4665 (株)ダスキン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,802 | 1,808 | 1,792 | 1,801 | 100,000 | 1,801 |
| 2006-12-28 | 1,820 | 1,820 | 1,788 | 1,804 | 137,400 | 1,804 |
| 2006-12-27 | 1,829 | 1,836 | 1,825 | 1,827 | 133,100 | 1,827 |
| 2006-12-26 | 1,839 | 1,843 | 1,823 | 1,831 | 272,800 | 1,831 |
| 2006-12-25 | 1,802 | 1,858 | 1,802 | 1,830 | 716,400 | 1,830 |
| 2006-12-22 | 1,773 | 1,803 | 1,762 | 1,797 | 614,000 | 1,797 |
| 2006-12-21 | 1,778 | 1,788 | 1,760 | 1,767 | 328,700 | 1,767 |
| 2006-12-20 | 1,800 | 1,810 | 1,777 | 1,787 | 387,600 | 1,787 |
| 2006-12-19 | 1,816 | 1,830 | 1,795 | 1,808 | 327,400 | 1,808 |
| 2006-12-18 | 1,810 | 1,833 | 1,790 | 1,830 | 704,100 | 1,830 |
| 2006-12-15 | 1,885 | 1,885 | 1,810 | 1,813 | 817,300 | 1,813 |
| 2006-12-14 | 1,899 | 1,909 | 1,841 | 1,855 | 1,784,800 | 1,855 |
| 2006-12-13 | 1,732 | 1,964 | 1,703 | 1,924 | 7,172,000 | 1,924 |
| 2006-12-12 | 1,750 | 1,770 | 1,655 | 1,726 | 6,090,200 | 1,726 |
分割・併合履歴 ： なし
