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 |
---|---|---|---|---|---|
2012/12/28 | 1,195 | 1,202 | 1,186 | 1,192 | 224,600 |
2012/12/27 | 1,175 | 1,189 | 1,173 | 1,187 | 139,500 |
2012/12/26 | 1,157 | 1,172 | 1,157 | 1,169 | 67,300 |
2012/12/25 | 1,158 | 1,174 | 1,158 | 1,159 | 118,900 |
2012/12/21 | 1,181 | 1,183 | 1,151 | 1,156 | 152,700 |
2012/12/20 | 1,178 | 1,189 | 1,162 | 1,181 | 158,200 |
2012/12/19 | 1,177 | 1,182 | 1,161 | 1,178 | 119,600 |
2012/12/18 | 1,168 | 1,177 | 1,157 | 1,168 | 123,700 |
2012/12/17 | 1,199 | 1,203 | 1,165 | 1,170 | 134,900 |
2012/12/14 | 1,199 | 1,206 | 1,170 | 1,188 | 256,700 |
2012/12/13 | 1,194 | 1,199 | 1,176 | 1,196 | 199,500 |
2012/12/12 | 1,189 | 1,192 | 1,164 | 1,180 | 157,100 |
2012/12/11 | 1,162 | 1,194 | 1,162 | 1,177 | 211,100 |
2012/12/10 | 1,183 | 1,185 | 1,146 | 1,161 | 177,600 |
2012/12/07 | 1,213 | 1,217 | 1,166 | 1,182 | 358,100 |
2012/12/06 | 1,122 | 1,143 | 1,119 | 1,140 | 113,800 |
2012/12/05 | 1,125 | 1,125 | 1,110 | 1,114 | 116,100 |
2012/12/04 | 1,116 | 1,133 | 1,113 | 1,130 | 128,900 |
2012/12/03 | 1,102 | 1,116 | 1,102 | 1,112 | 83,100 |
2012/11/30 | 1,103 | 1,118 | 1,100 | 1,100 | 96,500 |
2012/11/29 | 1,108 | 1,109 | 1,098 | 1,099 | 52,000 |
2012/11/28 | 1,095 | 1,103 | 1,095 | 1,095 | 86,900 |
2012/11/27 | 1,095 | 1,099 | 1,081 | 1,095 | 119,800 |
2012/11/26 | 1,109 | 1,115 | 1,091 | 1,100 | 127,300 |
2012/11/22 | 1,113 | 1,117 | 1,098 | 1,109 | 85,400 |
2012/11/21 | 1,114 | 1,114 | 1,093 | 1,101 | 79,900 |
2012/11/20 | 1,099 | 1,118 | 1,093 | 1,107 | 196,100 |
2012/11/19 | 1,093 | 1,096 | 1,076 | 1,091 | 102,800 |
2012/11/16 | 1,052 | 1,085 | 1,047 | 1,075 | 173,500 |
2012/11/15 | 1,032 | 1,054 | 1,026 | 1,048 | 196,800 |
2012/11/14 | 1,026 | 1,033 | 1,014 | 1,031 | 145,400 |
2012/11/13 | 1,016 | 1,037 | 1,014 | 1,036 | 171,400 |
2012/11/12 | 1,036 | 1,049 | 1,016 | 1,016 | 157,500 |
2012/11/09 | 1,051 | 1,062 | 1,037 | 1,041 | 156,400 |
2012/11/08 | 1,078 | 1,079 | 1,051 | 1,051 | 134,400 |
2012/11/07 | 1,060 | 1,086 | 1,060 | 1,078 | 155,100 |
2012/11/06 | 1,094 | 1,094 | 1,051 | 1,055 | 243,900 |
2012/11/05 | 1,096 | 1,101 | 1,090 | 1,094 | 78,300 |
2012/11/02 | 1,105 | 1,108 | 1,097 | 1,102 | 147,500 |
2012/11/01 | 1,087 | 1,114 | 1,087 | 1,105 | 229,400 |
2012/10/31 | 1,078 | 1,084 | 1,064 | 1,077 | 187,900 |
2012/10/30 | 1,073 | 1,102 | 1,073 | 1,085 | 244,000 |
2012/10/29 | 1,088 | 1,094 | 1,069 | 1,081 | 201,600 |
2012/10/26 | 1,101 | 1,104 | 1,088 | 1,091 | 213,700 |
2012/10/25 | 1,101 | 1,107 | 1,087 | 1,092 | 259,500 |
2012/10/24 | 1,100 | 1,103 | 1,091 | 1,095 | 121,200 |
2012/10/23 | 1,109 | 1,116 | 1,103 | 1,104 | 136,000 |
2012/10/22 | 1,113 | 1,116 | 1,105 | 1,107 | 182,500 |
2012/10/19 | 1,127 | 1,127 | 1,103 | 1,125 | 220,000 |
2012/10/18 | 1,094 | 1,110 | 1,085 | 1,104 | 285,200 |
2012/10/17 | 1,077 | 1,087 | 1,072 | 1,082 | 283,300 |
2012/10/16 | 1,058 | 1,077 | 1,056 | 1,075 | 406,900 |
2012/10/15 | 1,080 | 1,100 | 1,067 | 1,072 | 485,400 |
2012/10/12 | 1,113 | 1,118 | 1,103 | 1,110 | 134,800 |
2012/10/11 | 1,091 | 1,117 | 1,091 | 1,107 | 207,900 |
2012/10/10 | 1,085 | 1,105 | 1,079 | 1,095 | 363,600 |
2012/10/09 | 1,125 | 1,136 | 1,083 | 1,085 | 668,800 |
2012/10/05 | 1,193 | 1,198 | 1,140 | 1,154 | 409,500 |
2012/10/04 | 1,198 | 1,207 | 1,196 | 1,200 | 101,700 |
2012/10/03 | 1,201 | 1,204 | 1,191 | 1,197 | 142,700 |
2012/10/02 | 1,211 | 1,211 | 1,197 | 1,206 | 95,200 |
2012/10/01 | 1,203 | 1,209 | 1,196 | 1,209 | 147,700 |
2012/09/28 | 1,216 | 1,223 | 1,204 | 1,213 | 133,900 |
2012/09/27 | 1,208 | 1,218 | 1,201 | 1,209 | 96,400 |
2012/09/26 | 1,198 | 1,217 | 1,196 | 1,214 | 141,900 |
2012/09/25 | 1,190 | 1,217 | 1,189 | 1,217 | 135,900 |
2012/09/24 | 1,199 | 1,205 | 1,192 | 1,197 | 145,400 |
2012/09/21 | 1,172 | 1,208 | 1,172 | 1,201 | 206,600 |
2012/09/20 | 1,196 | 1,202 | 1,174 | 1,178 | 175,500 |
2012/09/19 | 1,200 | 1,209 | 1,190 | 1,196 | 151,100 |
2012/09/18 | 1,186 | 1,205 | 1,185 | 1,203 | 99,600 |
2012/09/14 | 1,191 | 1,197 | 1,179 | 1,185 | 196,400 |
2012/09/13 | 1,188 | 1,193 | 1,179 | 1,187 | 88,500 |
2012/09/12 | 1,165 | 1,197 | 1,165 | 1,192 | 174,900 |
2012/09/11 | 1,197 | 1,197 | 1,169 | 1,175 | 176,800 |
2012/09/10 | 1,221 | 1,221 | 1,193 | 1,208 | 144,600 |
2012/09/07 | 1,220 | 1,227 | 1,199 | 1,221 | 157,500 |
2012/09/06 | 1,203 | 1,207 | 1,186 | 1,195 | 161,200 |
2012/09/05 | 1,245 | 1,245 | 1,219 | 1,221 | 115,400 |
2012/09/04 | 1,273 | 1,273 | 1,248 | 1,255 | 128,300 |
2012/09/03 | 1,279 | 1,288 | 1,263 | 1,272 | 130,400 |
2012/08/31 | 1,270 | 1,284 | 1,267 | 1,278 | 182,800 |
2012/08/30 | 1,267 | 1,279 | 1,259 | 1,269 | 159,100 |
2012/08/29 | 1,290 | 1,296 | 1,276 | 1,281 | 134,000 |
2012/08/28 | 1,271 | 1,288 | 1,269 | 1,284 | 154,700 |
2012/08/27 | 1,272 | 1,278 | 1,266 | 1,270 | 77,100 |
2012/08/24 | 1,273 | 1,279 | 1,256 | 1,260 | 128,200 |
2012/08/23 | 1,281 | 1,282 | 1,269 | 1,274 | 75,700 |
2012/08/22 | 1,288 | 1,292 | 1,276 | 1,281 | 61,400 |
2012/08/21 | 1,279 | 1,290 | 1,276 | 1,287 | 78,500 |
2012/08/20 | 1,278 | 1,284 | 1,268 | 1,274 | 118,600 |
2012/08/17 | 1,280 | 1,288 | 1,267 | 1,278 | 185,200 |
2012/08/16 | 1,276 | 1,293 | 1,267 | 1,280 | 216,100 |
2012/08/15 | 1,272 | 1,281 | 1,263 | 1,267 | 115,000 |
2012/08/14 | 1,308 | 1,309 | 1,261 | 1,277 | 314,200 |
2012/08/13 | 1,328 | 1,331 | 1,314 | 1,321 | 67,300 |
2012/08/10 | 1,334 | 1,338 | 1,318 | 1,328 | 81,700 |
2012/08/09 | 1,333 | 1,335 | 1,322 | 1,334 | 84,100 |
2012/08/08 | 1,331 | 1,350 | 1,321 | 1,329 | 84,700 |
2012/08/07 | 1,297 | 1,321 | 1,297 | 1,317 | 96,000 |
2012/08/06 | 1,301 | 1,313 | 1,290 | 1,296 | 99,200 |
2012/08/03 | 1,313 | 1,313 | 1,286 | 1,295 | 54,800 |
2012/08/02 | 1,323 | 1,342 | 1,316 | 1,332 | 76,300 |
2012/08/01 | 1,302 | 1,326 | 1,298 | 1,322 | 87,100 |
2012/07/31 | 1,320 | 1,337 | 1,311 | 1,316 | 85,000 |
2012/07/30 | 1,308 | 1,324 | 1,303 | 1,320 | 151,700 |
2012/07/27 | 1,302 | 1,329 | 1,294 | 1,303 | 95,400 |
2012/07/26 | 1,285 | 1,290 | 1,273 | 1,290 | 80,600 |
2012/07/25 | 1,283 | 1,296 | 1,265 | 1,279 | 100,600 |
2012/07/24 | 1,321 | 1,348 | 1,295 | 1,302 | 108,800 |
2012/07/23 | 1,328 | 1,345 | 1,320 | 1,321 | 117,500 |
2012/07/20 | 1,351 | 1,354 | 1,331 | 1,337 | 83,500 |
2012/07/19 | 1,359 | 1,382 | 1,356 | 1,364 | 55,600 |
2012/07/18 | 1,367 | 1,414 | 1,356 | 1,358 | 67,100 |
2012/07/17 | 1,363 | 1,378 | 1,338 | 1,366 | 89,100 |
2012/07/13 | 1,351 | 1,383 | 1,327 | 1,363 | 216,300 |
2012/07/12 | 1,400 | 1,403 | 1,370 | 1,396 | 154,100 |
2012/07/11 | 1,410 | 1,410 | 1,389 | 1,399 | 126,000 |
2012/07/10 | 1,420 | 1,420 | 1,394 | 1,407 | 133,500 |
2012/07/09 | 1,410 | 1,430 | 1,371 | 1,420 | 85,400 |
2012/07/06 | 1,430 | 1,444 | 1,427 | 1,440 | 87,000 |
2012/07/05 | 1,407 | 1,435 | 1,407 | 1,428 | 83,700 |
2012/07/04 | 1,427 | 1,430 | 1,412 | 1,426 | 70,100 |
2012/07/03 | 1,396 | 1,420 | 1,396 | 1,416 | 94,200 |
2012/07/02 | 1,394 | 1,400 | 1,377 | 1,390 | 60,500 |
2012/06/29 | 1,370 | 1,388 | 1,351 | 1,382 | 171,400 |
2012/06/28 | 1,380 | 1,389 | 1,374 | 1,383 | 131,500 |
2012/06/27 | 1,365 | 1,375 | 1,350 | 1,375 | 60,600 |
2012/06/26 | 1,353 | 1,378 | 1,353 | 1,358 | 75,400 |
2012/06/25 | 1,373 | 1,374 | 1,362 | 1,367 | 55,300 |
2012/06/22 | 1,368 | 1,381 | 1,361 | 1,371 | 92,300 |
2012/06/21 | 1,350 | 1,378 | 1,349 | 1,376 | 129,900 |
2012/06/20 | 1,318 | 1,347 | 1,313 | 1,341 | 73,300 |
2012/06/19 | 1,311 | 1,329 | 1,305 | 1,309 | 67,800 |
2012/06/18 | 1,326 | 1,337 | 1,317 | 1,324 | 62,100 |
2012/06/15 | 1,320 | 1,320 | 1,298 | 1,311 | 99,800 |
2012/06/14 | 1,282 | 1,315 | 1,277 | 1,314 | 90,400 |
2012/06/13 | 1,289 | 1,297 | 1,278 | 1,285 | 113,500 |
2012/06/12 | 1,279 | 1,301 | 1,265 | 1,297 | 102,900 |
2012/06/11 | 1,315 | 1,319 | 1,290 | 1,301 | 123,200 |
2012/06/08 | 1,333 | 1,333 | 1,277 | 1,297 | 141,100 |
2012/06/07 | 1,312 | 1,334 | 1,295 | 1,333 | 116,200 |
2012/06/06 | 1,306 | 1,315 | 1,291 | 1,302 | 130,900 |
2012/06/05 | 1,259 | 1,306 | 1,245 | 1,306 | 210,300 |
2012/06/04 | 1,230 | 1,259 | 1,223 | 1,253 | 157,800 |
2012/06/01 | 1,294 | 1,295 | 1,243 | 1,252 | 160,000 |
2012/05/31 | 1,240 | 1,273 | 1,240 | 1,271 | 124,500 |
2012/05/30 | 1,266 | 1,268 | 1,252 | 1,261 | 67,400 |
2012/05/29 | 1,255 | 1,269 | 1,246 | 1,266 | 103,500 |
2012/05/28 | 1,264 | 1,271 | 1,248 | 1,255 | 128,100 |
2012/05/25 | 1,250 | 1,262 | 1,238 | 1,257 | 287,000 |
2012/05/24 | 1,259 | 1,277 | 1,237 | 1,254 | 221,300 |
2012/05/23 | 1,287 | 1,287 | 1,252 | 1,264 | 173,700 |
2012/05/22 | 1,307 | 1,313 | 1,281 | 1,290 | 179,200 |
2012/05/21 | 1,290 | 1,308 | 1,287 | 1,301 | 108,200 |
2012/05/18 | 1,301 | 1,326 | 1,298 | 1,308 | 173,700 |
2012/05/17 | 1,304 | 1,329 | 1,300 | 1,321 | 155,900 |
2012/05/16 | 1,306 | 1,343 | 1,303 | 1,314 | 215,300 |
2012/05/15 | 1,304 | 1,322 | 1,280 | 1,312 | 206,000 |
2012/05/14 | 1,309 | 1,334 | 1,309 | 1,316 | 193,700 |
2012/05/11 | 1,332 | 1,337 | 1,301 | 1,316 | 218,600 |
2012/05/10 | 1,325 | 1,344 | 1,322 | 1,337 | 137,000 |
2012/05/09 | 1,335 | 1,343 | 1,322 | 1,326 | 139,400 |
2012/05/08 | 1,352 | 1,353 | 1,335 | 1,341 | 147,300 |
2012/05/07 | 1,351 | 1,360 | 1,335 | 1,347 | 132,600 |
2012/05/02 | 1,377 | 1,386 | 1,360 | 1,381 | 117,200 |
2012/05/01 | 1,382 | 1,392 | 1,364 | 1,367 | 172,600 |
2012/04/27 | 1,373 | 1,409 | 1,373 | 1,382 | 404,000 |
2012/04/26 | 1,352 | 1,385 | 1,352 | 1,372 | 195,900 |
2012/04/25 | 1,355 | 1,371 | 1,348 | 1,365 | 199,900 |
2012/04/24 | 1,336 | 1,360 | 1,332 | 1,353 | 189,900 |
2012/04/23 | 1,366 | 1,367 | 1,338 | 1,355 | 199,000 |
2012/04/20 | 1,339 | 1,369 | 1,336 | 1,369 | 434,300 |
2012/04/19 | 1,325 | 1,364 | 1,312 | 1,348 | 301,200 |
2012/04/18 | 1,351 | 1,367 | 1,341 | 1,361 | 250,200 |
2012/04/17 | 1,338 | 1,359 | 1,328 | 1,350 | 226,100 |
2012/04/16 | 1,374 | 1,374 | 1,316 | 1,338 | 436,000 |
2012/04/13 | 1,408 | 1,422 | 1,370 | 1,382 | 376,100 |
2012/04/12 | 1,382 | 1,416 | 1,300 | 1,402 | 940,600 |
2012/04/11 | 1,431 | 1,449 | 1,417 | 1,442 | 147,100 |
2012/04/10 | 1,469 | 1,470 | 1,436 | 1,447 | 131,100 |
2012/04/09 | 1,456 | 1,486 | 1,440 | 1,468 | 136,400 |
2012/04/06 | 1,486 | 1,486 | 1,459 | 1,471 | 176,900 |
2012/04/05 | 1,464 | 1,499 | 1,458 | 1,492 | 147,900 |
2012/04/04 | 1,521 | 1,521 | 1,475 | 1,489 | 130,500 |
2012/04/03 | 1,525 | 1,527 | 1,506 | 1,521 | 99,300 |
2012/04/02 | 1,534 | 1,541 | 1,512 | 1,522 | 169,900 |
2012/03/30 | 1,543 | 1,546 | 1,530 | 1,533 | 89,000 |
2012/03/29 | 1,536 | 1,550 | 1,532 | 1,543 | 111,300 |
2012/03/28 | 1,518 | 1,534 | 1,512 | 1,528 | 179,800 |
2012/03/27 | 1,505 | 1,520 | 1,501 | 1,518 | 167,400 |
2012/03/26 | 1,505 | 1,507 | 1,495 | 1,497 | 106,200 |
2012/03/23 | 1,504 | 1,514 | 1,501 | 1,504 | 188,600 |
2012/03/22 | 1,516 | 1,526 | 1,500 | 1,517 | 166,300 |
2012/03/21 | 1,527 | 1,534 | 1,518 | 1,526 | 110,100 |
2012/03/19 | 1,530 | 1,536 | 1,525 | 1,527 | 126,200 |
2012/03/16 | 1,539 | 1,539 | 1,520 | 1,534 | 173,500 |
2012/03/15 | 1,533 | 1,538 | 1,507 | 1,516 | 212,400 |
2012/03/14 | 1,566 | 1,570 | 1,513 | 1,525 | 426,700 |
2012/03/13 | 1,466 | 1,608 | 1,466 | 1,544 | 745,000 |
2012/03/12 | 1,465 | 1,482 | 1,452 | 1,462 | 132,500 |
2012/03/09 | 1,453 | 1,471 | 1,442 | 1,458 | 199,600 |
2012/03/08 | 1,470 | 1,470 | 1,436 | 1,441 | 130,000 |
2012/03/07 | 1,444 | 1,470 | 1,444 | 1,469 | 182,200 |
2012/03/06 | 1,440 | 1,448 | 1,432 | 1,443 | 133,400 |
2012/03/05 | 1,443 | 1,455 | 1,436 | 1,442 | 115,200 |
2012/03/02 | 1,444 | 1,455 | 1,436 | 1,443 | 105,500 |
2012/03/01 | 1,439 | 1,448 | 1,417 | 1,429 | 142,600 |
2012/02/29 | 1,451 | 1,456 | 1,422 | 1,423 | 124,900 |
2012/02/28 | 1,449 | 1,452 | 1,417 | 1,449 | 132,400 |
2012/02/27 | 1,450 | 1,451 | 1,431 | 1,449 | 137,600 |
2012/02/24 | 1,473 | 1,473 | 1,455 | 1,460 | 124,000 |
2012/02/23 | 1,455 | 1,479 | 1,454 | 1,473 | 163,400 |
2012/02/22 | 1,430 | 1,450 | 1,426 | 1,446 | 143,100 |
2012/02/21 | 1,427 | 1,436 | 1,419 | 1,428 | 96,700 |
2012/02/20 | 1,450 | 1,452 | 1,419 | 1,430 | 92,600 |
2012/02/17 | 1,419 | 1,437 | 1,417 | 1,431 | 112,900 |
2012/02/16 | 1,410 | 1,428 | 1,404 | 1,406 | 75,000 |
2012/02/15 | 1,417 | 1,422 | 1,403 | 1,418 | 206,200 |
2012/02/14 | 1,418 | 1,426 | 1,405 | 1,423 | 64,300 |
2012/02/13 | 1,403 | 1,425 | 1,402 | 1,417 | 87,400 |
2012/02/10 | 1,417 | 1,420 | 1,400 | 1,406 | 136,200 |
2012/02/09 | 1,412 | 1,430 | 1,403 | 1,415 | 175,200 |
2012/02/08 | 1,405 | 1,414 | 1,392 | 1,411 | 102,900 |
2012/02/07 | 1,379 | 1,405 | 1,372 | 1,402 | 121,300 |
2012/02/06 | 1,363 | 1,373 | 1,352 | 1,371 | 115,100 |
2012/02/03 | 1,370 | 1,378 | 1,347 | 1,361 | 204,200 |
2012/02/02 | 1,380 | 1,389 | 1,358 | 1,384 | 161,800 |
2012/02/01 | 1,379 | 1,392 | 1,376 | 1,379 | 87,600 |
2012/01/31 | 1,378 | 1,387 | 1,374 | 1,382 | 84,800 |
2012/01/30 | 1,379 | 1,394 | 1,374 | 1,378 | 93,200 |
2012/01/27 | 1,347 | 1,383 | 1,347 | 1,380 | 215,100 |
2012/01/26 | 1,350 | 1,363 | 1,346 | 1,347 | 117,100 |
2012/01/25 | 1,343 | 1,364 | 1,324 | 1,353 | 183,800 |
2012/01/24 | 1,352 | 1,352 | 1,338 | 1,343 | 202,600 |
2012/01/23 | 1,363 | 1,369 | 1,347 | 1,360 | 269,300 |
2012/01/20 | 1,376 | 1,378 | 1,341 | 1,362 | 319,600 |
2012/01/19 | 1,365 | 1,374 | 1,357 | 1,367 | 277,300 |
2012/01/18 | 1,330 | 1,375 | 1,329 | 1,352 | 244,000 |
2012/01/17 | 1,310 | 1,328 | 1,294 | 1,316 | 240,900 |
2012/01/16 | 1,296 | 1,325 | 1,274 | 1,318 | 275,600 |
2012/01/13 | 1,290 | 1,314 | 1,276 | 1,309 | 424,700 |
2012/01/12 | 1,288 | 1,294 | 1,276 | 1,289 | 219,300 |
2012/01/11 | 1,270 | 1,291 | 1,270 | 1,285 | 266,300 |
2012/01/10 | 1,255 | 1,272 | 1,249 | 1,262 | 229,700 |
2012/01/06 | 1,241 | 1,249 | 1,231 | 1,244 | 159,300 |
2012/01/05 | 1,235 | 1,257 | 1,234 | 1,239 | 215,900 |
2012/01/04 | 1,282 | 1,286 | 1,229 | 1,234 | 379,100 |