/08/03 | 793 | 793 | 782 | 787 | 700 |
2018/08/01 | 786 | 798 | 784 | 798 | 3,300 |
2018/07/31 | 794 | 795 | 793 | 795 | 600 |
2018/07/30 | 787 | 791 | 787 | 791 | 200 |
2018/07/27 | 786 | 786 | 786 | 786 | 300 |
2018/07/26 | 796 | 796 | 786 | 786 | 3,600 |
2018/07/25 | 787 | 789 | 784 | 784 | 600 |
2018/07/24 | 780 | 780 | 780 | 780 | 100 |
2018/07/23 | 777 | 788 | 777 | 780 | 1,000 |
2018/07/20 | 777 | 777 | 776 | 777 | 1,800 |
2018/07/19 | 785 | 788 | 785 | 785 | 500 |
2018/07/18 | 789 | 789 | 779 | 789 | 600 |
2018/07/17 | 789 | 789 | 789 | 789 | 1,600 |
2018/07/13 | 776 | 784 | 776 | 782 | 800 |
2018/07/12 | 780 | 788 | 780 | 785 | 400 |
2018/07/11 | 788 | 792 | 770 | 770 | 22,100 |
2018/07/10 | 790 | 790 | 785 | 785 | 6,700 |
2018/07/09 | 773 | 787 | 767 | 776 | 8,200 |
2018/07/06 | 789 | 789 | 788 | 788 | 200 |
2018/07/05 | 782 | 789 | 782 | 789 | 1,400 |
2018/07/04 | 800 | 801 | 785 | 785 | 2,400 |
2018/07/03 | 807 | 810 | 800 | 800 | 1,700 |
2018/07/02 | 815 | 815 | 810 | 810 | 500 |
2018/06/29 | 815 | 815 | 810 | 810 | 300 |
2018/06/28 | 801 | 811 | 801 | 811 | 2,800 |
2018/06/27 | 813 | 813 | 811 | 811 | 200 |
2018/06/26 | 823 | 823 | 812 | 813 | 3,900 |
2018/06/25 | 812 | 819 | 812 | 812 | 3,500 |
2018/06/22 | 814 | 814 | 811 | 811 | 1,200 |
2018/06/21 | 824 | 824 | 824 | 824 | 200 |
2018/06/20 | 821 | 822 | 821 | 821 | 1,600 |
2018/06/19 | 813 | 815 | 811 | 815 | 1,900 |
2018/06/18 | 827 | 827 | 819 | 819 | 2,300 |
2018/06/15 | 841 | 843 | 830 | 830 | 13,100 |
2018/06/14 | 815 | 828 | 815 | 828 | 3,700 |
2018/06/13 | 814 | 815 | 814 | 815 | 600 |
2018/06/12 | 815 | 815 | 810 | 810 | 1,400 |
2018/06/11 | 812 | 815 | 806 | 815 | 3,000 |
2018/06/08 | 810 | 811 | 804 | 811 | 4,000 |
2018/06/07 | 810 | 812 | 805 | 812 | 1,600 |
2018/06/06 | 807 | 807 | 807 | 807 | 100 |
2018/06/05 | 813 | 813 | 801 | 807 | 3,500 |
2018/06/04 | 811 | 816 | 811 | 815 | 500 |
2018/06/01 | 816 | 817 | 806 | 810 | 1,700 |
2018/05/31 | 813 | 822 | 812 | 815 | 2,200 |
2018/05/30 | 821 | 821 | 811 | 811 | 1,400 |
2018/05/29 | 820 | 820 | 817 | 817 | 200 |
2018/05/28 | 831 | 832 | 820 | 820 | 7,000 |
2018/05/25 | 821 | 821 | 813 | 816 | 1,900 |
2018/05/24 | 823 | 823 | 815 | 815 | 1,100 |
2018/05/23 | 826 | 826 | 822 | 822 | 700 |
2018/05/22 | 816 | 823 | 816 | 823 | 200 |
2018/05/21 | 826 | 826 | 816 | 816 | 6,800 |
2018/05/18 | 820 | 823 | 811 | 812 | 1,500 |
2018/05/17 | 814 | 814 | 814 | 814 | 200 |
2018/05/16 | 812 | 815 | 812 | 815 | 700 |
2018/05/15 | 833 | 833 | 812 | 812 | 3,800 |
2018/05/14 | 819 | 827 | 819 | 827 | 1,600 |
2018/05/11 | 818 | 819 | 818 | 819 | 500 |
2018/05/10 | 817 | 820 | 811 | 820 | 1,100 |
2018/05/09 | 816 | 817 | 816 | 817 | 600 |
2018/05/08 | 811 | 823 | 809 | 817 | 4,100 |
2018/05/07 | 802 | 822 | 802 | 822 | 1,000 |
2018/05/02 | 809 | 809 | 800 | 801 | 1,900 |
2018/05/01 | 814 | 814 | 803 | 809 | 2,400 |
2018/04/27 | 810 | 816 | 805 | 814 | 3,600 |
2018/04/26 | 822 | 828 | 800 | 810 | 21,500 |
2018/04/25 | 807 | 807 | 795 | 807 | 700 |
2018/04/24 | 796 | 800 | 795 | 800 | 2,900 |
2018/04/23 | 796 | 804 | 794 | 794 | 8,300 |
2018/04/20 | 782 | 794 | 782 | 794 | 2,800 |
2018/04/19 | 793 | 793 | 779 | 786 | 1,200 |
2018/04/18 | 781 | 781 | 778 | 778 | 1,700 |
2018/04/17 | 783 | 798 | 783 | 784 | 6,100 |
2018/04/16 | 803 | 811 | 796 | 801 | 2,200 |
2018/04/13 | 798 | 801 | 798 | 801 | 200 |
2018/04/12 | 793 | 800 | 791 | 791 | 2,300 |
2018/04/11 | 792 | 795 | 792 | 792 | 1,400 |
2018/04/10 | 795 | 795 | 790 | 795 | 2,300 |
2018/04/09 | 796 | 818 | 790 | 790 | 20,100 |
2018/04/06 | 818 | 828 | 817 | 826 | 7,700 |
2018/04/05 | 811 | 820 | 803 | 820 | 3,000 |
2018/04/04 | 810 | 810 | 810 | 810 | 400 |
2018/04/03 | 810 | 818 | 803 | 807 | 1,200 |
2018/04/02 | 818 | 819 | 808 | 818 | 2,000 |
2018/03/30 | 803 | 808 | 803 | 808 | 400 |
2018/03/29 | 801 | 802 | 801 | 802 | 300 |
2018/03/28 | 801 | 801 | 801 | 801 | 300 |
2018/03/27 | 795 | 804 | 794 | 802 | 9,400 |
2018/03/26 | 812 | 812 | 769 | 794 | 34,800 |
2018/03/23 | 812 | 812 | 802 | 811 | 4,100 |
2018/03/22 | 818 | 820 | 810 | 818 | 1,700 |
2018/03/20 | 817 | 818 | 809 | 818 | 3,600 |
2018/03/19 | 812 | 818 | 809 | 818 | 3,100 |
2018/03/16 | 827 | 836 | 808 | 822 | 7,500 |
2018/03/15 | 838 | 838 | 817 | 827 | 5,500 |
2018/03/14 | 824 | 830 | 816 | 830 | 6,400 |
2018/03/13 | 825 | 827 | 821 | 824 | 7,300 |
2018/03/12 | 822 | 822 | 811 | 820 | 2,200 |
2018/03/09 | 822 | 824 | 820 | 823 | 2,500 |
2018/03/08 | 811 | 811 | 811 | 811 | 400 |
2018/03/07 | 805 | 812 | 803 | 812 | 300 |
2018/03/06 | 809 | 810 | 807 | 807 | 2,400 |
2018/03/05 | 807 | 817 | 801 | 801 | 5,000 |
2018/03/02 | 810 | 819 | 805 | 807 | 3,300 |
2018/03/01 | 832 | 834 | 810 | 815 | 13,300 |
2018/02/28 | 832 | 833 | 830 | 833 | 3,300 |
2018/02/27 | 835 | 836 | 832 | 832 | 2,100 |
2018/02/26 | 843 | 843 | 832 | 833 | 10,000 |
2018/02/23 | 837 | 858 | 837 | 846 | 5,700 |
2018/02/22 | 828 | 836 | 828 | 836 | 2,600 |
2018/02/21 | 828 | 840 | 828 | 832 | 2,900 |
2018/02/20 | 828 | 840 | 828 | 832 | 3,800 |
2018/02/19 | 822 | 838 | 822 | 838 | 5,700 |
2018/02/16 | 818 | 822 | 800 | 822 | 12,200 |
2018/02/15 | 810 | 820 | 800 | 815 | 7,500 |
2018/02/14 | 827 | 836 | 783 | 806 | 13,900 |
2018/02/13 | 842 | 850 | 829 | 836 | 4,300 |
2018/02/09 | 830 | 849 | 825 | 836 | 5,600 |
2018/02/08 | 846 | 885 | 846 | 860 | 8,700 |
2018/02/07 | 850 | 855 | 841 | 846 | 9,400 |
2018/02/06 | 853 | 854 | 815 | 826 | 27,400 |
2018/02/05 | 900 | 900 | 881 | 883 | 19,200 |
2018/02/02 | 922 | 923 | 901 | 910 | 9,800 |
2018/02/01 | 912 | 920 | 904 | 920 | 22,300 |
2018/01/31 | 903 | 911 | 900 | 907 | 12,500 |
2018/01/30 | 909 | 909 | 894 | 904 | 6,300 |
2018/01/29 | 899 | 899 | 888 | 899 | 9,700 |
2018/01/26 | 890 | 894 | 889 | 894 | 7,300 |
2018/01/25 | 890 | 891 | 872 | 885 | 22,000 |
2018/01/24 | 886 | 892 | 883 | 891 | 4,500 |
2018/01/23 | 892 | 895 | 888 | 891 | 3,900 |
2018/01/22 | 886 | 893 | 866 | 875 | 6,500 |
2018/01/19 | 880 | 884 | 866 | 872 | 10,100 |
2018/01/18 | 885 | 892 | 870 | 880 | 6,800 |
2018/01/17 | 894 | 898 | 877 | 883 | 19,000 |
2018/01/16 | 893 | 900 | 890 | 899 | 3,700 |
2018/01/15 | 885 | 895 | 877 | 895 | 13,800 |
2018/01/12 | 873 | 888 | 873 | 878 | 17,500 |
2018/01/11 | 864 | 880 | 864 | 880 | 24,700 |
2018/01/10 | 877 | 882 | 871 | 882 | 27,200 |
2018/01/09 | 878 | 878 | 866 | 878 | 8,200 |
2018/01/05 | 878 | 878 | 866 | 873 | 7,100 |
2018/01/04 | 880 | 880 | 860 | 876 | 10,300 |