4665 (株)ダスキンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,371	2,405	2,347	2,405	89,500	2,405
2018-12-27	2,299	2,388	2,293	2,373	95,100	2,373
2018-12-26	2,187	2,245	2,185	2,228	92,600	2,228
2018-12-25	2,294	2,294	2,160	2,174	105,900	2,174
2018-12-21	2,402	2,407	2,300	2,320	149,800	2,320
2018-12-20	2,467	2,483	2,389	2,402	106,500	2,402
2018-12-19	2,461	2,504	2,461	2,490	94,500	2,490
2018-12-18	2,488	2,489	2,453	2,456	70,800	2,456
2018-12-17	2,506	2,511	2,490	2,492	47,500	2,492
2018-12-14	2,548	2,555	2,503	2,503	102,000	2,503
2018-12-13	2,556	2,565	2,527	2,548	105,700	2,548
2018-12-12	2,496	2,540	2,482	2,538	107,800	2,538
2018-12-11	2,501	2,505	2,441	2,446	95,300	2,446
2018-12-10	2,507	2,531	2,500	2,500	85,200	2,500
2018-12-07	2,511	2,574	2,509	2,567	113,800	2,567
2018-12-06	2,540	2,543	2,501	2,509	82,300	2,509
2018-12-05	2,560	2,589	2,547	2,568	100,400	2,568
2018-12-04	2,657	2,664	2,597	2,597	105,000	2,597
2018-12-03	2,646	2,661	2,626	2,656	78,000	2,656
2018-11-30	2,643	2,655	2,617	2,617	213,300	2,617
2018-11-29	2,642	2,667	2,642	2,646	102,800	2,646
2018-11-28	2,593	2,629	2,593	2,613	89,500	2,613
2018-11-27	2,597	2,632	2,588	2,588	121,900	2,588
2018-11-26	2,588	2,633	2,588	2,588	116,400	2,588
2018-11-22	2,522	2,578	2,522	2,573	92,700	2,573
2018-11-21	2,450	2,533	2,443	2,524	120,900	2,524
2018-11-20	2,526	2,557	2,495	2,510	137,200	2,510
2018-11-19	2,399	2,555	2,395	2,549	310,900	2,549
2018-11-16	2,429	2,433	2,385	2,388	138,900	2,388
2018-11-15	2,406	2,438	2,405	2,435	57,600	2,435
2018-11-14	2,441	2,449	2,410	2,412	82,700	2,412
2018-11-13	2,430	2,446	2,405	2,433	107,900	2,433
2018-11-12	2,448	2,481	2,442	2,463	51,200	2,463
2018-11-09	2,430	2,464	2,428	2,454	67,300	2,454
2018-11-08	2,440	2,447	2,421	2,430	64,600	2,430
2018-11-07	2,405	2,441	2,391	2,396	84,500	2,396
2018-11-06	2,397	2,429	2,380	2,401	145,500	2,401
2018-11-05	2,380	2,433	2,375	2,421	176,300	2,421
2018-11-02	2,366	2,373	2,331	2,371	199,500	2,371
2018-11-01	2,468	2,481	2,363	2,363	271,700	2,363
2018-10-31	2,531	2,569	2,512	2,568	98,900	2,568
2018-10-30	2,490	2,504	2,475	2,493	148,300	2,493
2018-10-29	2,524	2,558	2,493	2,493	91,700	2,493
2018-10-26	2,592	2,597	2,519	2,525	101,100	2,525
2018-10-25	2,580	2,596	2,561	2,568	104,200	2,568
2018-10-24	2,638	2,646	2,598	2,637	63,000	2,637
2018-10-23	2,685	2,685	2,616	2,620	76,300	2,620
2018-10-22	2,693	2,705	2,661	2,692	81,200	2,692
2018-10-19	2,674	2,708	2,659	2,699	97,400	2,699
2018-10-18	2,698	2,719	2,682	2,694	69,300	2,694
2018-10-17	2,688	2,700	2,656	2,698	86,500	2,698
2018-10-16	2,590	2,666	2,575	2,665	162,700	2,665
2018-10-15	2,637	2,650	2,596	2,601	161,400	2,601
2018-10-12	2,666	2,695	2,631	2,634	153,700	2,634
2018-10-11	2,692	2,711	2,666	2,679	136,200	2,679
2018-10-10	2,754	2,791	2,726	2,742	68,000	2,742
2018-10-09	2,770	2,770	2,731	2,746	79,600	2,746
2018-10-05	2,752	2,792	2,749	2,775	69,600	2,775
2018-10-04	2,794	2,794	2,745	2,757	66,500	2,757
2018-10-03	2,798	2,822	2,757	2,766	73,700	2,766
2018-10-02	2,801	2,834	2,779	2,793	76,100	2,793
2018-10-01	2,775	2,834	2,768	2,795	93,500	2,795
2018-09-28	2,810	2,826	2,769	2,772	138,200	2,772
2018-09-27	2,857	2,876	2,810	2,810	136,200	2,810
2018-09-26	2,830	2,897	2,813	2,892	154,000	2,892
2018-09-25	2,788	2,871	2,785	2,871	262,200	2,871
2018-09-21	2,814	2,820	2,789	2,794	115,800	2,794
2018-09-20	2,812	2,813	2,791	2,805	76,300	2,805
2018-09-19	2,815	2,823	2,785	2,802	112,100	2,802
2018-09-18	2,725	2,793	2,701	2,790	108,900	2,790
2018-09-14	2,735	2,742	2,705	2,711	129,700	2,711
2018-09-13	2,671	2,716	2,671	2,697	100,200	2,697
2018-09-12	2,693	2,698	2,636	2,661	106,400	2,661
2018-09-11	2,657	2,664	2,634	2,659	72,300	2,659
2018-09-10	2,650	2,662	2,635	2,645	87,700	2,645
2018-09-07	2,650	2,659	2,624	2,655	80,700	2,655
2018-09-06	2,670	2,672	2,652	2,658	63,500	2,658
2018-09-05	2,659	2,692	2,653	2,681	91,600	2,681
2018-09-04	2,652	2,677	2,640	2,652	91,400	2,652
2018-09-03	2,675	2,675	2,631	2,644	87,900	2,644
2018-08-31	2,680	2,698	2,673	2,674	146,800	2,674
2018-08-30	2,647	2,675	2,638	2,674	101,500	2,674
2018-08-29	2,626	2,649	2,618	2,627	100,700	2,627
2018-08-28	2,647	2,653	2,622	2,630	95,700	2,630
2018-08-27	2,650	2,654	2,635	2,641	171,900	2,641
2018-08-24	2,659	2,669	2,645	2,656	106,300	2,656
2018-08-23	2,651	2,664	2,625	2,637	94,200	2,637
2018-08-22	2,638	2,650	2,621	2,637	87,600	2,637
2018-08-21	2,668	2,668	2,629	2,630	103,400	2,630
2018-08-20	2,715	2,722	2,666	2,671	110,400	2,671
2018-08-17	2,740	2,746	2,716	2,726	125,300	2,726
2018-08-16	2,768	2,782	2,734	2,771	110,600	2,771
2018-08-15	2,807	2,828	2,797	2,798	121,900	2,798
2018-08-14	2,730	2,822	2,728	2,822	118,200	2,822
2018-08-13	2,718	2,718	2,681	2,700	81,900	2,700
2018-08-10	2,768	2,768	2,715	2,726	71,700	2,726
2018-08-09	2,778	2,792	2,765	2,768	73,100	2,768
2018-08-08	2,772	2,816	2,752	2,778	154,000	2,778
2018-08-07	2,725	2,759	2,688	2,755	82,500	2,755
2018-08-06	2,776	2,788	2,717	2,725	95,500	2,725
2018-08-03	2,870	2,872	2,768	2,777	111,800	2,777
2018-08-02	2,910	2,958	2,859	2,861	216,900	2,861
2018-08-01	2,828	2,920	2,824	2,913	261,900	2,913
2018-07-31	2,713	2,867	2,713	2,828	461,700	2,828
2018-07-30	2,688	2,692	2,668	2,686	120,000	2,686
2018-07-27	2,679	2,714	2,675	2,707	96,200	2,707
2018-07-26	2,654	2,667	2,640	2,658	87,700	2,658
2018-07-25	2,645	2,645	2,616	2,624	81,700	2,624
2018-07-24	2,668	2,668	2,634	2,641	51,100	2,641
2018-07-23	2,639	2,669	2,634	2,641	43,100	2,641
2018-07-20	2,631	2,641	2,625	2,640	75,000	2,640
2018-07-19	2,679	2,681	2,649	2,654	87,300	2,654
2018-07-18	2,687	2,710	2,668	2,679	59,000	2,679
2018-07-17	2,630	2,699	2,630	2,687	96,900	2,687
2018-07-13	2,627	2,647	2,611	2,633	83,600	2,633
2018-07-12	2,614	2,633	2,605	2,609	83,800	2,609
2018-07-11	2,620	2,626	2,594	2,597	113,600	2,597
2018-07-10	2,671	2,686	2,635	2,635	96,600	2,635
2018-07-09	2,651	2,665	2,632	2,665	49,600	2,665
2018-07-06	2,636	2,656	2,615	2,624	92,000	2,624
2018-07-05	2,655	2,665	2,625	2,636	73,100	2,636
2018-07-04	2,620	2,664	2,613	2,655	67,300	2,655
2018-07-03	2,700	2,709	2,612	2,631	147,800	2,631
2018-07-02	2,759	2,761	2,688	2,693	122,500	2,693
2018-06-29	2,763	2,781	2,740	2,763	73,600	2,763
2018-06-28	2,745	2,766	2,722	2,763	101,300	2,763
2018-06-27	2,737	2,760	2,727	2,749	66,600	2,749
2018-06-26	2,695	2,729	2,677	2,728	76,700	2,728
2018-06-25	2,765	2,765	2,695	2,703	119,100	2,703
2018-06-22	2,755	2,785	2,737	2,784	78,200	2,784
2018-06-21	2,794	2,813	2,771	2,771	95,400	2,771
2018-06-20	2,786	2,823	2,765	2,793	103,700	2,793
2018-06-19	2,786	2,819	2,776	2,780	116,600	2,780
2018-06-18	2,792	2,806	2,773	2,786	80,800	2,786
2018-06-15	2,810	2,813	2,785	2,786	144,200	2,786
2018-06-14	2,790	2,811	2,775	2,794	99,900	2,794
2018-06-13	2,749	2,804	2,749	2,794	170,000	2,794
2018-06-12	2,709	2,746	2,694	2,740	159,400	2,740
2018-06-11	2,675	2,709	2,674	2,701	68,900	2,701
2018-06-08	2,655	2,683	2,651	2,675	156,000	2,675
2018-06-07	2,686	2,686	2,664	2,665	86,400	2,665
2018-06-06	2,661	2,686	2,642	2,671	110,400	2,671
2018-06-05	2,639	2,661	2,627	2,660	77,000	2,660
2018-06-04	2,627	2,650	2,627	2,640	103,200	2,640
2018-06-01	2,627	2,627	2,586	2,607	150,200	2,607
2018-05-31	2,645	2,648	2,612	2,638	192,900	2,638
2018-05-30	2,645	2,654	2,624	2,645	94,700	2,645
2018-05-29	2,675	2,698	2,646	2,669	125,300	2,669
2018-05-28	2,652	2,685	2,642	2,671	80,300	2,671
2018-05-25	2,660	2,688	2,648	2,668	202,600	2,668
2018-05-24	2,635	2,664	2,633	2,651	135,900	2,651
2018-05-23	2,616	2,662	2,615	2,640	144,400	2,640
2018-05-22	2,621	2,627	2,607	2,624	108,900	2,624
2018-05-21	2,625	2,631	2,605	2,617	122,100	2,617
2018-05-18	2,638	2,638	2,605	2,624	198,200	2,624
2018-05-17	2,697	2,697	2,620	2,642	318,400	2,642
2018-05-16	2,783	2,783	2,685	2,699	452,700	2,699
2018-05-15	2,905	2,905	2,873	2,883	130,700	2,883
2018-05-14	2,880	2,908	2,869	2,905	154,700	2,905
2018-05-11	2,840	2,862	2,825	2,859	98,500	2,859
2018-05-10	2,875	2,880	2,824	2,840	153,700	2,840
2018-05-09	2,824	2,907	2,824	2,863	226,700	2,863
2018-05-08	2,765	2,835	2,765	2,816	150,300	2,816
2018-05-07	2,759	2,759	2,722	2,749	64,900	2,749
2018-05-02	2,760	2,760	2,727	2,744	60,500	2,744
2018-05-01	2,759	2,759	2,725	2,752	59,200	2,752
2018-04-27	2,750	2,759	2,721	2,759	68,000	2,759
2018-04-26	2,748	2,748	2,714	2,740	74,600	2,740
2018-04-25	2,719	2,753	2,706	2,744	81,500	2,744
2018-04-24	2,715	2,734	2,686	2,730	72,200	2,730
2018-04-23	2,730	2,734	2,699	2,704	78,700	2,704
2018-04-20	2,725	2,743	2,717	2,730	68,600	2,730
2018-04-19	2,726	2,741	2,702	2,732	67,400	2,732
2018-04-18	2,688	2,721	2,678	2,714	89,300	2,714
2018-04-17	2,708	2,724	2,682	2,685	61,700	2,685
2018-04-16	2,675	2,717	2,674	2,714	112,600	2,714
2018-04-13	2,698	2,698	2,670	2,688	69,700	2,688
2018-04-12	2,698	2,725	2,660	2,676	120,300	2,676
2018-04-11	2,728	2,741	2,671	2,708	127,800	2,708
2018-04-10	2,783	2,783	2,710	2,718	124,800	2,718
2018-04-09	2,801	2,809	2,773	2,784	73,400	2,784
2018-04-06	2,820	2,839	2,793	2,801	142,700	2,801
2018-04-05	2,800	2,831	2,787	2,806	158,000	2,806
2018-04-04	2,767	2,796	2,742	2,781	149,700	2,781
2018-04-03	2,679	2,760	2,658	2,749	217,200	2,749
2018-03-30	2,659	2,707	2,643	2,697	160,600	2,697
2018-03-29	2,668	2,673	2,610	2,634	101,000	2,634
2018-03-28	2,601	2,646	2,581	2,645	126,400	2,645
2018-03-27	2,615	2,651	2,598	2,651	298,000	2,651
2018-03-26	2,570	2,593	2,522	2,592	176,700	2,592
2018-03-23	2,628	2,628	2,569	2,580	168,300	2,580
2018-03-22	2,669	2,674	2,637	2,666	109,500	2,666
2018-03-20	2,651	2,664	2,626	2,664	101,600	2,664
2018-03-19	2,685	2,685	2,644	2,662	88,500	2,662
2018-03-16	2,687	2,709	2,673	2,692	152,700	2,692
2018-03-15	2,674	2,683	2,626	2,681	87,700	2,681
2018-03-14	2,685	2,688	2,640	2,674	170,200	2,674
2018-03-13	2,623	2,681	2,623	2,681	168,300	2,681
2018-03-12	2,643	2,651	2,616	2,629	91,200	2,629
2018-03-09	2,628	2,669	2,597	2,618	146,400	2,618
2018-03-08	2,626	2,626	2,588	2,603	109,100	2,603
2018-03-07	2,601	2,637	2,596	2,604	103,600	2,604
2018-03-06	2,605	2,632	2,596	2,608	75,500	2,608
2018-03-05	2,592	2,621	2,586	2,603	82,600	2,603
2018-03-02	2,590	2,603	2,566	2,595	161,400	2,595
2018-03-01	2,652	2,655	2,611	2,628	116,500	2,628
2018-02-28	2,628	2,699	2,623	2,651	297,300	2,651
2018-02-27	2,671	2,674	2,617	2,638	133,100	2,638
2018-02-26	2,680	2,688	2,630	2,647	136,300	2,647
2018-02-23	2,660	2,660	2,630	2,659	168,300	2,659
2018-02-22	2,635	2,673	2,627	2,662	90,900	2,662
2018-02-21	2,654	2,688	2,638	2,668	109,400	2,668
2018-02-20	2,652	2,658	2,626	2,652	92,700	2,652
2018-02-19	2,637	2,660	2,626	2,659	77,500	2,659
2018-02-16	2,560	2,623	2,560	2,610	110,700	2,610
2018-02-15	2,586	2,594	2,549	2,552	141,600	2,552
2018-02-14	2,613	2,625	2,560	2,565	137,700	2,565
2018-02-13	2,667	2,679	2,612	2,616	130,200	2,616
2018-02-09	2,630	2,635	2,602	2,630	137,400	2,630
2018-02-08	2,679	2,712	2,665	2,671	194,900	2,671
2018-02-07	2,750	2,784	2,678	2,679	176,200	2,679
2018-02-06	2,797	2,797	2,643	2,685	236,900	2,685
2018-02-05	2,815	2,862	2,810	2,847	188,200	2,847
2018-02-02	2,828	2,844	2,810	2,839	159,900	2,839
2018-02-01	2,856	2,876	2,819	2,853	226,200	2,853
2018-01-31	3,010	3,015	2,821	2,828	414,400	2,828
2018-01-30	2,971	2,990	2,961	2,972	186,300	2,972
2018-01-29	2,999	3,040	2,994	3,010	116,100	3,010
2018-01-26	2,973	2,997	2,973	2,977	69,900	2,977
2018-01-25	2,991	2,997	2,973	2,979	55,200	2,979
2018-01-24	2,970	3,010	2,969	3,000	57,800	3,000
2018-01-23	2,955	2,985	2,955	2,977	56,100	2,977
2018-01-22	2,981	2,986	2,947	2,955	84,300	2,955
2018-01-19	2,972	2,999	2,972	2,981	70,900	2,981
2018-01-18	3,035	3,035	2,966	2,966	77,100	2,966
2018-01-17	3,010	3,020	2,985	3,005	61,300	3,005
2018-01-16	3,035	3,035	3,010	3,020	58,000	3,020
2018-01-15	3,035	3,040	3,020	3,030	53,800	3,030
2018-01-12	3,050	3,050	2,988	3,005	114,900	3,005
2018-01-11	3,030	3,065	3,030	3,065	95,700	3,065
2018-01-10	3,025	3,050	3,025	3,030	70,900	3,030
2018-01-09	3,000	3,045	2,981	3,035	148,500	3,035
2018-01-05	3,025	3,030	2,984	3,010	111,500	3,010
2018-01-04	3,000	3,020	2,999	3,020	74,500	3,020

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 [2018年度]

4665 (株)ダスキンの時系列データ [2018年度]