4665 (株)ダスキンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,579	1,579	1,555	1,561	107,800	1,561
2012-12-27	1,560	1,569	1,552	1,560	102,400	1,560
2012-12-26	1,563	1,564	1,550	1,562	58,300	1,562
2012-12-25	1,567	1,575	1,550	1,550	78,600	1,550
2012-12-21	1,568	1,572	1,557	1,559	71,300	1,559
2012-12-20	1,555	1,566	1,552	1,560	109,800	1,560
2012-12-19	1,544	1,554	1,533	1,554	86,900	1,554
2012-12-18	1,525	1,538	1,524	1,528	80,300	1,528
2012-12-17	1,531	1,535	1,516	1,517	88,200	1,517
2012-12-14	1,517	1,536	1,517	1,522	117,100	1,522
2012-12-13	1,555	1,555	1,522	1,522	105,700	1,522
2012-12-12	1,538	1,545	1,526	1,539	64,400	1,539
2012-12-11	1,543	1,549	1,526	1,534	70,700	1,534
2012-12-10	1,560	1,560	1,540	1,543	66,500	1,543
2012-12-07	1,550	1,555	1,543	1,545	42,300	1,545
2012-12-06	1,547	1,556	1,543	1,547	62,700	1,547
2012-12-05	1,538	1,554	1,533	1,537	65,300	1,537
2012-12-04	1,545	1,553	1,532	1,547	77,100	1,547
2012-12-03	1,552	1,558	1,543	1,544	74,300	1,544
2012-11-30	1,562	1,563	1,546	1,554	59,600	1,554
2012-11-29	1,558	1,565	1,558	1,559	49,500	1,559
2012-11-28	1,560	1,566	1,550	1,553	77,000	1,553
2012-11-27	1,548	1,561	1,546	1,559	83,600	1,559
2012-11-26	1,550	1,554	1,536	1,548	89,100	1,548
2012-11-22	1,533	1,537	1,518	1,529	69,400	1,529
2012-11-21	1,525	1,525	1,511	1,522	41,800	1,522
2012-11-20	1,519	1,527	1,496	1,512	132,600	1,512
2012-11-19	1,521	1,524	1,514	1,515	51,000	1,515
2012-11-16	1,506	1,515	1,501	1,509	51,000	1,509
2012-11-15	1,492	1,514	1,492	1,509	64,300	1,509
2012-11-14	1,495	1,500	1,490	1,494	39,800	1,494
2012-11-13	1,505	1,505	1,485	1,496	91,100	1,496
2012-11-12	1,505	1,515	1,499	1,501	53,600	1,501
2012-11-09	1,511	1,514	1,505	1,505	46,200	1,505
2012-11-08	1,513	1,530	1,513	1,518	64,200	1,518
2012-11-07	1,534	1,535	1,517	1,528	69,300	1,528
2012-11-06	1,522	1,527	1,516	1,518	77,500	1,518
2012-11-05	1,525	1,536	1,525	1,528	39,600	1,528
2012-11-02	1,542	1,549	1,535	1,544	79,700	1,544
2012-11-01	1,511	1,544	1,510	1,539	88,700	1,539
2012-10-31	1,525	1,539	1,510	1,516	152,200	1,516
2012-10-30	1,520	1,552	1,520	1,552	215,800	1,552
2012-10-29	1,545	1,549	1,524	1,528	98,500	1,528
2012-10-26	1,545	1,553	1,528	1,544	88,500	1,544
2012-10-25	1,552	1,553	1,537	1,546	69,100	1,546
2012-10-24	1,544	1,552	1,529	1,546	76,600	1,546
2012-10-23	1,550	1,550	1,534	1,544	44,000	1,544
2012-10-22	1,535	1,558	1,528	1,542	69,500	1,542
2012-10-19	1,535	1,539	1,523	1,534	39,400	1,534
2012-10-18	1,529	1,535	1,517	1,534	51,900	1,534
2012-10-17	1,525	1,533	1,517	1,524	64,200	1,524
2012-10-16	1,516	1,523	1,507	1,513	36,500	1,513
2012-10-15	1,492	1,513	1,492	1,511	68,900	1,511
2012-10-12	1,490	1,497	1,484	1,492	75,500	1,492
2012-10-11	1,491	1,497	1,483	1,490	70,400	1,490
2012-10-10	1,495	1,503	1,477	1,499	113,900	1,499
2012-10-09	1,548	1,549	1,495	1,499	164,200	1,499
2012-10-05	1,558	1,563	1,550	1,558	57,400	1,558
2012-10-04	1,547	1,561	1,542	1,557	48,300	1,557
2012-10-03	1,562	1,562	1,541	1,542	47,500	1,542
2012-10-02	1,575	1,575	1,558	1,561	60,500	1,561
2012-10-01	1,566	1,566	1,553	1,563	27,500	1,563
2012-09-28	1,593	1,594	1,561	1,572	74,000	1,572
2012-09-27	1,575	1,595	1,571	1,592	89,400	1,592
2012-09-26	1,558	1,574	1,546	1,574	169,500	1,574
2012-09-25	1,585	1,596	1,572	1,596	324,000	1,596
2012-09-24	1,583	1,596	1,583	1,594	82,400	1,594
2012-09-21	1,581	1,590	1,571	1,582	72,900	1,582
2012-09-20	1,579	1,587	1,569	1,569	61,700	1,569
2012-09-19	1,588	1,590	1,575	1,582	48,200	1,582
2012-09-18	1,582	1,588	1,577	1,581	39,300	1,581
2012-09-14	1,590	1,592	1,573	1,578	77,900	1,578
2012-09-13	1,577	1,581	1,568	1,579	43,700	1,579
2012-09-12	1,552	1,577	1,551	1,577	62,500	1,577
2012-09-11	1,538	1,546	1,533	1,546	25,000	1,546
2012-09-10	1,545	1,547	1,533	1,542	46,900	1,542
2012-09-07	1,558	1,565	1,544	1,544	28,400	1,544
2012-09-06	1,539	1,545	1,528	1,543	46,700	1,543
2012-09-05	1,540	1,547	1,527	1,537	46,200	1,537
2012-09-04	1,554	1,556	1,536	1,540	43,500	1,540
2012-09-03	1,565	1,577	1,557	1,557	37,700	1,557
2012-08-31	1,551	1,580	1,551	1,567	85,900	1,567
2012-08-30	1,588	1,589	1,578	1,582	47,100	1,582
2012-08-29	1,577	1,593	1,576	1,593	41,800	1,593
2012-08-28	1,583	1,584	1,564	1,569	56,400	1,569
2012-08-27	1,588	1,592	1,571	1,571	28,600	1,571
2012-08-24	1,571	1,583	1,568	1,583	23,900	1,583
2012-08-23	1,583	1,584	1,570	1,580	49,300	1,580
2012-08-22	1,585	1,585	1,574	1,584	26,000	1,584
2012-08-21	1,581	1,590	1,574	1,585	30,400	1,585
2012-08-20	1,575	1,582	1,569	1,577	37,800	1,577
2012-08-17	1,579	1,579	1,566	1,574	30,900	1,574
2012-08-16	1,578	1,579	1,569	1,579	33,100	1,579
2012-08-15	1,579	1,580	1,557	1,569	46,600	1,569
2012-08-14	1,557	1,580	1,555	1,579	73,500	1,579
2012-08-13	1,557	1,557	1,545	1,554	42,300	1,554
2012-08-10	1,560	1,560	1,546	1,556	45,600	1,556
2012-08-09	1,559	1,560	1,540	1,560	48,200	1,560
2012-08-08	1,556	1,566	1,544	1,555	53,500	1,555
2012-08-07	1,522	1,543	1,522	1,540	26,500	1,540
2012-08-06	1,526	1,536	1,516	1,527	37,200	1,527
2012-08-03	1,498	1,518	1,497	1,514	68,400	1,514
2012-08-02	1,528	1,555	1,528	1,534	70,600	1,534
2012-08-01	1,532	1,545	1,529	1,535	34,100	1,535
2012-07-31	1,558	1,578	1,529	1,547	188,400	1,547
2012-07-30	1,500	1,520	1,499	1,520	60,000	1,520
2012-07-27	1,510	1,512	1,490	1,498	75,300	1,498
2012-07-26	1,502	1,502	1,491	1,500	39,500	1,500
2012-07-25	1,495	1,505	1,488	1,493	72,800	1,493
2012-07-24	1,503	1,511	1,495	1,495	46,900	1,495
2012-07-23	1,510	1,522	1,500	1,501	46,700	1,501
2012-07-20	1,537	1,537	1,509	1,515	64,800	1,515
2012-07-19	1,550	1,569	1,541	1,544	63,100	1,544
2012-07-18	1,559	1,564	1,540	1,542	48,600	1,542
2012-07-17	1,562	1,564	1,552	1,552	46,700	1,552
2012-07-13	1,575	1,582	1,563	1,563	85,600	1,563
2012-07-12	1,574	1,574	1,559	1,574	49,700	1,574
2012-07-11	1,572	1,573	1,565	1,572	48,400	1,572
2012-07-10	1,559	1,576	1,559	1,569	63,800	1,569
2012-07-09	1,553	1,568	1,546	1,560	54,800	1,560
2012-07-06	1,600	1,600	1,554	1,560	129,000	1,560
2012-07-05	1,541	1,568	1,538	1,567	109,300	1,567
2012-07-04	1,530	1,545	1,530	1,537	85,400	1,537
2012-07-03	1,540	1,548	1,520	1,528	118,500	1,528
2012-07-02	1,520	1,530	1,512	1,524	69,900	1,524
2012-06-29	1,500	1,523	1,490	1,517	88,000	1,517
2012-06-28	1,498	1,510	1,497	1,510	64,100	1,510
2012-06-27	1,471	1,485	1,468	1,485	62,900	1,485
2012-06-26	1,472	1,481	1,461	1,465	83,300	1,465
2012-06-25	1,488	1,488	1,473	1,473	54,800	1,473
2012-06-22	1,482	1,483	1,470	1,478	37,900	1,478
2012-06-21	1,480	1,488	1,462	1,485	60,100	1,485
2012-06-20	1,456	1,478	1,456	1,477	39,200	1,477
2012-06-19	1,450	1,467	1,448	1,448	38,800	1,448
2012-06-18	1,460	1,462	1,445	1,449	49,800	1,449
2012-06-15	1,460	1,469	1,445	1,445	93,100	1,445
2012-06-14	1,460	1,464	1,452	1,457	42,500	1,457
2012-06-13	1,459	1,470	1,458	1,465	51,900	1,465
2012-06-12	1,452	1,465	1,446	1,459	79,900	1,459
2012-06-11	1,479	1,483	1,460	1,464	57,200	1,464
2012-06-08	1,485	1,489	1,450	1,464	136,300	1,464
2012-06-07	1,473	1,484	1,460	1,484	61,600	1,484
2012-06-06	1,469	1,473	1,458	1,465	83,200	1,465
2012-06-05	1,435	1,461	1,431	1,460	101,900	1,460
2012-06-04	1,420	1,436	1,418	1,427	86,600	1,427
2012-06-01	1,425	1,438	1,423	1,431	65,200	1,431
2012-05-31	1,422	1,433	1,422	1,432	95,600	1,432
2012-05-30	1,441	1,447	1,426	1,437	102,200	1,437
2012-05-29	1,438	1,444	1,429	1,435	81,200	1,435
2012-05-28	1,455	1,456	1,440	1,440	49,900	1,440
2012-05-25	1,474	1,474	1,448	1,453	67,700	1,453
2012-05-24	1,460	1,468	1,451	1,452	65,800	1,452
2012-05-23	1,479	1,480	1,461	1,461	120,600	1,461
2012-05-22	1,490	1,498	1,479	1,481	69,600	1,481
2012-05-21	1,485	1,497	1,482	1,489	64,000	1,489
2012-05-18	1,490	1,494	1,479	1,485	93,000	1,485
2012-05-17	1,505	1,512	1,492	1,500	102,400	1,500
2012-05-16	1,513	1,522	1,503	1,506	55,400	1,506
2012-05-15	1,525	1,529	1,505	1,520	78,800	1,520
2012-05-14	1,555	1,558	1,531	1,535	73,200	1,535
2012-05-11	1,557	1,561	1,543	1,544	62,800	1,544
2012-05-10	1,541	1,561	1,536	1,553	54,700	1,553
2012-05-09	1,560	1,562	1,549	1,550	61,900	1,550
2012-05-08	1,568	1,575	1,558	1,568	67,000	1,568
2012-05-07	1,543	1,566	1,542	1,564	66,200	1,564
2012-05-02	1,558	1,573	1,548	1,572	60,300	1,572
2012-05-01	1,556	1,567	1,544	1,560	60,200	1,560
2012-04-27	1,572	1,573	1,542	1,547	88,200	1,547
2012-04-26	1,571	1,590	1,570	1,580	65,200	1,580
2012-04-25	1,578	1,578	1,561	1,569	38,400	1,569
2012-04-24	1,567	1,580	1,558	1,562	48,400	1,562
2012-04-23	1,579	1,586	1,565	1,574	61,700	1,574
2012-04-20	1,576	1,583	1,569	1,576	40,300	1,576
2012-04-19	1,577	1,582	1,567	1,571	47,800	1,571
2012-04-18	1,565	1,584	1,563	1,579	65,600	1,579
2012-04-17	1,562	1,571	1,558	1,564	36,200	1,564
2012-04-16	1,567	1,585	1,561	1,563	50,200	1,563
2012-04-13	1,567	1,585	1,563	1,573	75,800	1,573
2012-04-12	1,549	1,559	1,546	1,557	68,500	1,557
2012-04-11	1,541	1,554	1,535	1,546	54,500	1,546
2012-04-10	1,561	1,567	1,544	1,552	47,300	1,552
2012-04-09	1,550	1,574	1,544	1,560	100,200	1,560
2012-04-06	1,568	1,591	1,566	1,577	61,100	1,577
2012-04-05	1,591	1,593	1,573	1,578	50,200	1,578
2012-04-04	1,605	1,612	1,585	1,594	68,900	1,594
2012-04-03	1,617	1,623	1,608	1,616	52,800	1,616
2012-04-02	1,655	1,655	1,614	1,617	109,300	1,617
2012-03-30	1,672	1,672	1,652	1,653	111,700	1,653
2012-03-29	1,637	1,648	1,623	1,648	119,500	1,648
2012-03-28	1,631	1,642	1,621	1,642	144,400	1,642
2012-03-27	1,661	1,672	1,652	1,672	222,800	1,672
2012-03-26	1,666	1,666	1,653	1,653	94,100	1,653
2012-03-23	1,661	1,668	1,656	1,664	79,400	1,664
2012-03-22	1,658	1,669	1,655	1,661	68,100	1,661
2012-03-21	1,660	1,664	1,653	1,655	49,500	1,655
2012-03-19	1,652	1,663	1,651	1,656	35,800	1,656
2012-03-16	1,653	1,659	1,650	1,652	65,500	1,652
2012-03-15	1,658	1,667	1,652	1,659	67,200	1,659
2012-03-14	1,679	1,679	1,653	1,653	89,200	1,653
2012-03-13	1,674	1,686	1,662	1,662	80,500	1,662
2012-03-12	1,666	1,672	1,661	1,669	81,700	1,669
2012-03-09	1,671	1,680	1,663	1,675	129,600	1,675
2012-03-08	1,666	1,668	1,658	1,664	56,000	1,664
2012-03-07	1,653	1,659	1,637	1,659	75,700	1,659
2012-03-06	1,655	1,668	1,650	1,659	58,500	1,659
2012-03-05	1,656	1,666	1,647	1,658	74,200	1,658
2012-03-02	1,673	1,674	1,658	1,664	89,600	1,664
2012-03-01	1,662	1,671	1,650	1,662	61,300	1,662
2012-02-29	1,680	1,689	1,650	1,651	127,700	1,651
2012-02-28	1,662	1,677	1,645	1,673	88,400	1,673
2012-02-27	1,659	1,661	1,643	1,660	64,000	1,660
2012-02-24	1,645	1,663	1,642	1,647	72,000	1,647
2012-02-23	1,670	1,670	1,657	1,658	88,400	1,658
2012-02-22	1,654	1,667	1,654	1,663	95,900	1,663
2012-02-21	1,641	1,656	1,634	1,650	114,900	1,650
2012-02-20	1,622	1,656	1,620	1,649	160,500	1,649
2012-02-17	1,609	1,623	1,608	1,617	88,100	1,617
2012-02-16	1,605	1,609	1,599	1,603	80,900	1,603
2012-02-15	1,602	1,613	1,600	1,607	116,200	1,607
2012-02-14	1,596	1,605	1,586	1,600	77,500	1,600
2012-02-13	1,597	1,606	1,594	1,601	108,200	1,601
2012-02-10	1,575	1,587	1,574	1,587	83,000	1,587
2012-02-09	1,568	1,577	1,562	1,572	89,700	1,572
2012-02-08	1,554	1,570	1,552	1,570	93,000	1,570
2012-02-07	1,538	1,553	1,537	1,549	98,200	1,549
2012-02-06	1,519	1,536	1,519	1,532	57,600	1,532
2012-02-03	1,522	1,528	1,515	1,515	30,900	1,515
2012-02-02	1,519	1,530	1,514	1,522	58,400	1,522
2012-02-01	1,512	1,522	1,510	1,518	58,900	1,518
2012-01-31	1,510	1,517	1,504	1,508	55,000	1,508
2012-01-30	1,509	1,523	1,507	1,510	68,800	1,510
2012-01-27	1,503	1,507	1,499	1,501	34,500	1,501
2012-01-26	1,504	1,508	1,497	1,498	43,000	1,498
2012-01-25	1,504	1,505	1,493	1,501	73,100	1,501
2012-01-24	1,501	1,501	1,492	1,493	43,800	1,493
2012-01-23	1,500	1,507	1,492	1,495	60,700	1,495
2012-01-20	1,505	1,509	1,499	1,503	56,600	1,503
2012-01-19	1,500	1,512	1,493	1,493	28,600	1,493
2012-01-18	1,500	1,512	1,495	1,500	33,600	1,500
2012-01-17	1,494	1,506	1,487	1,497	49,500	1,497
2012-01-16	1,499	1,500	1,491	1,493	34,600	1,493
2012-01-13	1,505	1,508	1,496	1,498	69,400	1,498
2012-01-12	1,508	1,510	1,498	1,504	42,400	1,504
2012-01-11	1,509	1,516	1,504	1,506	33,800	1,506
2012-01-10	1,522	1,535	1,500	1,503	49,600	1,503
2012-01-06	1,514	1,516	1,496	1,500	52,500	1,500
2012-01-05	1,530	1,537	1,513	1,513	51,000	1,513
2012-01-04	1,526	1,561	1,515	1,530	70,300	1,530

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 [2012年度]

4665 (株)ダスキンの時系列データ [2012年度]