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

ダイセキ(9793)の株価時系列情報

ダイセキ(9793)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
1999/12/30 2,300 2,330 2,250 2,290 9,800
1999/12/29 2,330 2,330 2,300 2,320 17,400
1999/12/28 2,360 2,360 2,300 2,350 15,800
1999/12/27 2,450 2,450 2,370 2,370 16,800
1999/12/24 2,360 2,370 2,300 2,370 29,200
1999/12/22 2,350 2,350 2,270 2,340 56,600
1999/12/21 2,350 2,375 2,300 2,300 38,000
1999/12/20 2,350 2,390 2,330 2,330 37,800
1999/12/17 2,390 2,410 2,300 2,310 26,100
1999/12/16 2,380 2,400 2,350 2,360 29,900
1999/12/15 2,320 2,420 2,320 2,370 22,900
1999/12/14 2,360 2,400 2,340 2,370 30,900
1999/12/13 2,530 2,530 2,350 2,350 84,900
1999/12/10 2,550 2,570 2,400 2,400 31,500
1999/12/09 2,610 2,680 2,550 2,550 69,900
1999/12/08 2,450 2,600 2,450 2,600 49,800
1999/12/07 2,380 2,470 2,380 2,430 20,500
1999/12/06 2,400 2,410 2,350 2,380 17,200
1999/12/03 2,440 2,450 2,400 2,440 24,000
1999/12/02 2,490 2,500 2,400 2,440 45,800
1999/12/01 2,500 2,510 2,480 2,490 28,100
1999/11/30 2,515 2,530 2,480 2,500 48,400
1999/11/29 2,430 2,475 2,410 2,475 29,000
1999/11/26 2,260 2,450 2,260 2,410 30,500
1999/11/25 2,345 2,350 2,260 2,330 60,900
1999/11/24 2,450 2,450 2,380 2,400 59,700
1999/11/22 2,410 2,570 2,410 2,490 37,900
1999/11/19 2,550 2,620 2,550 2,570 30,500
1999/11/18 2,460 2,540 2,460 2,510 20,100
1999/11/17 2,470 2,590 2,440 2,460 31,900
1999/11/16 2,530 2,600 2,450 2,500 34,500
1999/11/15 2,700 2,700 2,500 2,520 44,500
1999/11/12 2,690 2,700 2,580 2,670 39,800
1999/11/11 2,700 2,720 2,620 2,695 56,400
1999/11/10 2,770 2,780 2,700 2,755 46,400
1999/11/09 2,810 2,820 2,680 2,780 68,000
1999/11/08 2,870 2,870 2,750 2,800 68,200
1999/11/05 2,850 2,870 2,780 2,840 154,100
1999/11/04 2,760 2,870 2,720 2,870 225,500
1999/11/02 2,595 2,780 2,580 2,710 66,900
1999/11/01 2,600 2,640 2,575 2,580 68,000
1999/10/29 2,740 2,740 2,580 2,580 53,300
1999/10/28 2,770 2,790 2,660 2,700 68,000
1999/10/27 2,830 2,840 2,750 2,790 100,300
1999/10/26 2,620 2,840 2,600 2,800 130,300
1999/10/25 2,630 2,650 2,600 2,600 29,600
1999/10/22 2,650 2,650 2,600 2,600 19,500
1999/10/21 2,560 2,650 2,510 2,650 43,400
1999/10/20 2,520 2,580 2,500 2,560 40,600
1999/10/19 2,475 2,500 2,350 2,400 30,500
1999/10/18 2,180 2,350 2,180 2,350 65,500
1999/10/15 2,610 2,630 2,480 2,540 28,000
1999/10/14 2,650 2,670 2,600 2,600 16,300
1999/10/13 2,610 2,680 2,600 2,600 35,300
1999/10/12 2,760 2,780 2,690 2,690 38,600
1999/10/08 2,900 2,900 2,710 2,790 33,100
1999/10/07 2,910 2,930 2,870 2,880 84,900
1999/10/06 2,900 2,900 2,800 2,860 112,300
1999/10/05 2,780 2,930 2,740 2,860 231,900
1999/10/04 2,650 2,700 2,510 2,700 52,600
1999/10/01 2,670 2,700 2,550 2,650 67,200
1999/09/30 2,700 2,700 2,570 2,650 34,800
1999/09/29 2,700 2,750 2,620 2,700 48,600
1999/09/28 2,340 2,690 2,340 2,620 73,200
1999/09/27 2,400 2,410 2,320 2,330 41,800
1999/09/24 2,470 2,520 2,250 2,400 60,200
1999/09/22 2,550 2,590 2,460 2,550 63,700
1999/09/21 2,700 2,710 2,550 2,630 59,200
1999/09/20 2,690 2,770 2,650 2,700 59,100
1999/09/17 2,700 2,750 2,640 2,710 76,100
1999/09/16 2,690 2,750 2,620 2,750 247,500
1999/09/14 3,050 3,160 2,945 2,970 378,500
1999/09/13 2,890 3,000 2,870 3,000 470,000
1999/09/10 2,560 2,900 2,555 2,840 312,600
1999/09/09 2,650 2,710 2,560 2,600 103,200
1999/09/08 2,670 2,760 2,640 2,640 135,100
1999/09/07 2,790 2,790 2,630 2,710 120,300
1999/09/06 2,850 2,880 2,750 2,790 152,600
1999/09/03 2,870 2,930 2,750 2,840 499,400
1999/09/02 2,715 2,880 2,640 2,830 522,200
1999/09/01 2,470 2,770 2,450 2,670 914,001
1999/08/31 2,310 2,460 2,270 2,390 312,300
1999/08/30 2,330 2,335 2,250 2,270 121,400
1999/08/27 2,295 2,445 2,260 2,330 528,700
1999/08/26 2,000 2,295 1,990 2,295 720,901
1999/08/25 1,949 1,999 1,920 1,999 97,100
1999/08/24 1,930 1,955 1,900 1,900 60,900
1999/08/23 1,931 1,980 1,931 1,951 42,100
1999/08/20 1,851 1,930 1,851 1,901 29,100
1999/08/19 1,950 1,960 1,890 1,900 29,600
1999/08/18 1,980 2,000 1,910 1,960 53,900
1999/08/17 2,030 2,035 1,970 1,980 50,800
1999/08/16 2,000 2,040 1,980 2,010 46,100
1999/08/13 2,000 2,010 1,950 1,950 22,700
1999/08/12 1,850 2,000 1,850 1,990 30,600
1999/08/11 1,890 1,900 1,840 1,850 26,400
1999/08/10 1,861 1,990 1,861 1,900 24,800
1999/08/09 1,999 1,999 1,850 1,851 35,100
1999/08/06 2,010 2,050 1,950 2,000 41,600
1999/08/05 2,090 2,100 2,035 2,040 159,200

このページの先頭へ