4665 (株)ダスキンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,998	1,999	1,987	1,994	153,900	1,994
2013-12-27	1,940	1,973	1,935	1,972	155,500	1,972
2013-12-26	1,920	1,941	1,912	1,934	112,300	1,934
2013-12-25	1,909	1,910	1,899	1,910	230,100	1,910
2013-12-24	1,918	1,928	1,908	1,910	170,400	1,910
2013-12-20	1,919	1,924	1,911	1,922	130,000	1,922
2013-12-19	1,926	1,936	1,915	1,924	169,100	1,924
2013-12-18	1,917	1,922	1,901	1,912	123,600	1,912
2013-12-17	1,900	1,922	1,898	1,920	205,500	1,920
2013-12-16	1,911	1,921	1,898	1,903	166,100	1,903
2013-12-13	1,935	1,935	1,910	1,911	321,000	1,911
2013-12-12	1,911	1,931	1,908	1,930	180,200	1,930
2013-12-11	1,910	1,927	1,909	1,921	141,800	1,921
2013-12-10	1,917	1,931	1,902	1,907	255,100	1,907
2013-12-09	1,930	1,936	1,907	1,929	147,400	1,929
2013-12-06	1,922	1,925	1,905	1,920	117,200	1,920
2013-12-05	1,943	1,950	1,921	1,921	133,300	1,921
2013-12-04	1,951	1,959	1,930	1,933	167,900	1,933
2013-12-03	1,971	1,971	1,947	1,951	141,000	1,951
2013-12-02	1,978	1,978	1,953	1,960	216,200	1,960
2013-11-29	1,993	1,996	1,971	1,988	135,000	1,988
2013-11-28	2,006	2,008	1,993	2,001	81,800	2,001
2013-11-27	1,995	2,007	1,991	1,999	97,800	1,999
2013-11-26	2,002	2,019	2,001	2,002	131,000	2,002
2013-11-25	1,995	2,015	1,982	2,015	129,700	2,015
2013-11-22	2,005	2,015	1,987	1,990	198,500	1,990
2013-11-21	2,008	2,017	1,999	2,015	128,400	2,015
2013-11-20	2,001	2,008	1,990	1,999	88,900	1,999
2013-11-19	1,991	2,010	1,990	2,002	93,400	2,002
2013-11-18	2,007	2,007	1,996	2,005	86,300	2,005
2013-11-15	2,008	2,015	2,001	2,005	160,600	2,005
2013-11-14	2,004	2,012	1,996	2,003	160,100	2,003
2013-11-13	2,005	2,009	1,993	1,995	112,700	1,995
2013-11-12	1,996	2,010	1,990	2,005	206,200	2,005
2013-11-11	1,994	2,000	1,985	1,991	92,300	1,991
2013-11-08	1,965	1,991	1,965	1,970	127,600	1,970
2013-11-07	1,987	1,993	1,965	1,966	136,900	1,966
2013-11-06	1,970	2,002	1,966	1,992	145,900	1,992
2013-11-05	1,978	1,984	1,953	1,974	105,600	1,974
2013-11-01	1,990	1,991	1,950	1,965	148,600	1,965
2013-10-31	1,999	2,005	1,995	1,995	95,100	1,995
2013-10-30	2,003	2,004	1,990	2,000	117,900	2,000
2013-10-29	1,987	2,001	1,982	1,998	119,700	1,998
2013-10-28	1,996	2,004	1,981	2,003	122,600	2,003
2013-10-25	1,999	2,003	1,987	1,992	210,900	1,992
2013-10-24	1,972	2,000	1,963	1,998	106,900	1,998
2013-10-23	1,999	2,000	1,970	1,970	87,700	1,970
2013-10-22	2,000	2,002	1,989	1,998	99,100	1,998
2013-10-21	1,998	2,000	1,993	2,000	67,000	2,000
2013-10-18	1,998	1,999	1,991	1,998	76,100	1,998
2013-10-17	1,989	2,000	1,984	2,000	184,400	2,000
2013-10-16	1,983	1,992	1,977	1,989	82,500	1,989
2013-10-15	1,995	1,996	1,979	1,983	150,300	1,983
2013-10-11	1,957	1,993	1,957	1,989	314,400	1,989
2013-10-10	1,911	1,950	1,907	1,947	118,700	1,947
2013-10-09	1,898	1,911	1,875	1,911	94,800	1,911
2013-10-08	1,900	1,909	1,876	1,900	149,700	1,900
2013-10-07	1,942	1,946	1,905	1,908	166,800	1,908
2013-10-04	1,940	1,958	1,916	1,949	175,300	1,949
2013-10-03	1,962	1,986	1,955	1,955	222,400	1,955
2013-10-02	1,966	1,980	1,959	1,966	167,200	1,966
2013-10-01	1,959	1,976	1,951	1,972	134,700	1,972
2013-09-30	1,951	1,971	1,933	1,966	143,800	1,966
2013-09-27	1,960	1,979	1,949	1,977	138,200	1,977
2013-09-26	1,940	1,967	1,918	1,965	274,200	1,965
2013-09-25	1,978	1,991	1,977	1,988	403,200	1,988
2013-09-24	1,985	1,989	1,979	1,982	184,600	1,982
2013-09-20	1,967	1,978	1,961	1,972	109,000	1,972
2013-09-19	1,953	1,963	1,937	1,963	90,000	1,963
2013-09-18	1,936	1,954	1,930	1,941	96,400	1,941
2013-09-17	1,945	1,946	1,920	1,931	124,500	1,931
2013-09-13	1,943	1,971	1,916	1,926	213,400	1,926
2013-09-12	1,960	1,967	1,949	1,958	89,200	1,958
2013-09-11	1,990	1,995	1,950	1,954	123,300	1,954
2013-09-10	1,960	1,995	1,957	1,990	173,300	1,990
2013-09-09	1,944	1,968	1,934	1,956	132,500	1,956
2013-09-06	1,915	1,935	1,906	1,914	98,800	1,914
2013-09-05	1,926	1,926	1,901	1,913	63,300	1,913
2013-09-04	1,893	1,929	1,890	1,927	77,200	1,927
2013-09-03	1,892	1,917	1,884	1,917	147,900	1,917
2013-09-02	1,875	1,886	1,860	1,876	62,200	1,876
2013-08-30	1,875	1,879	1,854	1,856	104,600	1,856
2013-08-29	1,863	1,872	1,856	1,871	72,400	1,871
2013-08-28	1,852	1,865	1,844	1,856	67,600	1,856
2013-08-27	1,871	1,888	1,865	1,869	87,800	1,869
2013-08-26	1,884	1,885	1,863	1,872	68,600	1,872
2013-08-23	1,874	1,887	1,867	1,878	41,600	1,878
2013-08-22	1,840	1,869	1,837	1,862	49,500	1,862
2013-08-21	1,865	1,869	1,837	1,852	87,700	1,852
2013-08-20	1,874	1,877	1,860	1,860	118,800	1,860
2013-08-19	1,880	1,893	1,873	1,892	35,300	1,892
2013-08-16	1,871	1,890	1,860	1,876	92,400	1,876
2013-08-15	1,903	1,909	1,886	1,891	58,900	1,891
2013-08-14	1,910	1,918	1,883	1,917	112,000	1,917
2013-08-13	1,903	1,912	1,886	1,911	81,600	1,911
2013-08-12	1,870	1,889	1,860	1,885	49,700	1,885
2013-08-09	1,879	1,880	1,860	1,871	69,200	1,871
2013-08-08	1,880	1,906	1,862	1,868	113,400	1,868
2013-08-07	1,887	1,908	1,881	1,881	78,100	1,881
2013-08-06	1,872	1,917	1,863	1,917	169,700	1,917
2013-08-05	1,878	1,896	1,870	1,883	77,700	1,883
2013-08-02	1,870	1,897	1,861	1,896	89,600	1,896
2013-08-01	1,816	1,862	1,816	1,861	108,900	1,861
2013-07-31	1,869	1,869	1,821	1,826	150,400	1,826
2013-07-30	1,803	1,838	1,802	1,833	92,000	1,833
2013-07-29	1,839	1,839	1,801	1,801	96,200	1,801
2013-07-26	1,870	1,870	1,841	1,842	99,100	1,842
2013-07-25	1,898	1,900	1,872	1,875	100,300	1,875
2013-07-24	1,892	1,900	1,888	1,896	70,000	1,896
2013-07-23	1,875	1,900	1,875	1,895	113,300	1,895
2013-07-22	1,873	1,888	1,869	1,888	84,400	1,888
2013-07-19	1,897	1,899	1,862	1,867	170,700	1,867
2013-07-18	1,895	1,904	1,891	1,895	146,900	1,895
2013-07-17	1,893	1,903	1,883	1,893	133,300	1,893
2013-07-16	1,904	1,904	1,887	1,893	110,200	1,893
2013-07-12	1,893	1,900	1,885	1,894	150,700	1,894
2013-07-11	1,881	1,894	1,875	1,890	82,200	1,890
2013-07-10	1,888	1,897	1,879	1,884	68,400	1,884
2013-07-09	1,880	1,897	1,868	1,894	149,400	1,894
2013-07-08	1,900	1,900	1,868	1,868	123,800	1,868
2013-07-05	1,895	1,899	1,882	1,888	99,000	1,888
2013-07-04	1,890	1,900	1,886	1,889	82,900	1,889
2013-07-03	1,903	1,903	1,874	1,893	106,500	1,893
2013-07-02	1,910	1,910	1,888	1,903	123,300	1,903
2013-07-01	1,877	1,909	1,851	1,906	193,800	1,906
2013-06-28	1,835	1,870	1,818	1,867	202,200	1,867
2013-06-27	1,804	1,824	1,786	1,824	101,400	1,824
2013-06-26	1,829	1,829	1,778	1,787	77,000	1,787
2013-06-25	1,818	1,829	1,787	1,817	217,500	1,817
2013-06-24	1,838	1,839	1,787	1,810	159,400	1,810
2013-06-21	1,762	1,824	1,729	1,810	253,800	1,810
2013-06-20	1,798	1,798	1,761	1,771	143,800	1,771
2013-06-19	1,795	1,800	1,776	1,798	97,500	1,798
2013-06-18	1,777	1,790	1,751	1,765	102,400	1,765
2013-06-17	1,721	1,776	1,718	1,770	100,100	1,770
2013-06-14	1,758	1,767	1,710	1,719	248,900	1,719
2013-06-13	1,757	1,782	1,708	1,711	168,300	1,711
2013-06-12	1,742	1,769	1,709	1,757	179,600	1,757
2013-06-11	1,770	1,794	1,750	1,758	216,700	1,758
2013-06-10	1,698	1,775	1,698	1,759	225,900	1,759
2013-06-07	1,656	1,679	1,630	1,654	205,600	1,654
2013-06-06	1,700	1,715	1,663	1,672	233,300	1,672
2013-06-05	1,707	1,770	1,706	1,710	190,000	1,710
2013-06-04	1,730	1,739	1,675	1,705	354,700	1,705
2013-06-03	1,781	1,789	1,738	1,740	145,500	1,740
2013-05-31	1,795	1,809	1,766	1,780	118,600	1,780
2013-05-30	1,808	1,826	1,763	1,772	187,800	1,772
2013-05-29	1,825	1,836	1,801	1,814	118,600	1,814
2013-05-28	1,786	1,826	1,770	1,806	203,300	1,806
2013-05-27	1,813	1,823	1,750	1,788	176,500	1,788
2013-05-24	1,800	1,849	1,780	1,813	208,500	1,813
2013-05-23	1,891	1,906	1,800	1,800	253,300	1,800
2013-05-22	1,898	1,909	1,889	1,890	119,400	1,890
2013-05-21	1,875	1,897	1,871	1,892	139,700	1,892
2013-05-20	1,888	1,903	1,872	1,872	152,900	1,872
2013-05-17	1,875	1,894	1,866	1,868	242,900	1,868
2013-05-16	1,950	1,956	1,860	1,870	345,200	1,870
2013-05-15	2,000	2,007	1,982	1,990	136,500	1,990
2013-05-14	2,015	2,018	1,998	1,998	95,000	1,998
2013-05-13	2,018	2,020	1,993	2,016	128,000	2,016
2013-05-10	2,006	2,015	1,993	2,009	134,200	2,009
2013-05-09	2,006	2,011	1,963	1,972	81,700	1,972
2013-05-08	2,013	2,022	2,007	2,010	110,200	2,010
2013-05-07	1,996	2,021	1,992	2,017	132,100	2,017
2013-05-02	1,975	1,988	1,967	1,973	66,500	1,973
2013-05-01	1,978	1,990	1,960	1,972	81,800	1,972
2013-04-30	1,978	2,010	1,976	1,978	144,100	1,978
2013-04-26	1,993	1,993	1,970	1,977	188,800	1,977
2013-04-25	1,990	2,023	1,986	1,993	187,200	1,993
2013-04-24	1,939	2,000	1,937	1,999	195,300	1,999
2013-04-23	1,915	1,936	1,909	1,930	90,800	1,930
2013-04-22	1,935	1,968	1,909	1,918	134,300	1,918
2013-04-19	1,900	1,938	1,877	1,932	169,600	1,932
2013-04-18	1,911	1,919	1,862	1,883	157,600	1,883
2013-04-17	1,881	1,915	1,870	1,910	151,200	1,910
2013-04-16	1,865	1,884	1,844	1,866	129,200	1,866
2013-04-15	1,870	1,894	1,867	1,887	96,500	1,887
2013-04-12	1,880	1,885	1,863	1,869	144,400	1,869
2013-04-11	1,888	1,900	1,865	1,895	128,600	1,895
2013-04-10	1,883	1,894	1,865	1,878	95,200	1,878
2013-04-09	1,896	1,900	1,874	1,887	94,600	1,887
2013-04-08	1,907	1,940	1,860	1,896	192,400	1,896
2013-04-05	1,885	1,915	1,875	1,896	188,700	1,896
2013-04-04	1,809	1,862	1,778	1,862	140,900	1,862
2013-04-03	1,771	1,829	1,770	1,828	139,400	1,828
2013-04-02	1,776	1,780	1,722	1,766	163,600	1,766
2013-04-01	1,870	1,870	1,784	1,786	137,200	1,786
2013-03-29	1,900	1,900	1,864	1,878	113,700	1,878
2013-03-28	1,885	1,900	1,880	1,898	109,700	1,898
2013-03-27	1,861	1,884	1,854	1,884	137,600	1,884
2013-03-26	1,866	1,894	1,866	1,887	236,800	1,887
2013-03-25	1,898	1,898	1,873	1,873	142,600	1,873
2013-03-22	1,895	1,900	1,865	1,865	101,100	1,865
2013-03-21	1,893	1,900	1,890	1,896	120,300	1,896
2013-03-19	1,885	1,887	1,874	1,881	78,200	1,881
2013-03-18	1,876	1,898	1,868	1,868	92,200	1,868
2013-03-15	1,870	1,900	1,870	1,890	171,700	1,890
2013-03-14	1,853	1,868	1,847	1,863	90,000	1,863
2013-03-13	1,853	1,862	1,844	1,853	111,500	1,853
2013-03-12	1,875	1,883	1,857	1,860	141,300	1,860
2013-03-11	1,861	1,874	1,859	1,871	97,400	1,871
2013-03-08	1,836	1,860	1,833	1,856	267,200	1,856
2013-03-07	1,855	1,866	1,843	1,854	89,100	1,854
2013-03-06	1,840	1,850	1,820	1,843	151,700	1,843
2013-03-05	1,858	1,876	1,837	1,841	165,900	1,841
2013-03-04	1,840	1,862	1,839	1,855	111,100	1,855
2013-03-01	1,828	1,844	1,816	1,835	61,600	1,835
2013-02-28	1,789	1,831	1,789	1,829	103,700	1,829
2013-02-27	1,801	1,802	1,782	1,783	86,400	1,783
2013-02-26	1,797	1,820	1,796	1,803	70,000	1,803
2013-02-25	1,839	1,854	1,824	1,831	89,200	1,831
2013-02-22	1,800	1,826	1,794	1,821	80,100	1,821
2013-02-21	1,825	1,834	1,804	1,809	72,300	1,809
2013-02-20	1,811	1,830	1,808	1,828	77,300	1,828
2013-02-19	1,801	1,814	1,793	1,810	53,800	1,810
2013-02-18	1,770	1,809	1,768	1,808	80,800	1,808
2013-02-15	1,770	1,779	1,756	1,770	72,500	1,770
2013-02-14	1,784	1,790	1,773	1,777	79,300	1,777
2013-02-13	1,818	1,818	1,778	1,787	93,000	1,787
2013-02-12	1,819	1,832	1,814	1,819	86,100	1,819
2013-02-08	1,810	1,823	1,792	1,805	85,500	1,805
2013-02-07	1,815	1,827	1,812	1,815	78,200	1,815
2013-02-06	1,815	1,839	1,808	1,819	111,100	1,819
2013-02-05	1,787	1,815	1,785	1,798	150,100	1,798
2013-02-04	1,780	1,789	1,765	1,787	143,000	1,787
2013-02-01	1,755	1,790	1,755	1,774	128,800	1,774
2013-01-31	1,740	1,760	1,723	1,739	130,600	1,739
2013-01-30	1,719	1,731	1,711	1,727	72,900	1,727
2013-01-29	1,725	1,725	1,708	1,714	51,800	1,714
2013-01-28	1,735	1,740	1,717	1,729	111,200	1,729
2013-01-25	1,673	1,729	1,673	1,725	254,500	1,725
2013-01-24	1,649	1,664	1,642	1,663	90,900	1,663
2013-01-23	1,639	1,650	1,633	1,648	71,600	1,648
2013-01-22	1,643	1,649	1,628	1,642	69,300	1,642
2013-01-21	1,637	1,643	1,628	1,638	55,800	1,638
2013-01-18	1,624	1,636	1,621	1,636	82,200	1,636
2013-01-17	1,606	1,619	1,604	1,615	58,000	1,615
2013-01-16	1,620	1,623	1,603	1,606	59,000	1,606
2013-01-15	1,619	1,623	1,612	1,618	77,200	1,618
2013-01-11	1,608	1,619	1,600	1,617	99,900	1,617
2013-01-10	1,598	1,605	1,591	1,602	45,100	1,602
2013-01-09	1,595	1,604	1,581	1,598	66,300	1,598
2013-01-08	1,585	1,607	1,581	1,594	90,000	1,594
2013-01-07	1,590	1,595	1,577	1,579	98,600	1,579
2013-01-04	1,586	1,589	1,568	1,584	87,000	1,584

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4665 (株)ダスキン の時系列データ [2013年度]

4665 (株)ダスキンの時系列データ [2013年度]