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 |
---|---|---|---|---|---|
2007/12/28 | 3,400 | 3,400 | 3,340 | 3,360 | 62,600 |
2007/12/27 | 3,380 | 3,480 | 3,330 | 3,480 | 132,600 |
2007/12/26 | 3,360 | 3,400 | 3,340 | 3,400 | 66,100 |
2007/12/25 | 3,360 | 3,380 | 3,290 | 3,330 | 59,200 |
2007/12/21 | 3,360 | 3,360 | 3,230 | 3,300 | 127,300 |
2007/12/20 | 3,350 | 3,370 | 3,300 | 3,340 | 101,300 |
2007/12/19 | 3,260 | 3,330 | 3,260 | 3,300 | 118,200 |
2007/12/18 | 3,260 | 3,300 | 3,230 | 3,260 | 145,100 |
2007/12/17 | 3,330 | 3,430 | 3,310 | 3,330 | 131,500 |
2007/12/14 | 3,380 | 3,440 | 3,350 | 3,360 | 154,800 |
2007/12/13 | 3,500 | 3,520 | 3,420 | 3,420 | 117,100 |
2007/12/12 | 3,470 | 3,550 | 3,450 | 3,550 | 86,100 |
2007/12/11 | 3,450 | 3,510 | 3,440 | 3,510 | 123,500 |
2007/12/10 | 3,470 | 3,530 | 3,440 | 3,450 | 113,600 |
2007/12/07 | 3,600 | 3,610 | 3,500 | 3,510 | 131,900 |
2007/12/06 | 3,560 | 3,580 | 3,540 | 3,550 | 76,200 |
2007/12/05 | 3,630 | 3,650 | 3,490 | 3,530 | 268,900 |
2007/12/04 | 3,720 | 3,770 | 3,660 | 3,690 | 99,300 |
2007/12/03 | 3,760 | 3,780 | 3,700 | 3,730 | 107,400 |
2007/11/30 | 3,730 | 3,780 | 3,690 | 3,690 | 111,200 |
2007/11/29 | 3,800 | 3,800 | 3,710 | 3,730 | 132,600 |
2007/11/28 | 3,730 | 3,790 | 3,710 | 3,760 | 124,500 |
2007/11/27 | 3,670 | 3,740 | 3,610 | 3,720 | 140,700 |
2007/11/26 | 3,580 | 3,760 | 3,570 | 3,620 | 207,200 |
2007/11/22 | 3,420 | 3,620 | 3,390 | 3,610 | 202,600 |
2007/11/21 | 3,480 | 3,520 | 3,410 | 3,410 | 91,800 |
2007/11/20 | 3,340 | 3,450 | 3,330 | 3,440 | 148,100 |
2007/11/19 | 3,510 | 3,510 | 3,380 | 3,430 | 109,100 |
2007/11/16 | 3,510 | 3,540 | 3,490 | 3,510 | 71,700 |
2007/11/15 | 3,640 | 3,650 | 3,590 | 3,600 | 98,700 |
2007/11/14 | 3,620 | 3,650 | 3,580 | 3,650 | 135,600 |
2007/11/13 | 3,400 | 3,500 | 3,380 | 3,470 | 172,900 |
2007/11/12 | 3,400 | 3,450 | 3,330 | 3,400 | 117,900 |
2007/11/09 | 3,570 | 3,630 | 3,460 | 3,460 | 198,700 |
2007/11/08 | 3,570 | 3,590 | 3,480 | 3,570 | 142,700 |
2007/11/07 | 3,790 | 3,790 | 3,650 | 3,670 | 151,000 |
2007/11/06 | 3,520 | 3,740 | 3,520 | 3,700 | 210,300 |
2007/11/05 | 3,660 | 3,690 | 3,520 | 3,620 | 165,600 |
2007/11/02 | 3,650 | 3,740 | 3,620 | 3,690 | 156,600 |
2007/11/01 | 3,900 | 3,930 | 3,700 | 3,710 | 300,400 |
2007/10/31 | 3,770 | 3,870 | 3,750 | 3,870 | 269,000 |
2007/10/30 | 3,730 | 3,790 | 3,700 | 3,730 | 238,600 |
2007/10/29 | 3,790 | 3,810 | 3,730 | 3,730 | 158,400 |
2007/10/26 | 3,800 | 3,810 | 3,750 | 3,790 | 183,500 |
2007/10/25 | 3,770 | 3,790 | 3,730 | 3,780 | 160,500 |
2007/10/24 | 3,820 | 3,830 | 3,720 | 3,730 | 146,100 |
2007/10/23 | 3,780 | 3,800 | 3,730 | 3,770 | 157,000 |
2007/10/22 | 3,620 | 3,800 | 3,600 | 3,780 | 386,800 |
2007/10/19 | 3,840 | 3,850 | 3,740 | 3,770 | 315,800 |
2007/10/18 | 3,660 | 3,840 | 3,660 | 3,810 | 331,500 |
2007/10/17 | 3,700 | 3,740 | 3,610 | 3,650 | 333,000 |
2007/10/16 | 3,550 | 3,740 | 3,530 | 3,690 | 653,400 |
2007/10/15 | 3,510 | 3,570 | 3,470 | 3,540 | 207,000 |
2007/10/12 | 3,410 | 3,490 | 3,390 | 3,460 | 189,600 |
2007/10/11 | 3,290 | 3,420 | 3,280 | 3,420 | 126,400 |
2007/10/10 | 3,370 | 3,390 | 3,220 | 3,260 | 211,700 |
2007/10/09 | 3,450 | 3,500 | 3,350 | 3,360 | 155,000 |
2007/10/05 | 3,490 | 3,490 | 3,420 | 3,440 | 107,000 |
2007/10/04 | 3,450 | 3,500 | 3,430 | 3,480 | 205,300 |
2007/10/03 | 3,320 | 3,450 | 3,310 | 3,440 | 239,600 |
2007/10/02 | 3,260 | 3,320 | 3,250 | 3,310 | 163,000 |
2007/10/01 | 3,300 | 3,300 | 3,170 | 3,220 | 155,100 |
2007/09/28 | 3,200 | 3,230 | 3,140 | 3,200 | 162,000 |
2007/09/27 | 3,170 | 3,230 | 3,140 | 3,200 | 216,100 |
2007/09/26 | 2,990 | 3,150 | 2,990 | 3,130 | 309,600 |
2007/09/25 | 2,925 | 2,970 | 2,910 | 2,960 | 105,800 |
2007/09/21 | 2,910 | 2,925 | 2,880 | 2,910 | 124,400 |
2007/09/20 | 2,975 | 2,990 | 2,940 | 2,950 | 79,500 |
2007/09/19 | 2,965 | 2,980 | 2,935 | 2,960 | 117,300 |
2007/09/18 | 2,895 | 2,920 | 2,880 | 2,880 | 110,200 |
2007/09/14 | 2,925 | 2,935 | 2,895 | 2,915 | 167,500 |
2007/09/13 | 2,905 | 2,930 | 2,875 | 2,915 | 83,900 |
2007/09/12 | 2,940 | 2,960 | 2,890 | 2,930 | 101,700 |
2007/09/11 | 2,900 | 2,950 | 2,870 | 2,920 | 184,000 |
2007/09/10 | 2,845 | 2,945 | 2,810 | 2,900 | 187,100 |
2007/09/07 | 2,835 | 2,920 | 2,825 | 2,885 | 113,300 |
2007/09/06 | 2,790 | 2,825 | 2,760 | 2,820 | 147,600 |
2007/09/05 | 2,900 | 2,905 | 2,815 | 2,820 | 180,000 |
2007/09/04 | 2,920 | 2,925 | 2,885 | 2,905 | 88,600 |
2007/09/03 | 2,985 | 2,985 | 2,925 | 2,945 | 94,700 |
2007/08/31 | 2,900 | 2,970 | 2,860 | 2,970 | 203,900 |
2007/08/30 | 2,920 | 2,955 | 2,890 | 2,910 | 115,100 |
2007/08/29 | 2,850 | 2,930 | 2,845 | 2,915 | 103,800 |
2007/08/28 | 2,925 | 2,950 | 2,910 | 2,940 | 127,500 |
2007/08/27 | 3,020 | 3,050 | 2,960 | 2,970 | 135,700 |
2007/08/24 | 2,945 | 3,100 | 2,915 | 3,040 | 191,300 |
2007/08/23 | 2,965 | 2,980 | 2,915 | 2,970 | 138,600 |
2007/08/22 | 2,910 | 2,965 | 2,835 | 2,855 | 228,300 |
2007/08/21 | 2,810 | 2,905 | 2,810 | 2,885 | 120,700 |
2007/08/20 | 2,870 | 2,870 | 2,760 | 2,830 | 246,700 |
2007/08/17 | 2,770 | 2,790 | 2,520 | 2,550 | 324,400 |
2007/08/16 | 2,700 | 2,780 | 2,700 | 2,750 | 135,100 |
2007/08/15 | 2,830 | 2,885 | 2,800 | 2,800 | 96,700 |
2007/08/14 | 2,885 | 2,915 | 2,820 | 2,870 | 155,700 |
2007/08/13 | 3,010 | 3,070 | 2,855 | 2,860 | 330,600 |
2007/08/10 | 3,020 | 3,170 | 2,990 | 3,040 | 456,900 |
2007/08/09 | 2,900 | 3,180 | 2,900 | 3,170 | 1,032,400 |
2007/08/08 | 2,785 | 2,900 | 2,780 | 2,895 | 368,400 |
2007/08/07 | 2,870 | 2,875 | 2,785 | 2,790 | 186,700 |
2007/08/06 | 2,820 | 2,870 | 2,780 | 2,860 | 157,900 |
2007/08/03 | 2,810 | 2,860 | 2,795 | 2,860 | 193,000 |
2007/08/02 | 2,800 | 2,805 | 2,775 | 2,805 | 200,300 |
2007/08/01 | 2,835 | 2,840 | 2,755 | 2,755 | 160,900 |
2007/07/31 | 2,830 | 2,835 | 2,780 | 2,820 | 149,300 |
2007/07/30 | 2,800 | 2,850 | 2,755 | 2,815 | 354,100 |
2007/07/27 | 2,600 | 2,860 | 2,595 | 2,840 | 425,400 |
2007/07/26 | 2,750 | 2,760 | 2,675 | 2,685 | 108,400 |
2007/07/25 | 2,700 | 2,760 | 2,690 | 2,740 | 178,900 |
2007/07/24 | 2,685 | 2,770 | 2,650 | 2,755 | 220,000 |
2007/07/23 | 2,710 | 2,710 | 2,635 | 2,680 | 184,100 |
2007/07/20 | 2,760 | 2,765 | 2,715 | 2,715 | 129,900 |
2007/07/19 | 2,770 | 2,790 | 2,730 | 2,750 | 134,300 |
2007/07/18 | 2,785 | 2,790 | 2,720 | 2,765 | 129,600 |
2007/07/17 | 2,755 | 2,790 | 2,705 | 2,760 | 197,000 |
2007/07/13 | 2,825 | 2,830 | 2,735 | 2,745 | 151,500 |
2007/07/12 | 2,875 | 2,880 | 2,760 | 2,790 | 269,800 |
2007/07/11 | 2,710 | 2,900 | 2,660 | 2,875 | 461,300 |
2007/07/10 | 2,815 | 2,825 | 2,710 | 2,720 | 354,900 |
2007/07/09 | 2,740 | 2,860 | 2,725 | 2,850 | 555,800 |
2007/07/06 | 2,630 | 2,760 | 2,630 | 2,740 | 365,700 |
2007/07/05 | 2,550 | 2,630 | 2,530 | 2,620 | 405,000 |
2007/07/04 | 2,530 | 2,570 | 2,510 | 2,525 | 239,700 |
2007/07/03 | 2,520 | 2,560 | 2,500 | 2,555 | 156,900 |
2007/07/02 | 2,580 | 2,580 | 2,520 | 2,520 | 228,500 |
2007/06/29 | 2,570 | 2,590 | 2,530 | 2,575 | 290,000 |
2007/06/28 | 2,490 | 2,585 | 2,480 | 2,585 | 281,700 |
2007/06/27 | 2,520 | 2,520 | 2,485 | 2,515 | 124,500 |
2007/06/26 | 2,485 | 2,535 | 2,455 | 2,525 | 241,800 |
2007/06/25 | 2,460 | 2,470 | 2,450 | 2,450 | 52,900 |
2007/06/22 | 2,500 | 2,500 | 2,445 | 2,475 | 95,000 |
2007/06/21 | 2,495 | 2,510 | 2,455 | 2,495 | 139,900 |
2007/06/20 | 2,450 | 2,485 | 2,425 | 2,470 | 153,400 |
2007/06/19 | 2,515 | 2,515 | 2,470 | 2,485 | 130,100 |
2007/06/18 | 2,555 | 2,560 | 2,480 | 2,515 | 157,600 |
2007/06/15 | 2,515 | 2,560 | 2,510 | 2,555 | 182,800 |
2007/06/14 | 2,500 | 2,515 | 2,480 | 2,510 | 243,400 |
2007/06/13 | 2,435 | 2,490 | 2,415 | 2,480 | 226,700 |
2007/06/12 | 2,405 | 2,460 | 2,400 | 2,460 | 404,900 |
2007/06/11 | 2,380 | 2,415 | 2,375 | 2,395 | 234,300 |
2007/06/08 | 2,355 | 2,375 | 2,335 | 2,355 | 129,900 |
2007/06/07 | 2,360 | 2,395 | 2,360 | 2,395 | 99,400 |
2007/06/06 | 2,385 | 2,390 | 2,365 | 2,380 | 122,900 |
2007/06/05 | 2,375 | 2,400 | 2,360 | 2,395 | 133,400 |
2007/06/04 | 2,375 | 2,385 | 2,370 | 2,370 | 107,700 |
2007/06/01 | 2,385 | 2,390 | 2,365 | 2,375 | 126,600 |
2007/05/31 | 2,385 | 2,385 | 2,340 | 2,385 | 158,200 |
2007/05/30 | 2,385 | 2,385 | 2,370 | 2,380 | 110,200 |
2007/05/29 | 2,345 | 2,390 | 2,340 | 2,365 | 71,500 |
2007/05/28 | 2,345 | 2,380 | 2,330 | 2,345 | 140,500 |
2007/05/25 | 2,350 | 2,350 | 2,330 | 2,330 | 77,500 |
2007/05/24 | 2,355 | 2,370 | 2,340 | 2,350 | 42,600 |
2007/05/23 | 2,375 | 2,400 | 2,365 | 2,375 | 176,200 |
2007/05/22 | 2,325 | 2,360 | 2,310 | 2,340 | 221,600 |
2007/05/21 | 2,320 | 2,325 | 2,300 | 2,325 | 77,800 |
2007/05/18 | 2,350 | 2,355 | 2,315 | 2,330 | 99,700 |
2007/05/17 | 2,380 | 2,380 | 2,350 | 2,350 | 78,000 |
2007/05/16 | 2,395 | 2,400 | 2,360 | 2,375 | 266,800 |
2007/05/15 | 2,355 | 2,415 | 2,330 | 2,400 | 383,600 |
2007/05/14 | 2,380 | 2,380 | 2,340 | 2,345 | 208,600 |
2007/05/11 | 2,380 | 2,380 | 2,335 | 2,355 | 122,000 |
2007/05/10 | 2,350 | 2,385 | 2,335 | 2,385 | 215,900 |
2007/05/09 | 2,335 | 2,345 | 2,320 | 2,335 | 173,700 |
2007/05/08 | 2,340 | 2,350 | 2,305 | 2,340 | 118,000 |
2007/05/07 | 2,310 | 2,325 | 2,295 | 2,325 | 138,100 |
2007/05/02 | 2,330 | 2,330 | 2,280 | 2,310 | 137,900 |
2007/05/01 | 2,335 | 2,340 | 2,310 | 2,325 | 182,900 |
2007/04/27 | 2,300 | 2,330 | 2,285 | 2,330 | 290,200 |
2007/04/26 | 2,310 | 2,325 | 2,265 | 2,275 | 705,700 |
2007/04/25 | 2,245 | 2,255 | 2,220 | 2,230 | 174,400 |
2007/04/24 | 2,190 | 2,215 | 2,180 | 2,205 | 233,600 |
2007/04/23 | 2,255 | 2,280 | 2,215 | 2,220 | 239,000 |
2007/04/20 | 2,305 | 2,305 | 2,275 | 2,285 | 137,000 |
2007/04/19 | 2,250 | 2,340 | 2,230 | 2,305 | 549,100 |
2007/04/18 | 2,290 | 2,315 | 2,280 | 2,280 | 204,800 |
2007/04/17 | 2,305 | 2,315 | 2,265 | 2,305 | 168,900 |
2007/04/16 | 2,285 | 2,310 | 2,280 | 2,290 | 64,800 |
2007/04/13 | 2,265 | 2,290 | 2,265 | 2,280 | 78,200 |
2007/04/12 | 2,250 | 2,275 | 2,245 | 2,260 | 93,600 |
2007/04/11 | 2,235 | 2,280 | 2,220 | 2,255 | 248,400 |
2007/04/10 | 2,325 | 2,330 | 2,300 | 2,315 | 93,500 |
2007/04/09 | 2,275 | 2,295 | 2,275 | 2,295 | 75,900 |
2007/04/06 | 2,275 | 2,280 | 2,255 | 2,260 | 54,200 |
2007/04/05 | 2,265 | 2,290 | 2,255 | 2,260 | 59,200 |
2007/04/04 | 2,260 | 2,275 | 2,235 | 2,250 | 93,900 |
2007/04/03 | 2,280 | 2,290 | 2,240 | 2,255 | 155,000 |
2007/04/02 | 2,335 | 2,340 | 2,295 | 2,300 | 72,800 |
2007/03/30 | 2,315 | 2,320 | 2,295 | 2,310 | 50,200 |
2007/03/29 | 2,300 | 2,325 | 2,280 | 2,310 | 70,800 |
2007/03/28 | 2,315 | 2,370 | 2,310 | 2,330 | 60,500 |
2007/03/27 | 2,350 | 2,350 | 2,300 | 2,315 | 85,000 |
2007/03/26 | 2,355 | 2,355 | 2,325 | 2,345 | 91,300 |
2007/03/23 | 2,300 | 2,325 | 2,290 | 2,325 | 124,600 |
2007/03/22 | 2,285 | 2,315 | 2,260 | 2,295 | 106,500 |
2007/03/20 | 2,205 | 2,250 | 2,205 | 2,240 | 182,000 |
2007/03/19 | 2,195 | 2,215 | 2,190 | 2,200 | 85,700 |
2007/03/16 | 2,220 | 2,230 | 2,195 | 2,205 | 108,800 |
2007/03/15 | 2,230 | 2,295 | 2,210 | 2,220 | 147,000 |
2007/03/14 | 2,210 | 2,240 | 2,210 | 2,210 | 93,000 |
2007/03/13 | 2,315 | 2,320 | 2,285 | 2,285 | 82,400 |
2007/03/12 | 2,285 | 2,320 | 2,280 | 2,315 | 86,100 |
2007/03/09 | 2,320 | 2,330 | 2,230 | 2,250 | 174,900 |
2007/03/08 | 2,290 | 2,310 | 2,265 | 2,295 | 77,600 |
2007/03/07 | 2,360 | 2,360 | 2,275 | 2,285 | 203,200 |
2007/03/06 | 2,165 | 2,245 | 2,145 | 2,240 | 222,300 |
2007/03/05 | 2,275 | 2,280 | 2,180 | 2,205 | 175,700 |
2007/03/02 | 2,320 | 2,330 | 2,300 | 2,305 | 73,200 |
2007/03/01 | 2,350 | 2,355 | 2,300 | 2,320 | 128,300 |
2007/02/28 | 2,245 | 2,350 | 2,205 | 2,340 | 175,600 |
2007/02/27 | 2,410 | 2,430 | 2,365 | 2,380 | 189,800 |
2007/02/26 | 2,435 | 2,475 | 2,405 | 2,410 | 136,900 |
2007/02/23 | 2,390 | 2,430 | 2,390 | 2,420 | 154,600 |
2007/02/23 | 1 -> 1.20 分割 | ||||
2007/02/22 | 2,905 | 2,930 | 2,905 | 2,920 | 112,300 |
2007/02/21 | 2,970 | 2,975 | 2,905 | 2,935 | 146,500 |
2007/02/20 | 2,990 | 2,990 | 2,960 | 2,970 | 78,900 |
2007/02/19 | 2,970 | 2,980 | 2,950 | 2,980 | 71,800 |
2007/02/16 | 2,980 | 2,985 | 2,945 | 2,960 | 96,200 |
2007/02/15 | 2,980 | 2,995 | 2,975 | 2,980 | 66,400 |
2007/02/14 | 2,965 | 2,985 | 2,965 | 2,970 | 51,500 |
2007/02/13 | 2,980 | 2,990 | 2,960 | 2,970 | 83,000 |
2007/02/09 | 2,980 | 2,980 | 2,955 | 2,970 | 62,400 |
2007/02/08 | 2,965 | 2,975 | 2,940 | 2,945 | 120,700 |
2007/02/07 | 3,000 | 3,010 | 2,955 | 2,965 | 92,600 |
2007/02/06 | 2,985 | 3,020 | 2,975 | 2,995 | 95,600 |
2007/02/05 | 2,970 | 2,975 | 2,945 | 2,950 | 82,000 |
2007/02/02 | 2,970 | 2,975 | 2,950 | 2,955 | 91,300 |
2007/02/01 | 2,945 | 2,980 | 2,935 | 2,965 | 139,000 |
2007/01/31 | 2,990 | 2,990 | 2,940 | 2,945 | 119,600 |
2007/01/30 | 3,050 | 3,050 | 2,985 | 2,995 | 77,100 |
2007/01/29 | 3,070 | 3,070 | 3,000 | 3,010 | 103,500 |
2007/01/26 | 3,000 | 3,020 | 2,985 | 3,020 | 78,800 |
2007/01/25 | 3,050 | 3,050 | 2,985 | 2,985 | 117,400 |
2007/01/24 | 3,050 | 3,070 | 3,000 | 3,020 | 96,300 |
2007/01/23 | 3,080 | 3,100 | 2,995 | 3,020 | 231,600 |
2007/01/22 | 3,100 | 3,140 | 3,090 | 3,100 | 67,500 |
2007/01/19 | 3,150 | 3,170 | 3,080 | 3,100 | 167,100 |
2007/01/18 | 3,150 | 3,220 | 3,120 | 3,170 | 108,000 |
2007/01/17 | 3,190 | 3,190 | 3,110 | 3,110 | 129,500 |
2007/01/16 | 3,110 | 3,190 | 3,100 | 3,150 | 215,000 |
2007/01/15 | 3,030 | 3,110 | 3,030 | 3,080 | 143,500 |
2007/01/12 | 3,050 | 3,120 | 3,010 | 3,030 | 257,500 |
2007/01/11 | 2,985 | 3,040 | 2,950 | 2,970 | 141,000 |
2007/01/10 | 2,970 | 2,980 | 2,935 | 2,945 | 88,800 |
2007/01/09 | 2,980 | 3,000 | 2,945 | 2,960 | 112,600 |
2007/01/05 | 3,030 | 3,030 | 2,960 | 2,960 | 91,400 |
2007/01/04 | 3,020 | 3,030 | 3,010 | 3,020 | 28,000 |