4665 (株)ダスキンの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,970	1,970	1,942	1,942	50,500	1,942
2007-12-27	1,950	1,974	1,940	1,969	127,100	1,969
2007-12-26	1,932	1,956	1,930	1,955	97,200	1,955
2007-12-25	1,940	1,950	1,917	1,931	120,800	1,931
2007-12-21	1,935	1,937	1,895	1,930	185,000	1,930
2007-12-20	1,942	1,942	1,905	1,933	147,800	1,933
2007-12-19	1,907	1,940	1,901	1,912	87,500	1,912
2007-12-18	1,901	1,954	1,891	1,925	265,000	1,925
2007-12-17	1,931	1,957	1,920	1,927	146,400	1,927
2007-12-14	1,924	1,953	1,924	1,928	165,200	1,928
2007-12-13	1,954	1,960	1,938	1,938	205,400	1,938
2007-12-12	1,899	1,950	1,884	1,945	249,100	1,945
2007-12-11	1,905	1,944	1,905	1,929	233,100	1,929
2007-12-10	1,947	1,947	1,900	1,916	181,100	1,916
2007-12-07	1,895	1,935	1,887	1,928	416,100	1,928
2007-12-06	1,920	1,920	1,865	1,874	180,800	1,874
2007-12-05	1,899	1,911	1,870	1,890	190,900	1,890
2007-12-04	1,920	1,920	1,863	1,891	295,400	1,891
2007-12-03	1,858	1,902	1,858	1,880	228,300	1,880
2007-11-30	1,889	1,935	1,853	1,858	486,200	1,858
2007-11-29	1,849	1,887	1,835	1,854	245,100	1,854
2007-11-28	1,880	1,888	1,808	1,828	313,700	1,828
2007-11-27	1,821	1,889	1,815	1,874	250,400	1,874
2007-11-26	1,840	1,884	1,814	1,833	247,500	1,833
2007-11-22	1,864	1,893	1,845	1,851	216,200	1,851
2007-11-21	1,930	1,937	1,843	1,845	312,200	1,845
2007-11-20	1,888	1,938	1,887	1,933	141,600	1,933
2007-11-19	1,917	1,944	1,872	1,903	174,700	1,903
2007-11-16	1,951	1,960	1,892	1,917	282,000	1,917
2007-11-15	1,887	1,964	1,887	1,957	230,400	1,957
2007-11-14	1,823	1,869	1,809	1,856	191,400	1,856
2007-11-13	1,890	1,896	1,791	1,793	139,400	1,793
2007-11-12	1,870	1,872	1,800	1,800	215,400	1,800
2007-11-09	1,894	1,899	1,865	1,873	116,300	1,873
2007-11-08	1,870	1,896	1,847	1,859	179,000	1,859
2007-11-07	1,928	1,928	1,884	1,892	119,200	1,892
2007-11-06	1,920	1,957	1,917	1,926	113,700	1,926
2007-11-05	1,992	1,992	1,916	1,920	199,200	1,920
2007-11-02	1,972	1,994	1,963	1,982	178,500	1,982
2007-11-01	1,951	1,981	1,946	1,971	259,900	1,971
2007-10-31	2,050	2,055	1,890	1,943	650,700	1,943
2007-10-30	2,040	2,050	2,020	2,040	57,200	2,040
2007-10-29	2,020	2,045	2,020	2,035	51,200	2,035
2007-10-26	2,035	2,045	2,020	2,040	26,500	2,040
2007-10-25	2,020	2,045	2,015	2,035	56,800	2,035
2007-10-24	2,035	2,045	2,025	2,035	43,500	2,035
2007-10-23	2,020	2,055	2,020	2,045	50,400	2,045
2007-10-22	2,005	2,035	2,000	2,020	58,500	2,020
2007-10-19	2,040	2,045	2,025	2,030	67,100	2,030
2007-10-18	2,040	2,070	2,035	2,055	183,100	2,055
2007-10-17	2,040	2,055	2,010	2,050	136,100	2,050
2007-10-16	2,045	2,050	2,030	2,035	145,200	2,035
2007-10-15	2,040	2,050	2,020	2,045	103,300	2,045
2007-10-12	2,020	2,045	2,020	2,030	70,600	2,030
2007-10-11	2,030	2,050	2,025	2,050	161,400	2,050
2007-10-10	2,030	2,030	2,020	2,025	26,300	2,025
2007-10-09	2,030	2,040	2,005	2,030	96,900	2,030
2007-10-05	2,040	2,040	2,005	2,025	91,000	2,025
2007-10-04	2,005	2,040	2,005	2,035	74,600	2,035
2007-10-03	2,025	2,025	2,010	2,025	32,800	2,025
2007-10-02	2,030	2,030	2,010	2,020	54,400	2,020
2007-10-01	2,025	2,040	2,005	2,035	109,900	2,035
2007-09-28	2,025	2,025	2,010	2,025	83,700	2,025
2007-09-27	2,020	2,025	1,995	2,025	60,200	2,025
2007-09-26	2,010	2,015	1,990	2,015	47,000	2,015
2007-09-25	2,005	2,010	1,999	2,000	59,100	2,000
2007-09-21	2,015	2,025	2,000	2,025	108,900	2,025
2007-09-20	2,025	2,025	2,010	2,010	32,100	2,010
2007-09-19	2,000	2,025	2,000	2,025	86,800	2,025
2007-09-18	2,000	2,015	1,999	2,000	72,500	2,000
2007-09-14	2,020	2,025	2,010	2,015	123,700	2,015
2007-09-13	2,025	2,030	2,015	2,020	82,400	2,020
2007-09-12	2,015	2,030	1,999	2,020	111,500	2,020
2007-09-11	1,990	2,010	1,982	1,998	65,500	1,998
2007-09-10	2,020	2,025	1,990	1,995	111,600	1,995
2007-09-07	2,015	2,030	2,000	2,025	132,000	2,025
2007-09-06	1,985	2,015	1,973	2,010	94,600	2,010
2007-09-05	2,005	2,025	1,991	2,005	90,400	2,005
2007-09-04	2,015	2,030	2,000	2,030	73,700	2,030
2007-09-03	2,015	2,020	1,999	2,005	42,800	2,005
2007-08-31	1,998	2,015	1,985	2,010	194,400	2,010
2007-08-30	1,996	1,999	1,975	1,996	87,400	1,996
2007-08-29	1,985	1,989	1,963	1,966	129,900	1,966
2007-08-28	1,990	2,005	1,985	1,999	44,300	1,999
2007-08-27	2,005	2,010	1,993	2,000	92,000	2,000
2007-08-24	1,983	2,010	1,978	2,010	55,500	2,010
2007-08-23	1,958	2,010	1,958	2,010	142,800	2,010
2007-08-22	1,955	1,963	1,935	1,958	58,700	1,958
2007-08-21	1,930	1,966	1,920	1,958	76,200	1,958
2007-08-20	1,963	1,974	1,930	1,936	82,400	1,936
2007-08-17	1,990	2,000	1,933	1,933	146,700	1,933
2007-08-16	1,979	2,010	1,961	2,005	184,100	2,005
2007-08-15	2,005	2,030	2,005	2,015	93,000	2,015
2007-08-14	2,005	2,040	2,000	2,030	111,200	2,030
2007-08-13	2,000	2,030	2,000	2,020	124,400	2,020
2007-08-10	1,978	2,010	1,972	2,000	139,300	2,000
2007-08-09	1,987	2,015	1,962	1,994	301,200	1,994
2007-08-08	1,994	2,005	1,985	1,997	141,300	1,997
2007-08-07	2,025	2,025	1,987	1,993	194,400	1,993
2007-08-06	2,015	2,030	1,982	2,030	160,100	2,030
2007-08-03	1,995	2,020	1,995	2,020	71,900	2,020
2007-08-02	2,010	2,010	1,984	2,010	172,000	2,010
2007-08-01	1,996	2,020	1,993	1,998	86,500	1,998
2007-07-31	2,045	2,050	2,005	2,020	202,900	2,020
2007-07-30	2,000	2,025	1,985	2,025	173,100	2,025
2007-07-27	2,000	2,015	1,995	2,010	139,700	2,010
2007-07-26	1,995	2,010	1,989	2,005	100,900	2,005
2007-07-25	2,010	2,015	1,993	2,005	100,600	2,005
2007-07-24	1,987	2,015	1,985	2,015	127,100	2,015
2007-07-23	1,999	2,015	1,970	2,005	182,800	2,005
2007-07-20	1,980	2,000	1,975	1,996	109,300	1,996
2007-07-19	1,998	2,015	1,998	2,015	54,100	2,015
2007-07-18	2,015	2,015	1,982	1,996	87,200	1,996
2007-07-17	2,025	2,030	2,005	2,015	85,700	2,015
2007-07-13	2,005	2,030	1,997	2,025	112,400	2,025
2007-07-12	2,025	2,030	1,987	2,000	88,700	2,000
2007-07-11	2,010	2,035	1,976	2,020	197,400	2,020
2007-07-10	1,990	2,045	1,963	2,005	173,900	2,005
2007-07-09	2,000	2,015	1,976	2,000	200,600	2,000
2007-07-06	1,997	2,005	1,978	2,000	194,800	2,000
2007-07-05	1,997	2,000	1,985	1,992	121,000	1,992
2007-07-04	1,990	2,005	1,990	1,997	80,200	1,997
2007-07-03	2,010	2,010	1,994	2,010	129,800	2,010
2007-07-02	1,985	2,005	1,979	1,994	140,900	1,994
2007-06-29	1,975	2,000	1,973	2,000	185,500	2,000
2007-06-28	1,955	1,969	1,952	1,961	116,900	1,961
2007-06-27	1,949	1,954	1,934	1,948	67,100	1,948
2007-06-26	1,949	1,960	1,930	1,955	109,200	1,955
2007-06-25	1,964	1,964	1,926	1,926	70,500	1,926
2007-06-22	1,958	1,964	1,938	1,963	99,400	1,963
2007-06-21	1,951	1,960	1,940	1,958	93,000	1,958
2007-06-20	1,938	1,964	1,935	1,948	67,300	1,948
2007-06-19	1,972	1,972	1,929	1,947	144,500	1,947
2007-06-18	1,948	1,986	1,939	1,985	172,500	1,985
2007-06-15	1,928	1,939	1,904	1,939	122,100	1,939
2007-06-14	1,890	1,926	1,878	1,923	113,600	1,923
2007-06-13	1,885	1,891	1,858	1,890	97,700	1,890
2007-06-12	1,918	1,918	1,874	1,884	116,800	1,884
2007-06-11	1,934	1,934	1,885	1,918	150,100	1,918
2007-06-08	1,950	1,950	1,894	1,904	248,100	1,904
2007-06-07	1,890	1,921	1,890	1,920	75,400	1,920
2007-06-06	1,908	1,920	1,891	1,904	115,800	1,904
2007-06-05	1,925	1,927	1,894	1,910	130,300	1,910
2007-06-04	1,939	1,939	1,904	1,926	135,100	1,926
2007-06-01	1,898	1,929	1,891	1,916	276,300	1,916
2007-05-31	1,915	1,915	1,881	1,887	93,400	1,887
2007-05-30	1,850	1,881	1,830	1,863	183,300	1,863
2007-05-29	1,833	1,841	1,825	1,837	74,300	1,837
2007-05-28	1,830	1,838	1,824	1,833	90,200	1,833
2007-05-25	1,837	1,840	1,810	1,829	202,300	1,829
2007-05-24	1,849	1,849	1,825	1,841	152,400	1,841
2007-05-23	1,851	1,878	1,832	1,837	159,800	1,837
2007-05-22	1,834	1,841	1,818	1,837	177,400	1,837
2007-05-21	1,821	1,824	1,800	1,810	244,400	1,810
2007-05-18	1,855	1,880	1,808	1,827	380,100	1,827
2007-05-17	1,932	1,956	1,875	1,885	584,400	1,885
2007-05-16	1,960	1,972	1,911	1,962	284,400	1,962
2007-05-15	2,010	2,010	1,993	1,997	137,100	1,997
2007-05-14	2,035	2,040	2,020	2,040	129,700	2,040
2007-05-11	2,040	2,040	2,010	2,025	157,400	2,025
2007-05-10	2,035	2,040	2,025	2,030	109,000	2,030
2007-05-09	2,050	2,050	2,015	2,020	154,600	2,020
2007-05-08	2,045	2,055	2,025	2,045	176,500	2,045
2007-05-07	2,080	2,080	2,030	2,035	207,300	2,035
2007-05-02	2,045	2,060	2,030	2,040	145,700	2,040
2007-05-01	2,075	2,075	2,035	2,035	135,400	2,035
2007-04-27	2,055	2,065	2,035	2,040	193,000	2,040
2007-04-26	2,060	2,065	2,020	2,020	636,200	2,020
2007-04-25	2,055	2,080	2,025	2,025	268,000	2,025
2007-04-24	2,070	2,090	2,060	2,085	238,800	2,085
2007-04-23	2,090	2,090	2,055	2,070	131,100	2,070
2007-04-20	2,050	2,080	2,050	2,080	268,300	2,080
2007-04-19	2,070	2,075	2,035	2,045	236,800	2,045
2007-04-18	2,025	2,090	2,010	2,060	380,300	2,060
2007-04-17	2,075	2,085	2,050	2,050	460,000	2,050
2007-04-16	1,999	2,050	1,993	2,035	225,900	2,035
2007-04-13	2,020	2,020	1,986	1,994	130,300	1,994
2007-04-12	2,025	2,035	1,974	2,015	225,500	2,015
2007-04-11	2,030	2,040	2,010	2,035	154,000	2,035
2007-04-10	2,070	2,080	2,025	2,025	237,400	2,025
2007-04-09	2,050	2,090	2,050	2,090	135,700	2,090
2007-04-06	2,060	2,080	2,055	2,065	111,100	2,065
2007-04-05	2,090	2,095	2,080	2,080	123,800	2,080
2007-04-04	2,065	2,100	2,065	2,090	274,600	2,090
2007-04-03	2,095	2,095	2,055	2,060	152,400	2,060
2007-04-02	2,115	2,115	2,055	2,055	200,800	2,055
2007-03-30	2,125	2,125	2,050	2,100	83,000	2,100
2007-03-29	2,065	2,090	2,045	2,085	75,800	2,085
2007-03-28	2,125	2,130	2,095	2,100	115,400	2,100
2007-03-27	2,120	2,140	2,090	2,130	268,200	2,130
2007-03-26	2,125	2,135	2,120	2,135	198,800	2,135
2007-03-23	2,065	2,105	2,060	2,100	143,500	2,100
2007-03-22	2,080	2,105	2,065	2,095	93,300	2,095
2007-03-20	2,040	2,070	2,025	2,060	54,200	2,060
2007-03-19	2,025	2,040	1,997	2,030	102,500	2,030
2007-03-16	2,020	2,075	2,015	2,040	112,000	2,040
2007-03-15	2,070	2,080	2,020	2,030	212,800	2,030
2007-03-14	2,100	2,110	2,065	2,075	230,500	2,075
2007-03-13	2,125	2,215	2,125	2,155	358,600	2,155
2007-03-12	2,070	2,100	2,055	2,100	94,100	2,100
2007-03-09	2,040	2,080	2,040	2,050	172,600	2,050
2007-03-08	2,055	2,075	2,035	2,070	110,400	2,070
2007-03-07	2,085	2,085	2,005	2,035	208,500	2,035
2007-03-06	1,957	2,015	1,957	1,995	279,500	1,995
2007-03-05	2,000	2,010	1,970	1,974	337,900	1,974
2007-03-02	2,090	2,090	2,050	2,050	121,400	2,050
2007-03-01	2,150	2,150	2,055	2,090	178,300	2,090
2007-02-28	1,940	2,150	1,920	2,080	338,100	2,080
2007-02-27	2,190	2,225	2,185	2,210	165,400	2,210
2007-02-26	2,205	2,205	2,175	2,190	160,900	2,190
2007-02-23	2,200	2,205	2,175	2,200	145,900	2,200
2007-02-22	2,195	2,225	2,185	2,195	175,800	2,195
2007-02-21	2,200	2,200	2,170	2,175	160,900	2,175
2007-02-20	2,200	2,245	2,180	2,220	384,200	2,220
2007-02-19	2,100	2,190	2,095	2,185	531,100	2,185
2007-02-16	2,095	2,100	2,045	2,065	214,700	2,065
2007-02-15	2,090	2,140	2,050	2,100	379,500	2,100
2007-02-14	2,090	2,130	2,065	2,090	292,700	2,090
2007-02-13	2,100	2,165	2,075	2,115	439,200	2,115
2007-02-09	1,999	2,115	1,975	2,105	570,900	2,105
2007-02-08	2,020	2,065	2,010	2,025	661,700	2,025
2007-02-07	1,990	2,020	1,975	2,000	346,100	2,000
2007-02-06	1,940	2,010	1,940	1,996	810,400	1,996
2007-02-05	1,940	1,950	1,919	1,940	188,100	1,940
2007-02-02	1,910	1,985	1,902	1,954	883,300	1,954
2007-02-01	1,875	1,922	1,863	1,905	509,400	1,905
2007-01-31	1,899	1,908	1,867	1,880	515,400	1,880
2007-01-30	1,964	1,975	1,870	1,870	2,074,400	1,870
2007-01-29	1,959	1,959	1,922	1,946	570,500	1,946
2007-01-26	1,890	1,963	1,867	1,960	968,000	1,960
2007-01-25	1,901	1,920	1,875	1,903	489,900	1,903
2007-01-24	1,900	1,952	1,873	1,895	1,115,600	1,895
2007-01-23	1,852	1,905	1,852	1,901	1,847,700	1,901
2007-01-22	1,810	1,855	1,809	1,852	965,500	1,852
2007-01-19	1,782	1,801	1,782	1,797	518,200	1,797
2007-01-18	1,765	1,798	1,765	1,784	476,800	1,784
2007-01-17	1,750	1,769	1,748	1,765	379,800	1,765
2007-01-16	1,770	1,777	1,745	1,754	629,400	1,754
2007-01-15	1,760	1,764	1,748	1,752	1,260,100	1,752
2007-01-12	1,788	1,809	1,785	1,802	259,300	1,802
2007-01-11	1,778	1,840	1,777	1,795	405,800	1,795
2007-01-10	1,790	1,797	1,781	1,782	71,400	1,782
2007-01-09	1,786	1,803	1,782	1,799	138,000	1,799
2007-01-05	1,797	1,801	1,790	1,799	197,900	1,799
2007-01-04	1,801	1,805	1,795	1,800	135,600	1,800

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4665 (株)ダスキン の時系列データ [2007年度]

4665 (株)ダスキンの時系列データ [2007年度]