4665 (株)ダスキンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,379	2,413	2,367	2,403	188,700	2,403
2016-12-29	2,370	2,387	2,361	2,386	121,200	2,386
2016-12-28	2,340	2,372	2,330	2,367	116,100	2,367
2016-12-27	2,342	2,362	2,336	2,338	73,000	2,338
2016-12-26	2,335	2,354	2,320	2,341	115,400	2,341
2016-12-22	2,319	2,334	2,311	2,326	91,000	2,326
2016-12-21	2,346	2,349	2,315	2,316	99,000	2,316
2016-12-20	2,327	2,359	2,316	2,343	161,700	2,343
2016-12-19	2,323	2,330	2,305	2,324	145,300	2,324
2016-12-16	2,332	2,345	2,324	2,330	222,500	2,330
2016-12-15	2,307	2,338	2,305	2,318	179,000	2,318
2016-12-14	2,317	2,326	2,290	2,307	152,500	2,307
2016-12-13	2,309	2,333	2,309	2,313	220,600	2,313
2016-12-12	2,300	2,324	2,290	2,303	166,200	2,303
2016-12-09	2,269	2,301	2,269	2,297	188,900	2,297
2016-12-08	2,288	2,292	2,260	2,282	171,600	2,282
2016-12-07	2,273	2,280	2,258	2,276	150,800	2,276
2016-12-06	2,300	2,300	2,273	2,273	183,700	2,273
2016-12-05	2,294	2,302	2,282	2,299	121,700	2,299
2016-12-02	2,336	2,336	2,297	2,307	204,400	2,307
2016-12-01	2,330	2,359	2,330	2,348	240,200	2,348
2016-11-30	2,328	2,328	2,295	2,299	214,100	2,299
2016-11-29	2,338	2,347	2,327	2,335	114,900	2,335
2016-11-28	2,283	2,349	2,283	2,341	206,500	2,341
2016-11-25	2,274	2,307	2,269	2,298	178,400	2,298
2016-11-24	2,295	2,299	2,274	2,295	150,800	2,295
2016-11-22	2,277	2,297	2,272	2,289	134,700	2,289
2016-11-21	2,260	2,285	2,248	2,277	191,400	2,277
2016-11-18	2,242	2,261	2,227	2,258	226,400	2,258
2016-11-17	2,187	2,240	2,186	2,216	263,500	2,216
2016-11-16	2,179	2,187	2,162	2,186	176,400	2,186
2016-11-15	2,157	2,158	2,131	2,149	173,700	2,149
2016-11-14	2,170	2,196	2,150	2,168	142,900	2,168
2016-11-11	2,169	2,214	2,159	2,170	317,900	2,170
2016-11-10	2,168	2,180	2,140	2,149	170,800	2,149
2016-11-09	2,156	2,174	2,061	2,081	212,800	2,081
2016-11-08	2,113	2,170	2,112	2,137	185,700	2,137
2016-11-07	2,106	2,142	2,103	2,136	152,900	2,136
2016-11-04	2,087	2,121	2,067	2,115	193,000	2,115
2016-11-02	2,096	2,148	2,087	2,138	321,300	2,138
2016-11-01	2,025	2,099	2,025	2,095	320,700	2,095
2016-10-31	2,021	2,024	2,008	2,018	133,300	2,018
2016-10-28	2,017	2,028	2,011	2,017	191,100	2,017
2016-10-27	2,009	2,017	2,005	2,010	119,100	2,010
2016-10-26	2,000	2,010	1,994	2,009	148,900	2,009
2016-10-25	1,980	2,002	1,978	1,995	123,900	1,995
2016-10-24	1,978	1,995	1,967	1,993	84,100	1,993
2016-10-21	2,004	2,004	1,979	1,984	92,200	1,984
2016-10-20	1,979	2,002	1,979	2,000	132,700	2,000
2016-10-19	1,968	1,999	1,963	1,973	128,800	1,973
2016-10-17	1,947	1,964	1,941	1,960	112,900	1,960
2016-10-13	1,936	1,950	1,936	1,945	104,100	1,945
2016-10-12	1,930	1,950	1,921	1,934	102,900	1,934
2016-10-11	1,929	1,945	1,922	1,942	71,700	1,942
2016-10-07	1,922	1,931	1,914	1,929	69,100	1,929
2016-10-06	1,939	1,960	1,918	1,922	165,400	1,922
2016-10-05	1,930	1,942	1,928	1,930	124,100	1,930
2016-10-04	1,896	1,932	1,895	1,929	124,400	1,929
2016-10-03	1,885	1,911	1,885	1,902	96,500	1,902
2016-09-30	1,862	1,883	1,852	1,879	109,900	1,879
2016-09-29	1,886	1,890	1,871	1,885	144,100	1,885
2016-09-28	1,912	1,916	1,866	1,875	264,500	1,875
2016-09-27	1,919	1,957	1,905	1,957	372,700	1,957
2016-09-26	1,932	1,944	1,922	1,938	210,000	1,938
2016-09-23	1,900	1,944	1,891	1,931	436,500	1,931
2016-09-21	1,851	1,900	1,842	1,900	232,600	1,900
2016-09-20	1,837	1,858	1,830	1,841	215,100	1,841
2016-09-16	1,824	1,839	1,824	1,837	91,100	1,837
2016-09-15	1,826	1,830	1,811	1,817	110,300	1,817
2016-09-14	1,830	1,841	1,825	1,827	112,400	1,827
2016-09-13	1,832	1,840	1,822	1,836	136,200	1,836
2016-09-12	1,842	1,850	1,827	1,831	127,600	1,831
2016-09-09	1,864	1,872	1,857	1,858	137,100	1,858
2016-09-08	1,867	1,871	1,845	1,864	157,300	1,864
2016-09-07	1,865	1,866	1,852	1,864	149,600	1,864
2016-09-06	1,840	1,873	1,839	1,867	125,400	1,867
2016-09-05	1,823	1,845	1,814	1,831	111,400	1,831
2016-09-02	1,811	1,819	1,803	1,810	112,300	1,810
2016-09-01	1,780	1,815	1,780	1,811	116,600	1,811
2016-08-31	1,788	1,790	1,763	1,776	184,200	1,776
2016-08-30	1,791	1,791	1,774	1,782	134,100	1,782
2016-08-29	1,810	1,818	1,783	1,797	213,800	1,797
2016-08-26	1,783	1,799	1,779	1,785	158,200	1,785
2016-08-25	1,782	1,798	1,777	1,794	114,800	1,794
2016-08-24	1,764	1,788	1,758	1,782	141,600	1,782
2016-08-23	1,760	1,775	1,756	1,758	123,600	1,758
2016-08-22	1,740	1,783	1,740	1,775	171,600	1,775
2016-08-19	1,735	1,744	1,723	1,726	165,500	1,726
2016-08-18	1,715	1,745	1,715	1,738	168,600	1,738
2016-08-17	1,740	1,742	1,713	1,729	189,700	1,729
2016-08-16	1,765	1,768	1,745	1,746	155,800	1,746
2016-08-15	1,766	1,773	1,762	1,767	111,900	1,767
2016-08-12	1,754	1,767	1,742	1,766	139,400	1,766
2016-08-10	1,744	1,758	1,728	1,743	150,700	1,743
2016-08-09	1,736	1,758	1,722	1,744	224,700	1,744
2016-08-08	1,795	1,799	1,725	1,738	269,100	1,738
2016-08-05	1,769	1,804	1,769	1,795	155,600	1,795
2016-08-04	1,790	1,800	1,759	1,767	227,400	1,767
2016-08-03	1,820	1,820	1,783	1,789	253,900	1,789
2016-08-02	1,859	1,874	1,841	1,849	158,000	1,849
2016-08-01	1,880	1,901	1,853	1,867	260,300	1,867
2016-07-29	1,866	1,872	1,842	1,872	255,500	1,872
2016-07-28	1,840	1,869	1,833	1,868	190,400	1,868
2016-07-27	1,826	1,854	1,826	1,844	184,100	1,844
2016-07-26	1,830	1,833	1,816	1,818	231,700	1,818
2016-07-25	1,804	1,834	1,799	1,826	188,700	1,826
2016-07-22	1,778	1,790	1,771	1,790	130,100	1,790
2016-07-21	1,786	1,796	1,770	1,779	115,000	1,779
2016-07-20	1,769	1,772	1,751	1,770	143,800	1,770
2016-07-19	1,760	1,769	1,749	1,767	124,700	1,767
2016-07-15	1,782	1,782	1,746	1,749	186,500	1,749
2016-07-14	1,760	1,807	1,755	1,783	212,200	1,783
2016-07-13	1,759	1,759	1,736	1,745	184,900	1,745
2016-07-12	1,748	1,754	1,731	1,737	249,700	1,737
2016-07-11	1,713	1,748	1,713	1,736	138,900	1,736
2016-07-08	1,717	1,736	1,691	1,692	180,200	1,692
2016-07-07	1,711	1,721	1,701	1,709	80,900	1,709
2016-07-06	1,710	1,711	1,678	1,707	178,900	1,707
2016-07-05	1,729	1,730	1,713	1,722	65,700	1,722
2016-07-04	1,730	1,732	1,718	1,731	82,500	1,731
2016-07-01	1,728	1,746	1,718	1,743	93,700	1,743
2016-06-30	1,750	1,754	1,726	1,727	84,800	1,727
2016-06-29	1,750	1,752	1,727	1,742	99,200	1,742
2016-06-28	1,703	1,748	1,694	1,734	136,300	1,734
2016-06-27	1,668	1,721	1,668	1,717	129,300	1,717
2016-06-24	1,746	1,760	1,626	1,646	282,000	1,646
2016-06-23	1,731	1,739	1,723	1,728	97,000	1,728
2016-06-22	1,753	1,753	1,729	1,738	138,600	1,738
2016-06-21	1,745	1,757	1,723	1,754	131,600	1,754
2016-06-20	1,747	1,773	1,745	1,750	146,000	1,750
2016-06-17	1,760	1,770	1,722	1,722	275,000	1,722
2016-06-16	1,786	1,791	1,738	1,742	208,600	1,742
2016-06-15	1,771	1,798	1,763	1,784	147,800	1,784
2016-06-14	1,800	1,804	1,767	1,771	147,700	1,771
2016-06-13	1,829	1,829	1,801	1,801	214,000	1,801
2016-06-10	1,851	1,861	1,841	1,847	199,200	1,847
2016-06-09	1,845	1,848	1,828	1,840	124,300	1,840
2016-06-08	1,842	1,854	1,831	1,851	141,100	1,851
2016-06-07	1,842	1,843	1,830	1,841	121,700	1,841
2016-06-06	1,835	1,844	1,820	1,844	202,600	1,844
2016-06-03	1,859	1,864	1,830	1,846	341,500	1,846
2016-06-02	1,873	1,887	1,861	1,866	158,100	1,866
2016-06-01	1,900	1,909	1,876	1,880	319,800	1,880
2016-05-31	1,930	1,941	1,892	1,907	449,800	1,907
2016-05-30	1,942	1,965	1,933	1,964	99,700	1,964
2016-05-27	1,937	1,938	1,921	1,924	95,600	1,924
2016-05-26	1,935	1,943	1,917	1,920	132,400	1,920
2016-05-25	1,930	1,935	1,908	1,914	75,800	1,914
2016-05-24	1,894	1,917	1,894	1,911	130,400	1,911
2016-05-23	1,915	1,916	1,871	1,894	191,100	1,894
2016-05-20	1,903	1,919	1,898	1,915	136,300	1,915
2016-05-19	1,912	1,919	1,897	1,903	115,800	1,903
2016-05-18	1,896	1,914	1,890	1,895	210,100	1,895
2016-05-17	1,886	1,901	1,882	1,895	212,700	1,895
2016-05-16	1,989	1,989	1,873	1,881	447,200	1,881
2016-05-13	2,034	2,045	2,003	2,012	210,700	2,012
2016-05-12	2,000	2,029	1,998	2,023	127,500	2,023
2016-05-11	2,005	2,013	1,987	2,009	110,400	2,009
2016-05-10	1,988	2,007	1,979	2,005	133,100	2,005
2016-05-09	1,993	2,009	1,976	1,976	117,000	1,976
2016-05-06	1,968	1,993	1,953	1,971	167,400	1,971
2016-05-02	1,979	1,985	1,952	1,962	195,600	1,962
2016-04-28	2,059	2,094	2,000	2,003	244,600	2,003
2016-04-27	2,100	2,100	2,016	2,038	808,700	2,038
2016-04-26	2,105	2,116	2,080	2,096	125,600	2,096
2016-04-25	2,105	2,129	2,086	2,109	184,500	2,109
2016-04-22	2,082	2,100	2,072	2,100	107,000	2,100
2016-04-21	2,110	2,110	2,077	2,090	152,500	2,090
2016-04-20	2,093	2,115	2,073	2,085	204,600	2,085
2016-04-19	2,075	2,091	2,072	2,084	176,500	2,084
2016-04-18	1,993	2,038	1,989	2,031	180,600	2,031
2016-04-15	2,039	2,061	2,034	2,043	145,000	2,043
2016-04-14	2,037	2,048	2,004	2,048	133,600	2,048
2016-04-13	1,990	2,015	1,971	2,002	151,700	2,002
2016-04-12	1,979	1,988	1,961	1,977	106,600	1,977
2016-04-11	2,001	2,002	1,952	1,980	152,000	1,980
2016-04-08	1,968	2,026	1,952	2,005	174,800	2,005
2016-04-07	1,985	1,998	1,971	1,998	102,900	1,998
2016-04-06	1,979	1,996	1,966	1,988	164,600	1,988
2016-04-05	2,026	2,039	1,982	1,982	132,300	1,982
2016-04-04	2,003	2,060	2,001	2,032	162,000	2,032
2016-04-01	2,051	2,051	1,999	1,999	211,600	1,999
2016-03-31	2,083	2,085	2,018	2,022	136,900	2,022
2016-03-30	2,086	2,100	2,074	2,081	118,400	2,081
2016-03-29	2,059	2,088	2,050	2,088	215,400	2,088
2016-03-28	2,090	2,094	2,043	2,082	431,400	2,082
2016-03-25	2,138	2,139	2,073	2,079	246,500	2,079
2016-03-24	2,120	2,146	2,119	2,138	139,200	2,138
2016-03-23	2,135	2,146	2,126	2,128	124,300	2,128
2016-03-22	2,107	2,128	2,102	2,127	149,500	2,127
2016-03-18	2,136	2,139	2,082	2,092	267,600	2,092
2016-03-17	2,148	2,167	2,136	2,144	148,800	2,144
2016-03-16	2,122	2,149	2,112	2,135	128,700	2,135
2016-03-15	2,105	2,138	2,103	2,125	163,200	2,125
2016-03-14	2,114	2,114	2,063	2,092	191,700	2,092
2016-03-11	2,073	2,100	2,068	2,088	188,000	2,088
2016-03-10	2,063	2,097	2,063	2,093	94,900	2,093
2016-03-09	2,070	2,076	2,038	2,047	82,900	2,047
2016-03-08	2,090	2,094	2,052	2,075	98,600	2,075
2016-03-07	2,126	2,134	2,089	2,098	148,800	2,098
2016-03-04	2,117	2,140	2,085	2,126	171,900	2,126
2016-03-03	2,125	2,138	2,113	2,130	113,400	2,130
2016-03-02	2,152	2,152	2,129	2,144	112,400	2,144
2016-03-01	2,091	2,129	2,091	2,122	124,700	2,122
2016-02-29	2,167	2,178	2,097	2,097	188,000	2,097
2016-02-26	2,189	2,200	2,144	2,152	164,800	2,152
2016-02-25	2,159	2,195	2,152	2,189	85,200	2,189
2016-02-24	2,120	2,174	2,119	2,159	134,800	2,159
2016-02-23	2,162	2,178	2,115	2,131	137,300	2,131
2016-02-22	2,105	2,167	2,105	2,160	132,700	2,160
2016-02-19	2,093	2,124	2,064	2,113	129,800	2,113
2016-02-18	2,148	2,149	2,104	2,118	147,600	2,118
2016-02-17	2,110	2,127	2,069	2,107	223,200	2,107
2016-02-16	2,115	2,157	2,108	2,115	145,600	2,115
2016-02-15	2,092	2,148	2,061	2,134	192,200	2,134
2016-02-12	2,025	2,060	1,995	2,005	210,200	2,005
2016-02-10	2,119	2,142	2,035	2,066	187,700	2,066
2016-02-09	2,151	2,190	2,108	2,117	179,600	2,117
2016-02-08	2,133	2,242	2,123	2,236	261,300	2,236
2016-02-05	2,125	2,157	2,096	2,122	182,700	2,122
2016-02-04	2,193	2,198	2,151	2,153	161,000	2,153
2016-02-03	2,167	2,218	2,156	2,209	206,100	2,209
2016-02-02	2,180	2,219	2,163	2,182	199,000	2,182
2016-02-01	2,172	2,210	2,148	2,196	166,600	2,196
2016-01-29	2,089	2,138	2,060	2,134	218,600	2,134
2016-01-28	2,053	2,085	2,046	2,076	243,200	2,076
2016-01-27	2,050	2,071	2,030	2,066	174,200	2,066
2016-01-26	2,000	2,033	1,991	2,014	180,300	2,014
2016-01-25	2,009	2,013	1,978	2,004	149,600	2,004
2016-01-22	1,894	1,978	1,877	1,977	199,100	1,977
2016-01-21	1,906	1,934	1,841	1,842	249,800	1,842
2016-01-20	1,971	1,994	1,919	1,920	292,200	1,920
2016-01-19	1,991	2,014	1,955	1,968	169,700	1,968
2016-01-18	1,970	1,992	1,952	1,988	142,000	1,988
2016-01-15	2,000	2,023	1,991	1,995	185,800	1,995
2016-01-14	2,007	2,010	1,939	1,974	466,400	1,974
2016-01-13	2,075	2,082	2,014	2,052	333,500	2,052
2016-01-12	2,110	2,121	2,054	2,057	160,400	2,057
2016-01-08	2,137	2,164	2,122	2,126	140,100	2,126
2016-01-07	2,143	2,169	2,122	2,151	191,400	2,151
2016-01-06	2,160	2,183	2,127	2,143	156,200	2,143
2016-01-05	2,140	2,186	2,130	2,157	116,500	2,157
2016-01-04	2,199	2,202	2,142	2,150	141,100	2,150

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 [2016年度]

4665 (株)ダスキンの時系列データ [2016年度]