4665 (株)ダスキンの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,200	2,210	2,178	2,203	164,400	2,203
2015-12-29	2,178	2,216	2,170	2,216	123,800	2,216
2015-12-28	2,167	2,182	2,132	2,178	92,000	2,178
2015-12-25	2,188	2,194	2,157	2,162	49,900	2,162
2015-12-24	2,200	2,210	2,158	2,163	160,300	2,163
2015-12-22	2,193	2,207	2,181	2,197	55,200	2,197
2015-12-21	2,205	2,230	2,161	2,194	126,800	2,194
2015-12-18	2,227	2,249	2,200	2,200	255,400	2,200
2015-12-17	2,225	2,242	2,201	2,232	193,400	2,232
2015-12-16	2,209	2,221	2,171	2,195	161,400	2,195
2015-12-15	2,221	2,248	2,184	2,188	111,100	2,188
2015-12-14	2,194	2,227	2,177	2,223	145,300	2,223
2015-12-11	2,264	2,283	2,231	2,244	217,100	2,244
2015-12-10	2,295	2,317	2,271	2,274	174,000	2,274
2015-12-09	2,325	2,350	2,295	2,299	153,800	2,299
2015-12-08	2,312	2,365	2,304	2,331	256,500	2,331
2015-12-07	2,281	2,339	2,281	2,300	206,000	2,300
2015-12-04	2,300	2,318	2,253	2,258	217,300	2,258
2015-12-03	2,343	2,361	2,322	2,333	174,400	2,333
2015-12-02	2,378	2,378	2,325	2,343	279,100	2,343
2015-12-01	2,280	2,377	2,274	2,377	317,800	2,377
2015-11-30	2,266	2,272	2,244	2,258	161,500	2,258
2015-11-27	2,293	2,293	2,254	2,268	123,400	2,268
2015-11-26	2,238	2,300	2,231	2,293	252,900	2,293
2015-11-25	2,260	2,295	2,249	2,261	202,100	2,261
2015-11-24	2,214	2,253	2,208	2,248	340,700	2,248
2015-11-20	2,220	2,240	2,210	2,236	129,800	2,236
2015-11-19	2,220	2,237	2,197	2,217	127,900	2,217
2015-11-18	2,194	2,218	2,178	2,194	174,200	2,194
2015-11-17	2,119	2,194	2,119	2,188	288,900	2,188
2015-11-16	2,095	2,098	2,069	2,084	125,800	2,084
2015-11-13	2,120	2,132	2,108	2,120	110,100	2,120
2015-11-12	2,111	2,143	2,104	2,130	144,100	2,130
2015-11-11	2,095	2,118	2,093	2,112	125,500	2,112
2015-11-10	2,093	2,114	2,092	2,098	96,400	2,098
2015-11-09	2,113	2,118	2,086	2,100	126,700	2,100
2015-11-06	2,089	2,109	2,076	2,096	124,500	2,096
2015-11-05	2,093	2,114	2,072	2,076	169,100	2,076
2015-11-04	2,096	2,120	2,060	2,080	208,500	2,080
2015-11-02	2,093	2,093	2,053	2,055	194,900	2,055
2015-10-30	2,078	2,098	2,053	2,081	149,100	2,081
2015-10-29	2,070	2,092	2,056	2,078	199,500	2,078
2015-10-28	2,061	2,070	2,048	2,061	81,900	2,061
2015-10-27	2,066	2,092	2,060	2,061	101,800	2,061
2015-10-26	2,094	2,094	2,064	2,066	117,500	2,066
2015-10-23	2,085	2,097	2,059	2,078	122,200	2,078
2015-10-22	2,043	2,070	2,037	2,049	137,800	2,049
2015-10-21	2,038	2,076	2,038	2,062	130,700	2,062
2015-10-20	2,064	2,074	2,035	2,042	136,600	2,042
2015-10-19	2,070	2,093	2,052	2,054	157,400	2,054
2015-10-16	2,106	2,128	2,070	2,071	191,400	2,071
2015-10-15	2,084	2,126	2,080	2,106	156,200	2,106
2015-10-14	2,099	2,126	2,085	2,089	211,400	2,089
2015-10-13	2,125	2,150	2,107	2,127	140,000	2,127
2015-10-09	2,123	2,148	2,101	2,135	158,500	2,135
2015-10-08	2,126	2,140	2,114	2,122	155,400	2,122
2015-10-07	2,205	2,207	2,149	2,155	210,000	2,155
2015-10-06	2,214	2,232	2,182	2,195	158,600	2,195
2015-10-05	2,168	2,219	2,152	2,202	193,000	2,202
2015-10-02	2,153	2,177	2,137	2,153	194,900	2,153
2015-10-01	2,179	2,184	2,158	2,161	196,500	2,161
2015-09-30	2,187	2,197	2,159	2,166	298,500	2,166
2015-09-29	2,177	2,190	2,140	2,158	298,500	2,158
2015-09-28	2,123	2,214	2,118	2,205	363,500	2,205
2015-09-25	2,073	2,144	2,073	2,114	475,300	2,114
2015-09-24	2,100	2,141	2,059	2,061	293,800	2,061
2015-09-18	2,112	2,133	2,081	2,112	164,800	2,112
2015-09-17	2,137	2,137	2,086	2,114	240,200	2,114
2015-09-16	2,173	2,177	2,124	2,135	160,500	2,135
2015-09-15	2,162	2,185	2,155	2,161	124,600	2,161
2015-09-14	2,198	2,211	2,158	2,158	123,200	2,158
2015-09-11	2,112	2,180	2,112	2,170	228,700	2,170
2015-09-10	2,126	2,163	2,116	2,155	221,800	2,155
2015-09-09	2,172	2,182	2,132	2,160	243,500	2,160
2015-09-08	2,178	2,192	2,097	2,104	199,900	2,104
2015-09-07	2,160	2,204	2,141	2,178	141,200	2,178
2015-09-04	2,217	2,219	2,161	2,175	183,700	2,175
2015-09-03	2,230	2,263	2,205	2,209	222,000	2,209
2015-09-02	2,238	2,281	2,208	2,217	326,900	2,217
2015-09-01	2,408	2,413	2,264	2,268	373,700	2,268
2015-08-31	2,396	2,418	2,375	2,415	324,600	2,415
2015-08-28	2,435	2,452	2,381	2,389	362,900	2,389
2015-08-27	2,365	2,423	2,355	2,393	301,600	2,393
2015-08-26	2,245	2,334	2,245	2,325	382,900	2,325
2015-08-25	2,200	2,310	2,153	2,245	417,400	2,245
2015-08-24	2,331	2,353	2,257	2,258	392,000	2,258
2015-08-21	2,377	2,405	2,369	2,381	271,700	2,381
2015-08-20	2,435	2,450	2,404	2,406	280,100	2,406
2015-08-19	2,485	2,532	2,448	2,450	263,200	2,450
2015-08-18	2,460	2,499	2,460	2,496	184,700	2,496
2015-08-17	2,441	2,468	2,435	2,460	227,900	2,460
2015-08-14	2,442	2,464	2,428	2,441	151,600	2,441
2015-08-13	2,437	2,468	2,429	2,446	253,800	2,446
2015-08-12	2,453	2,470	2,434	2,453	256,900	2,453
2015-08-11	2,463	2,467	2,427	2,453	275,000	2,453
2015-08-10	2,462	2,469	2,446	2,461	254,300	2,461
2015-08-07	2,488	2,488	2,437	2,444	260,800	2,444
2015-08-06	2,475	2,504	2,467	2,488	337,700	2,488
2015-08-05	2,440	2,482	2,430	2,464	380,700	2,464
2015-08-04	2,386	2,465	2,385	2,452	488,600	2,452
2015-08-03	2,351	2,433	2,340	2,423	371,600	2,423
2015-07-31	2,275	2,355	2,275	2,351	581,200	2,351
2015-07-30	2,127	2,174	2,127	2,160	107,300	2,160
2015-07-29	2,135	2,148	2,117	2,147	61,400	2,147
2015-07-28	2,120	2,143	2,092	2,132	112,100	2,132
2015-07-27	2,146	2,146	2,123	2,135	94,100	2,135
2015-07-24	2,141	2,144	2,131	2,134	57,900	2,134
2015-07-23	2,118	2,139	2,106	2,137	112,200	2,137
2015-07-22	2,128	2,128	2,113	2,117	68,200	2,117
2015-07-21	2,135	2,145	2,130	2,136	104,500	2,136
2015-07-17	2,131	2,136	2,122	2,132	78,000	2,132
2015-07-16	2,128	2,148	2,114	2,130	128,200	2,130
2015-07-15	2,120	2,132	2,112	2,123	113,200	2,123
2015-07-14	2,111	2,114	2,088	2,114	93,400	2,114
2015-07-13	2,080	2,121	2,065	2,076	237,200	2,076
2015-07-10	2,050	2,079	2,041	2,048	178,500	2,048
2015-07-09	2,070	2,070	2,013	2,040	417,900	2,040
2015-07-08	2,133	2,146	2,125	2,133	223,700	2,133
2015-07-07	2,144	2,148	2,137	2,140	193,000	2,140
2015-07-06	2,106	2,148	2,098	2,136	132,600	2,136
2015-07-03	2,142	2,148	2,127	2,140	94,500	2,140
2015-07-02	2,132	2,146	2,118	2,137	201,700	2,137
2015-07-01	2,118	2,124	2,108	2,117	88,800	2,117
2015-06-30	2,100	2,117	2,087	2,115	145,200	2,115
2015-06-29	2,097	2,114	2,082	2,096	129,800	2,096
2015-06-26	2,122	2,131	2,097	2,131	119,500	2,131
2015-06-25	2,144	2,144	2,118	2,120	107,700	2,120
2015-06-24	2,150	2,155	2,137	2,144	124,600	2,144
2015-06-23	2,141	2,158	2,122	2,135	153,700	2,135
2015-06-22	2,122	2,148	2,116	2,132	78,300	2,132
2015-06-19	2,119	2,140	2,112	2,128	138,400	2,128
2015-06-18	2,160	2,160	2,107	2,108	284,200	2,108
2015-06-17	2,161	2,176	2,148	2,166	218,900	2,166
2015-06-16	2,160	2,164	2,130	2,161	174,200	2,161
2015-06-15	2,160	2,181	2,155	2,171	119,000	2,171
2015-06-12	2,195	2,195	2,158	2,165	275,400	2,165
2015-06-11	2,155	2,176	2,154	2,176	166,700	2,176
2015-06-10	2,170	2,179	2,151	2,155	151,700	2,155
2015-06-09	2,130	2,172	2,130	2,160	194,400	2,160
2015-06-08	2,150	2,159	2,140	2,159	195,400	2,159
2015-06-05	2,134	2,160	2,108	2,149	287,800	2,149
2015-06-04	2,105	2,146	2,100	2,138	385,900	2,138
2015-06-03	2,036	2,099	2,036	2,095	230,500	2,095
2015-06-02	2,034	2,042	2,022	2,036	126,700	2,036
2015-06-01	2,042	2,057	2,028	2,034	89,600	2,034
2015-05-29	2,046	2,054	2,033	2,042	90,900	2,042
2015-05-28	2,055	2,056	2,038	2,044	108,800	2,044
2015-05-27	2,062	2,069	2,040	2,055	150,900	2,055
2015-05-26	2,060	2,074	2,052	2,063	153,400	2,063
2015-05-25	2,072	2,077	2,041	2,052	149,900	2,052
2015-05-22	2,060	2,069	2,052	2,065	103,300	2,065
2015-05-21	2,060	2,066	2,047	2,053	82,300	2,053
2015-05-20	2,042	2,067	2,027	2,059	159,100	2,059
2015-05-19	2,010	2,057	2,002	2,042	345,500	2,042
2015-05-18	2,100	2,103	2,020	2,024	486,400	2,024
2015-05-15	2,028	2,075	2,020	2,073	105,300	2,073
2015-05-14	2,050	2,055	2,029	2,036	95,300	2,036
2015-05-13	2,081	2,081	2,055	2,061	69,100	2,061
2015-05-12	2,068	2,079	2,055	2,075	84,200	2,075
2015-05-11	2,051	2,090	2,050	2,083	171,700	2,083
2015-05-08	2,020	2,038	2,015	2,027	110,500	2,027
2015-05-07	2,015	2,040	2,007	2,022	137,300	2,022
2015-05-01	2,035	2,049	2,020	2,022	95,600	2,022
2015-04-30	2,049	2,055	2,025	2,054	177,500	2,054
2015-04-28	2,075	2,075	2,052	2,058	104,400	2,058
2015-04-27	2,079	2,079	2,053	2,075	121,400	2,075
2015-04-24	2,075	2,085	2,061	2,074	184,900	2,074
2015-04-23	2,081	2,092	2,075	2,081	85,800	2,081
2015-04-22	2,071	2,085	2,067	2,081	96,700	2,081
2015-04-21	2,053	2,067	2,051	2,062	131,900	2,062
2015-04-20	2,083	2,100	2,061	2,065	112,800	2,065
2015-04-17	2,093	2,110	2,081	2,101	171,900	2,101
2015-04-16	2,077	2,109	2,071	2,103	162,200	2,103
2015-04-15	2,090	2,091	2,066	2,074	84,500	2,074
2015-04-14	2,081	2,103	2,075	2,095	94,600	2,095
2015-04-13	2,104	2,104	2,082	2,093	98,600	2,093
2015-04-10	2,101	2,107	2,088	2,098	127,500	2,098
2015-04-09	2,092	2,106	2,089	2,102	223,900	2,102
2015-04-08	2,095	2,110	2,085	2,089	119,900	2,089
2015-04-07	2,052	2,091	2,037	2,086	232,100	2,086
2015-04-06	2,056	2,072	2,052	2,059	142,600	2,059
2015-04-03	2,075	2,084	2,055	2,071	130,700	2,071
2015-04-02	2,069	2,102	2,069	2,083	213,200	2,083
2015-04-01	2,078	2,104	2,064	2,090	320,200	2,090
2015-03-31	2,092	2,110	2,074	2,080	224,900	2,080
2015-03-30	2,088	2,114	2,047	2,069	367,300	2,069
2015-03-27	2,060	2,129	2,060	2,090	458,200	2,090
2015-03-26	2,164	2,168	2,109	2,129	453,500	2,129
2015-03-25	2,185	2,195	2,153	2,165	207,500	2,165
2015-03-24	2,170	2,184	2,160	2,174	246,800	2,174
2015-03-23	2,160	2,186	2,160	2,184	219,900	2,184
2015-03-20	2,150	2,162	2,133	2,157	237,100	2,157
2015-03-19	2,122	2,150	2,121	2,141	244,000	2,141
2015-03-18	2,115	2,128	2,109	2,127	243,500	2,127
2015-03-17	2,126	2,133	2,101	2,115	128,200	2,115
2015-03-16	2,149	2,154	2,099	2,114	321,100	2,114
2015-03-13	2,128	2,150	2,115	2,145	437,100	2,145
2015-03-12	2,113	2,125	2,101	2,115	252,800	2,115
2015-03-11	2,036	2,124	2,036	2,113	553,600	2,113
2015-03-10	2,044	2,049	2,027	2,034	189,400	2,034
2015-03-09	2,019	2,039	2,005	2,034	229,500	2,034
2015-03-06	2,015	2,024	2,000	2,021	331,800	2,021
2015-03-05	2,013	2,018	2,003	2,018	162,000	2,018
2015-03-04	2,001	2,017	1,992	2,013	176,200	2,013
2015-03-03	2,005	2,020	1,997	2,017	213,000	2,017
2015-03-02	1,991	2,007	1,989	2,004	144,700	2,004
2015-02-27	2,000	2,005	1,983	1,991	188,900	1,991
2015-02-26	1,985	1,999	1,980	1,998	140,500	1,998
2015-02-25	1,986	1,987	1,971	1,983	107,700	1,983
2015-02-24	1,972	1,990	1,969	1,978	159,300	1,978
2015-02-23	1,969	1,983	1,951	1,969	218,400	1,969
2015-02-20	1,990	1,995	1,964	1,969	208,900	1,969
2015-02-19	1,991	2,004	1,984	1,988	243,200	1,988
2015-02-18	1,984	2,000	1,973	1,991	352,400	1,991
2015-02-17	1,975	1,985	1,968	1,969	138,100	1,969
2015-02-16	1,957	1,985	1,957	1,979	203,200	1,979
2015-02-13	1,945	1,969	1,935	1,962	216,500	1,962
2015-02-12	1,954	1,969	1,941	1,943	269,700	1,943
2015-02-10	1,950	1,969	1,934	1,945	327,800	1,945
2015-02-09	1,895	1,960	1,893	1,956	599,600	1,956
2015-02-06	1,892	1,899	1,887	1,890	139,400	1,890
2015-02-05	1,880	1,893	1,866	1,892	212,900	1,892
2015-02-04	1,887	1,898	1,879	1,881	180,800	1,881
2015-02-03	1,888	1,889	1,871	1,877	300,000	1,877
2015-02-02	1,852	1,897	1,844	1,886	298,800	1,886
2015-01-30	1,859	1,865	1,842	1,862	214,500	1,862
2015-01-29	1,830	1,858	1,829	1,850	271,500	1,850
2015-01-28	1,817	1,840	1,812	1,837	161,100	1,837
2015-01-27	1,810	1,819	1,802	1,818	200,500	1,818
2015-01-26	1,794	1,809	1,793	1,806	190,300	1,806
2015-01-23	1,802	1,809	1,783	1,794	206,600	1,794
2015-01-22	1,803	1,803	1,779	1,791	233,800	1,791
2015-01-21	1,810	1,814	1,798	1,807	174,500	1,807
2015-01-20	1,783	1,810	1,780	1,810	297,600	1,810
2015-01-19	1,769	1,784	1,759	1,780	192,600	1,780
2015-01-16	1,753	1,760	1,737	1,757	160,700	1,757
2015-01-15	1,744	1,773	1,743	1,767	197,700	1,767
2015-01-14	1,730	1,750	1,729	1,742	197,800	1,742
2015-01-13	1,727	1,732	1,715	1,731	282,700	1,731
2015-01-09	1,740	1,747	1,725	1,727	186,200	1,727
2015-01-08	1,744	1,750	1,734	1,737	123,500	1,737
2015-01-07	1,732	1,739	1,727	1,730	137,000	1,730
2015-01-06	1,754	1,757	1,730	1,732	238,400	1,732
2015-01-05	1,775	1,787	1,758	1,760	274,300	1,760

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 [2015年度]

4665 (株)ダスキンの時系列データ [2015年度]