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
2000/12/29 1,840 1,840 1,800 1,820 4,300
2000/12/28 1,859 1,860 1,810 1,840 13,200
2000/12/27 1,891 1,893 1,860 1,891 14,400
2000/12/26 1,809 1,897 1,809 1,891 6,500
2000/12/25 1,830 1,870 1,830 1,869 4,300
2000/12/22 1,810 1,830 1,800 1,830 26,500
2000/12/21 1,801 1,848 1,790 1,831 21,100
2000/12/20 1,880 1,880 1,800 1,800 21,400
2000/12/19 1,880 1,899 1,880 1,880 15,500
2000/12/18 1,900 1,900 1,885 1,890 4,900
2000/12/15 1,860 1,930 1,860 1,900 11,100
2000/12/14 1,899 1,899 1,850 1,860 8,300
2000/12/13 1,949 1,949 1,857 1,881 10,700
2000/12/12 1,940 1,949 1,925 1,949 9,300
2000/12/11 1,910 1,910 1,890 1,910 9,600
2000/12/08 1,945 1,945 1,910 1,910 12,200
2000/12/07 1,929 1,948 1,900 1,948 6,200
2000/12/06 1,948 1,952 1,890 1,929 9,400
2000/12/05 1,980 1,980 1,898 1,905 18,400
2000/12/04 1,950 1,968 1,930 1,932 26,700
2000/12/01 1,880 1,938 1,875 1,925 13,400
2000/11/30 1,950 1,950 1,898 1,898 13,600
2000/11/29 1,920 1,940 1,880 1,940 18,100
2000/11/28 1,910 1,920 1,899 1,920 16,200
2000/11/27 1,899 1,899 1,842 1,899 10,700
2000/11/24 1,899 1,900 1,839 1,895 12,300
2000/11/22 1,849 1,900 1,820 1,899 13,500
2000/11/21 1,865 1,865 1,800 1,801 5,000
2000/11/20 1,910 1,910 1,875 1,875 2,500
2000/11/17 1,880 1,900 1,880 1,900 11,800
2000/11/16 1,900 1,910 1,883 1,910 10,800
2000/11/15 1,900 1,905 1,883 1,883 11,500
2000/11/14 1,900 1,910 1,881 1,883 10,200
2000/11/13 1,895 1,900 1,885 1,900 19,300
2000/11/10 1,896 1,909 1,895 1,895 8,800
2000/11/09 1,900 1,909 1,895 1,895 14,200
2000/11/08 1,900 1,909 1,881 1,909 12,900
2000/11/07 1,879 1,910 1,879 1,909 8,100
2000/11/06 1,895 1,920 1,895 1,910 9,800
2000/11/02 1,910 1,920 1,895 1,920 11,500
2000/11/01 1,915 1,915 1,895 1,900 15,600
2000/10/31 1,922 1,922 1,890 1,915 15,400
2000/10/30 1,882 1,922 1,882 1,922 18,300
2000/10/27 1,928 1,930 1,880 1,882 12,400
2000/10/26 1,900 1,920 1,870 1,915 17,400
2000/10/25 1,920 1,930 1,911 1,911 10,600
2000/10/24 1,900 1,925 1,899 1,920 15,100
2000/10/23 1,851 1,920 1,830 1,900 23,000
2000/10/20 1,900 1,930 1,890 1,890 19,400
2000/10/19 1,880 1,925 1,850 1,925 9,500
2000/10/18 1,945 1,945 1,900 1,930 37,100
2000/10/17 1,975 1,975 1,945 1,945 26,500
2000/10/16 1,960 1,970 1,960 1,962 14,300
2000/10/13 1,900 1,940 1,890 1,940 33,200
2000/10/12 1,849 1,910 1,811 1,900 26,600
2000/10/11 1,843 1,856 1,800 1,849 35,200
2000/10/10 1,850 1,850 1,820 1,843 31,800
2000/10/06 1,870 1,871 1,865 1,868 33,300
2000/10/05 1,890 1,900 1,870 1,871 28,500
2000/10/04 1,900 1,900 1,880 1,885 17,600
2000/10/03 1,900 1,900 1,880 1,900 20,400
2000/10/02 1,920 1,930 1,900 1,925 11,100
2000/09/29 1,944 1,944 1,929 1,930 8,700
2000/09/28 1,937 1,943 1,900 1,900 13,700
2000/09/27 1,949 1,953 1,930 1,937 13,200
2000/09/26 1,970 1,994 1,956 1,956 8,400
2000/09/25 2,005 2,005 1,951 1,995 19,000
2000/09/22 2,000 2,000 1,942 1,970 14,700
2000/09/21 1,920 2,000 1,920 2,000 12,300
2000/09/20 1,970 2,000 1,900 1,950 25,600
2000/09/19 1,870 1,990 1,845 1,990 16,200
2000/09/18 1,930 1,930 1,900 1,900 11,200
2000/09/14 1,900 1,925 1,854 1,925 29,100
2000/09/13 1,900 1,901 1,850 1,850 19,000
2000/09/12 1,900 1,901 1,860 1,899 8,300
2000/09/11 1,900 1,900 1,885 1,900 17,300
2000/09/08 1,920 1,920 1,900 1,920 25,600
2000/09/07 1,944 1,944 1,907 1,940 52,800
2000/09/06 1,850 1,945 1,850 1,945 42,200
2000/09/05 1,901 1,911 1,810 1,850 34,300
2000/09/04 1,950 1,950 1,900 1,900 20,800
2000/09/01 1,890 1,960 1,890 1,909 45,500
2000/08/31 1,970 1,971 1,890 1,890 29,700
2000/08/30 1,960 1,980 1,940 1,940 35,000
2000/08/29 1,995 1,995 1,960 1,980 27,500
2000/08/28 2,045 2,045 2,000 2,005 20,200
2000/08/25 2,040 2,060 2,000 2,050 27,100
2000/08/24 2,050 2,080 1,998 1,998 25,500
2000/08/23 2,085 2,085 2,000 2,050 31,800
2000/08/22 2,030 2,060 2,000 2,060 33,100
2000/08/21 2,000 2,040 2,000 2,030 11,700
2000/08/18 2,070 2,070 2,035 2,040 10,900
2000/08/17 2,075 2,085 2,050 2,075 14,700
2000/08/16 2,095 2,095 2,060 2,075 12,600
2000/08/15 2,080 2,090 2,050 2,075 18,900
2000/08/14 2,050 2,080 2,020 2,080 16,100
2000/08/11 2,000 2,015 1,995 2,015 88,000
2000/08/10 2,000 2,000 1,980 1,995 18,600
2000/08/09 2,000 2,020 1,990 2,000 43,500
2000/08/08 2,090 2,120 2,045 2,045 24,500
2000/08/07 2,100 2,110 2,085 2,085 6,400
2000/08/04 2,150 2,150 2,085 2,120 12,100
2000/08/03 2,105 2,150 2,100 2,110 43,300
2000/08/02 2,155 2,190 2,100 2,185 58,200
2000/08/01 2,220 2,280 2,195 2,195 60,200
2000/07/31 2,270 2,300 2,210 2,300 164,200
2000/07/28 2,270 2,290 2,180 2,290 53,200
2000/07/27 2,290 2,295 2,255 2,265 51,300
2000/07/26 2,295 2,295 2,250 2,295 36,300
2000/07/25 2,255 2,255 2,200 2,240 31,900
2000/07/24 2,300 2,300 2,195 2,255 27,700
2000/07/21 2,300 2,300 2,250 2,270 52,900
2000/07/19 2,150 2,200 2,130 2,195 12,400
2000/07/18 2,250 2,250 2,120 2,120 16,700
2000/07/17 2,260 2,290 2,200 2,200 20,700
2000/07/14 2,240 2,320 2,240 2,260 52,900
2000/07/13 2,260 2,270 2,240 2,240 10,200
2000/07/12 2,330 2,330 2,240 2,290 24,000
2000/07/11 2,210 2,330 2,210 2,290 94,000
2000/07/10 2,190 2,200 2,110 2,200 29,300
2000/07/07 2,150 2,180 2,120 2,180 18,000
2000/07/06 2,160 2,180 2,130 2,150 13,200
2000/07/05 2,150 2,180 2,140 2,180 11,700
2000/07/04 2,155 2,200 2,135 2,140 17,100
2000/07/03 2,180 2,180 2,110 2,130 23,400
2000/06/30 2,180 2,180 2,105 2,175 15,900
2000/06/29 2,130 2,160 2,090 2,105 34,900
2000/06/28 2,015 2,100 2,010 2,090 29,400
2000/06/27 2,030 2,060 2,000 2,010 22,500
2000/06/26 2,040 2,060 2,000 2,000 16,200
2000/06/23 2,050 2,050 2,000 2,000 18,600
2000/06/22 2,030 2,060 2,030 2,030 8,100
2000/06/21 2,050 2,050 2,010 2,030 19,100
2000/06/20 2,100 2,100 2,030 2,060 15,500
2000/06/19 2,000 2,100 2,000 2,050 21,300
2000/06/16 1,981 2,030 1,981 1,995 12,400
2000/06/15 2,030 2,030 1,980 1,995 13,300
2000/06/14 2,020 2,030 2,010 2,010 8,300
2000/06/13 2,070 2,090 2,030 2,030 7,300
2000/06/12 2,035 2,115 2,035 2,070 10,400
2000/06/09 2,060 2,080 2,020 2,030 21,600
2000/06/08 2,100 2,100 2,060 2,080 6,900
2000/06/07 2,090 2,130 2,080 2,080 9,300
2000/06/06 2,140 2,140 2,050 2,080 10,300
2000/06/05 2,100 2,130 2,090 2,100 14,900
2000/06/02 2,100 2,140 2,050 2,100 20,200
2000/06/01 2,040 2,100 2,010 2,090 9,900
2000/05/31 2,090 2,100 2,030 2,045 14,800
2000/05/30 2,050 2,050 2,000 2,010 6,500
2000/05/29 2,080 2,080 1,995 1,995 8,600
2000/05/26 1,980 2,000 1,980 1,980 16,700
2000/05/25 2,100 2,100 1,980 1,980 44,700
2000/05/24 2,010 2,050 1,995 1,998 23,300
2000/05/23 2,120 2,120 2,010 2,010 25,900
2000/05/22 2,110 2,150 2,110 2,110 15,200
2000/05/19 2,220 2,230 2,150 2,150 15,800
2000/05/18 2,250 2,270 2,220 2,225 29,000
2000/05/17 2,300 2,320 2,235 2,235 22,000
2000/05/16 2,350 2,350 2,220 2,260 42,800
2000/05/15 2,150 2,360 2,150 2,320 100,600
2000/05/12 2,190 2,190 2,100 2,150 29,200
2000/05/11 2,170 2,190 2,150 2,190 19,800
2000/05/10 2,190 2,200 2,160 2,200 14,300
2000/05/09 2,230 2,235 2,150 2,200 34,900
2000/05/08 2,200 2,240 2,190 2,200 43,000
2000/05/02 2,120 2,230 2,120 2,190 63,700
2000/05/01 2,150 2,150 2,050 2,120 32,800
2000/04/28 2,090 2,140 2,045 2,090 19,500
2000/04/27 2,030 2,090 2,010 2,090 8,800
2000/04/26 2,035 2,090 2,030 2,030 9,200
2000/04/25 2,100 2,100 2,030 2,050 22,100
2000/04/24 2,180 2,180 2,050 2,090 20,100
2000/04/21 2,140 2,200 2,060 2,140 84,600
2000/04/20 1,930 2,000 1,890 1,950 9,400
2000/04/19 1,900 1,900 1,880 1,890 17,400
2000/04/18 1,900 1,930 1,860 1,860 24,200
2000/04/17 1,900 1,930 1,800 1,850 26,100
2000/04/14 2,000 2,050 1,990 2,000 19,200
2000/04/13 2,020 2,020 1,960 2,010 31,400
2000/04/12 2,070 2,090 1,940 1,990 95,700
2000/04/11 2,100 2,100 2,050 2,070 16,000
2000/04/10 2,140 2,140 2,030 2,030 24,900
2000/04/07 2,115 2,140 2,100 2,140 15,100
2000/04/06 2,150 2,150 2,110 2,115 16,500
2000/04/05 2,190 2,220 2,140 2,150 15,800
2000/04/04 2,230 2,250 2,150 2,150 30,600
2000/04/03 2,130 2,250 2,110 2,220 34,800
2000/03/31 2,120 2,150 2,100 2,130 22,900
2000/03/30 2,055 2,110 2,055 2,080 16,300
2000/03/29 2,090 2,090 2,020 2,020 37,300
2000/03/28 2,080 2,080 2,050 2,050 13,000
2000/03/27 2,060 2,060 2,050 2,050 12,900
2000/03/24 2,090 2,090 2,020 2,045 15,800
2000/03/23 2,000 2,075 2,000 2,010 20,700
2000/03/22 2,100 2,110 2,000 2,000 40,600
2000/03/21 2,130 2,130 2,025 2,025 21,700
2000/03/17 2,150 2,150 2,050 2,080 11,900
2000/03/16 1,930 1,998 1,900 1,980 46,600
2000/03/15 1,850 1,920 1,850 1,870 14,200
2000/03/14 1,940 1,950 1,850 1,850 57,500
2000/03/13 2,010 2,010 1,900 1,940 47,600
2000/03/10 2,060 2,070 2,020 2,060 36,500
2000/03/09 2,080 2,080 2,010 2,050 19,000
2000/03/08 2,100 2,100 2,060 2,065 14,000
2000/03/07 2,115 2,115 2,030 2,080 25,500
2000/03/06 2,020 2,180 2,010 2,075 42,000
2000/03/03 2,020 2,020 1,980 2,000 25,400
2000/03/02 2,000 2,000 1,980 1,980 56,000
2000/03/01 2,020 2,050 1,980 1,990 52,700
2000/02/29 1,980 2,020 1,980 2,020 37,600
2000/02/28 2,040 2,050 1,980 2,020 32,800
2000/02/25 2,045 2,045 1,950 2,000 52,700
2000/02/24 2,110 2,110 1,740 2,030 85,200
2000/02/24 1 -> 1.10 分割
2000/02/23 2,250 2,300 2,210 2,280 80,500
2000/02/22 2,325 2,325 2,230 2,250 30,200
2000/02/21 2,350 2,355 2,300 2,340 20,100
2000/02/18 2,345 2,400 2,320 2,380 32,900
2000/02/17 2,350 2,380 2,330 2,345 53,300
2000/02/16 2,380 2,400 2,350 2,360 28,200
2000/02/15 2,400 2,420 2,385 2,400 28,100
2000/02/14 2,430 2,440 2,400 2,400 42,800
2000/02/10 2,415 2,420 2,400 2,400 37,100
2000/02/09 2,380 2,440 2,380 2,420 62,900
2000/02/08 2,420 2,435 2,365 2,395 28,900
2000/02/07 2,355 2,430 2,355 2,420 63,400
2000/02/04 2,300 2,390 2,300 2,315 126,300
2000/02/03 2,310 2,330 2,280 2,300 29,300
2000/02/02 2,260 2,320 2,220 2,310 75,400
2000/02/01 2,270 2,290 2,250 2,260 21,100
2000/01/31 2,250 2,270 2,225 2,270 38,600
2000/01/28 2,330 2,380 2,265 2,265 28,800
2000/01/27 2,260 2,345 2,260 2,265 30,800
2000/01/26 2,295 2,295 2,260 2,265 64,700
2000/01/25 2,335 2,335 2,280 2,295 28,300
2000/01/24 2,300 2,370 2,300 2,355 27,100
2000/01/21 2,380 2,380 2,280 2,300 31,800
2000/01/20 2,370 2,390 2,300 2,380 9,900
2000/01/19 2,400 2,420 2,320 2,330 14,100
2000/01/18 2,460 2,460 2,400 2,430 25,000
2000/01/17 2,405 2,450 2,405 2,430 13,700
2000/01/14 2,400 2,450 2,400 2,400 20,900
2000/01/13 2,380 2,400 2,340 2,400 27,400
2000/01/12 2,300 2,345 2,250 2,340 43,000
2000/01/11 2,355 2,430 2,255 2,350 82,100
2000/01/07 2,380 2,440 2,310 2,350 24,100
2000/01/06 2,510 2,510 2,340 2,340 39,600
2000/01/05 2,340 2,380 2,310 2,350 161,400
2000/01/04 2,300 2,390 2,290 2,340 12,800

このページの先頭へ