4665 (株)ダスキンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,055	3,065	3,020	3,025	68,100	3,025
2019-12-27	3,075	3,090	3,065	3,080	55,300	3,080
2019-12-26	3,045	3,070	3,045	3,060	64,500	3,060
2019-12-25	3,095	3,095	3,065	3,070	30,000	3,070
2019-12-24	3,090	3,095	3,060	3,080	49,400	3,080
2019-12-23	3,080	3,085	3,070	3,070	42,400	3,070
2019-12-20	3,050	3,085	3,040	3,070	75,500	3,070
2019-12-19	3,045	3,060	3,030	3,035	74,400	3,035
2019-12-18	3,085	3,095	3,050	3,065	84,500	3,065
2019-12-17	3,080	3,080	3,040	3,065	83,400	3,065
2019-12-16	3,090	3,095	3,045	3,045	79,300	3,045
2019-12-13	3,145	3,145	3,085	3,085	146,400	3,085
2019-12-12	3,075	3,090	3,060	3,080	57,600	3,080
2019-12-11	3,095	3,115	3,070	3,075	96,700	3,075
2019-12-10	3,100	3,100	3,075	3,085	76,200	3,085
2019-12-09	3,075	3,115	3,055	3,105	76,600	3,105
2019-12-06	3,055	3,080	3,040	3,075	69,900	3,075
2019-12-05	3,060	3,080	3,020	3,055	104,200	3,055
2019-12-04	3,005	3,065	3,005	3,060	76,600	3,060
2019-12-03	3,045	3,045	3,010	3,015	152,900	3,015
2019-12-02	3,020	3,060	3,020	3,050	127,800	3,050
2019-11-29	3,060	3,125	3,030	3,040	240,600	3,040
2019-11-28	2,994	2,994	2,926	2,938	89,600	2,938
2019-11-27	3,000	3,025	2,997	3,000	103,100	3,000
2019-11-26	2,950	2,995	2,949	2,994	199,600	2,994
2019-11-25	2,965	2,975	2,935	2,945	95,500	2,945
2019-11-22	2,930	2,980	2,927	2,953	159,300	2,953
2019-11-21	2,859	2,909	2,839	2,909	126,700	2,909
2019-11-20	2,859	2,873	2,834	2,868	87,000	2,868
2019-11-19	2,856	2,879	2,829	2,841	60,800	2,841
2019-11-18	2,892	2,896	2,843	2,854	84,800	2,854
2019-11-15	2,884	2,923	2,874	2,899	112,800	2,899
2019-11-14	2,876	2,884	2,847	2,865	104,800	2,865
2019-11-13	2,895	2,898	2,872	2,874	82,600	2,874
2019-11-12	2,888	2,924	2,862	2,910	101,000	2,910
2019-11-11	2,949	2,949	2,884	2,896	117,100	2,896
2019-11-08	2,950	2,950	2,908	2,929	132,600	2,929
2019-11-07	2,950	2,966	2,911	2,918	66,900	2,918
2019-11-06	3,000	3,015	2,902	2,941	162,100	2,941
2019-11-05	2,929	3,010	2,926	3,000	194,500	3,000
2019-11-01	2,869	2,897	2,864	2,896	43,200	2,896
2019-10-31	2,885	2,913	2,881	2,889	61,200	2,889
2019-10-30	2,883	2,911	2,880	2,890	125,000	2,890
2019-10-29	2,876	2,908	2,876	2,886	76,100	2,886
2019-10-28	2,873	2,876	2,843	2,866	47,600	2,866
2019-10-25	2,880	2,880	2,854	2,875	54,900	2,875
2019-10-24	2,894	2,895	2,851	2,857	42,000	2,857
2019-10-23	2,865	2,875	2,830	2,875	56,200	2,875
2019-10-21	2,857	2,874	2,853	2,860	31,700	2,860
2019-10-18	2,879	2,906	2,840	2,841	69,800	2,841
2019-10-17	2,865	2,874	2,838	2,864	83,400	2,864
2019-10-16	2,874	2,904	2,852	2,874	110,600	2,874
2019-10-15	2,845	2,878	2,845	2,861	99,500	2,861
2019-10-11	2,813	2,818	2,782	2,811	80,700	2,811
2019-10-10	2,829	2,836	2,793	2,801	59,600	2,801
2019-10-09	2,820	2,841	2,817	2,830	88,900	2,830
2019-10-08	2,815	2,835	2,793	2,826	81,600	2,826
2019-10-07	2,801	2,805	2,782	2,801	42,200	2,801
2019-10-04	2,755	2,811	2,755	2,805	78,100	2,805
2019-10-03	2,739	2,754	2,715	2,749	73,600	2,749
2019-10-02	2,751	2,792	2,749	2,789	103,200	2,789
2019-10-01	2,798	2,816	2,785	2,788	59,800	2,788
2019-09-30	2,768	2,789	2,742	2,784	136,500	2,784
2019-09-27	2,867	2,879	2,776	2,808	138,000	2,808
2019-09-26	2,884	2,921	2,868	2,875	271,900	2,875
2019-09-25	2,862	2,875	2,849	2,867	108,400	2,867
2019-09-24	2,872	2,897	2,869	2,872	123,200	2,872
2019-09-20	2,858	2,863	2,830	2,851	133,400	2,851
2019-09-19	2,802	2,843	2,799	2,837	100,900	2,837
2019-09-18	2,837	2,837	2,786	2,790	98,000	2,790
2019-09-17	2,830	2,857	2,818	2,843	94,900	2,843
2019-09-13	2,800	2,844	2,782	2,837	174,800	2,837
2019-09-12	2,775	2,789	2,753	2,779	147,200	2,779
2019-09-11	2,772	2,772	2,744	2,761	164,500	2,761
2019-09-10	2,785	2,794	2,762	2,776	87,800	2,776
2019-09-09	2,758	2,793	2,758	2,783	94,000	2,783
2019-09-06	2,762	2,782	2,754	2,758	66,000	2,758
2019-09-05	2,720	2,777	2,716	2,762	133,300	2,762
2019-09-04	2,687	2,701	2,679	2,688	52,800	2,688
2019-09-03	2,677	2,724	2,667	2,715	67,100	2,715
2019-09-02	2,702	2,706	2,672	2,673	59,000	2,673
2019-08-30	2,753	2,754	2,711	2,727	164,000	2,727
2019-08-29	2,710	2,730	2,692	2,726	59,200	2,726
2019-08-28	2,736	2,740	2,704	2,720	57,200	2,720
2019-08-27	2,737	2,755	2,711	2,728	112,900	2,728
2019-08-26	2,680	2,715	2,670	2,711	91,400	2,711
2019-08-23	2,753	2,773	2,740	2,749	61,000	2,749
2019-08-22	2,755	2,758	2,718	2,735	73,900	2,735
2019-08-21	2,750	2,764	2,730	2,754	60,200	2,754
2019-08-20	2,743	2,770	2,737	2,767	63,100	2,767
2019-08-19	2,721	2,732	2,706	2,724	76,600	2,724
2019-08-16	2,670	2,701	2,657	2,692	69,700	2,692
2019-08-15	2,662	2,691	2,640	2,681	83,100	2,681
2019-08-14	2,721	2,731	2,708	2,725	86,700	2,725
2019-08-13	2,736	2,736	2,700	2,705	123,800	2,705
2019-08-09	2,834	2,845	2,753	2,778	111,100	2,778
2019-08-08	2,801	2,844	2,796	2,833	107,200	2,833
2019-08-07	2,768	2,815	2,768	2,811	67,600	2,811
2019-08-06	2,732	2,799	2,726	2,797	123,600	2,797
2019-08-05	2,782	2,803	2,740	2,777	112,800	2,777
2019-08-02	2,827	2,851	2,792	2,817	126,200	2,817
2019-08-01	2,855	2,878	2,831	2,871	90,200	2,871
2019-07-31	2,936	2,936	2,887	2,896	217,500	2,896
2019-07-30	2,970	2,986	2,961	2,983	113,100	2,983
2019-07-29	2,966	2,988	2,933	2,943	86,800	2,943
2019-07-26	2,952	2,968	2,934	2,962	90,800	2,962
2019-07-25	2,930	2,950	2,903	2,937	96,300	2,937
2019-07-24	3,005	3,005	2,927	2,930	183,500	2,930
2019-07-23	2,967	3,025	2,967	3,005	202,500	3,005
2019-07-22	2,937	2,964	2,928	2,952	88,000	2,952
2019-07-19	2,888	2,961	2,888	2,954	80,400	2,954
2019-07-18	2,945	2,948	2,867	2,877	148,800	2,877
2019-07-17	2,976	2,992	2,960	2,969	115,700	2,969
2019-07-16	2,982	2,998	2,963	2,980	135,400	2,980
2019-07-12	2,950	2,981	2,950	2,972	126,000	2,972
2019-07-11	2,930	2,958	2,929	2,956	109,300	2,956
2019-07-10	2,883	2,912	2,878	2,902	104,800	2,902
2019-07-09	2,938	2,954	2,884	2,896	113,900	2,896
2019-07-08	2,945	2,954	2,920	2,925	67,000	2,925
2019-07-05	2,969	2,970	2,945	2,960	65,200	2,960
2019-07-04	2,946	2,983	2,946	2,977	118,100	2,977
2019-07-03	2,933	2,942	2,914	2,917	103,600	2,917
2019-07-02	2,918	2,954	2,908	2,943	135,600	2,943
2019-07-01	2,871	2,932	2,866	2,927	117,500	2,927
2019-06-28	2,840	2,854	2,818	2,831	158,800	2,831
2019-06-27	2,819	2,840	2,791	2,836	89,800	2,836
2019-06-26	2,853	2,859	2,805	2,811	117,100	2,811
2019-06-25	2,893	2,919	2,874	2,875	102,400	2,875
2019-06-24	2,874	2,875	2,856	2,862	84,400	2,862
2019-06-21	2,895	2,899	2,867	2,879	142,200	2,879
2019-06-20	2,918	2,928	2,889	2,897	68,000	2,897
2019-06-19	2,909	2,923	2,877	2,918	122,500	2,918
2019-06-18	2,920	2,944	2,871	2,880	114,100	2,880
2019-06-17	2,895	2,920	2,895	2,902	69,300	2,902
2019-06-14	2,927	2,927	2,895	2,913	109,600	2,913
2019-06-13	2,947	2,950	2,896	2,919	113,200	2,919
2019-06-12	2,925	2,974	2,925	2,956	157,200	2,956
2019-06-11	2,974	2,974	2,908	2,916	119,200	2,916
2019-06-10	2,924	2,990	2,924	2,982	172,100	2,982
2019-06-07	2,926	2,947	2,895	2,906	114,600	2,906
2019-06-06	2,888	2,926	2,869	2,900	145,400	2,900
2019-06-05	2,849	2,896	2,835	2,894	160,700	2,894
2019-06-04	2,829	2,830	2,775	2,803	135,100	2,803
2019-06-03	2,811	2,849	2,811	2,820	97,500	2,820
2019-05-31	2,840	2,866	2,836	2,841	147,200	2,841
2019-05-30	2,877	2,895	2,832	2,857	166,300	2,857
2019-05-29	2,825	2,885	2,825	2,876	177,500	2,876
2019-05-28	2,822	2,867	2,819	2,858	192,800	2,858
2019-05-27	2,825	2,848	2,811	2,823	117,200	2,823
2019-05-24	2,779	2,830	2,776	2,824	74,900	2,824
2019-05-23	2,760	2,818	2,760	2,803	109,300	2,803
2019-05-22	2,788	2,793	2,742	2,753	140,200	2,753
2019-05-21	2,761	2,815	2,761	2,794	136,500	2,794
2019-05-20	2,802	2,827	2,796	2,823	74,100	2,823
2019-05-17	2,766	2,828	2,766	2,807	207,600	2,807
2019-05-16	2,684	2,787	2,680	2,717	216,600	2,717
2019-05-15	2,689	2,715	2,650	2,684	125,200	2,684
2019-05-14	2,642	2,696	2,623	2,688	104,100	2,688
2019-05-13	2,682	2,728	2,682	2,691	102,800	2,691
2019-05-10	2,698	2,730	2,668	2,681	146,800	2,681
2019-05-09	2,705	2,708	2,678	2,686	119,700	2,686
2019-05-08	2,705	2,726	2,690	2,726	163,000	2,726
2019-05-07	2,756	2,768	2,713	2,736	123,400	2,736
2019-04-26	2,738	2,746	2,707	2,738	141,000	2,738
2019-04-25	2,721	2,742	2,706	2,740	169,300	2,740
2019-04-24	2,716	2,739	2,708	2,709	106,900	2,709
2019-04-23	2,680	2,705	2,659	2,703	115,000	2,703
2019-04-22	2,652	2,687	2,645	2,679	59,200	2,679
2019-04-19	2,684	2,699	2,669	2,673	70,500	2,673
2019-04-18	2,707	2,708	2,659	2,667	108,100	2,667
2019-04-17	2,709	2,713	2,694	2,701	130,100	2,701
2019-04-16	2,715	2,723	2,697	2,717	69,000	2,717
2019-04-15	2,694	2,726	2,694	2,715	116,300	2,715
2019-04-12	2,644	2,671	2,614	2,659	151,100	2,659
2019-04-11	2,618	2,633	2,587	2,620	129,300	2,620
2019-04-10	2,596	2,623	2,581	2,607	145,300	2,607
2019-04-09	2,651	2,659	2,592	2,632	115,400	2,632
2019-04-08	2,668	2,668	2,620	2,652	133,700	2,652
2019-04-05	2,682	2,705	2,657	2,681	125,900	2,681
2019-04-04	2,712	2,712	2,678	2,678	110,000	2,678
2019-04-03	2,694	2,715	2,671	2,712	89,300	2,712
2019-04-02	2,709	2,709	2,669	2,694	112,900	2,694
2019-04-01	2,672	2,719	2,665	2,705	173,500	2,705
2019-03-29	2,633	2,640	2,614	2,635	128,100	2,635
2019-03-28	2,649	2,653	2,606	2,616	113,500	2,616
2019-03-27	2,662	2,683	2,657	2,675	115,400	2,675
2019-03-26	2,643	2,697	2,635	2,691	231,600	2,691
2019-03-25	2,610	2,616	2,588	2,611	123,600	2,611
2019-03-22	2,661	2,670	2,636	2,647	121,800	2,647
2019-03-20	2,636	2,659	2,630	2,659	99,000	2,659
2019-03-19	2,644	2,644	2,609	2,636	115,700	2,636
2019-03-18	2,642	2,642	2,613	2,640	136,600	2,640
2019-03-15	2,622	2,650	2,615	2,620	159,300	2,620
2019-03-14	2,675	2,685	2,618	2,621	99,100	2,621
2019-03-13	2,671	2,685	2,628	2,643	129,400	2,643
2019-03-12	2,675	2,692	2,659	2,681	125,700	2,681
2019-03-11	2,661	2,667	2,633	2,651	95,000	2,651
2019-03-08	2,640	2,661	2,630	2,654	211,800	2,654
2019-03-07	2,682	2,699	2,649	2,653	275,600	2,653
2019-03-06	2,741	2,743	2,691	2,697	193,000	2,697
2019-03-05	2,747	2,760	2,733	2,751	116,900	2,751
2019-03-04	2,800	2,811	2,750	2,759	146,000	2,759
2019-03-01	2,763	2,785	2,745	2,779	132,700	2,779
2019-02-28	2,767	2,783	2,747	2,762	156,300	2,762
2019-02-27	2,767	2,788	2,755	2,775	180,000	2,775
2019-02-26	2,764	2,776	2,738	2,749	69,000	2,749
2019-02-25	2,757	2,761	2,721	2,756	97,900	2,756
2019-02-22	2,747	2,779	2,746	2,756	202,000	2,756
2019-02-21	2,716	2,765	2,711	2,756	224,000	2,756
2019-02-20	2,700	2,728	2,697	2,710	178,200	2,710
2019-02-19	2,671	2,697	2,656	2,690	117,800	2,690
2019-02-18	2,687	2,702	2,646	2,665	125,000	2,665
2019-02-15	2,620	2,645	2,583	2,637	96,600	2,637
2019-02-14	2,637	2,653	2,587	2,635	113,500	2,635
2019-02-13	2,712	2,735	2,625	2,630	236,700	2,630
2019-02-12	2,505	2,593	2,504	2,593	125,600	2,593
2019-02-08	2,492	2,509	2,443	2,451	95,700	2,451
2019-02-07	2,539	2,548	2,502	2,517	53,800	2,517
2019-02-06	2,585	2,587	2,523	2,532	81,100	2,532
2019-02-05	2,594	2,597	2,556	2,564	58,300	2,564
2019-02-04	2,588	2,605	2,556	2,581	84,600	2,581
2019-02-01	2,604	2,622	2,555	2,564	78,800	2,564
2019-01-31	2,538	2,618	2,514	2,618	206,800	2,618
2019-01-30	2,502	2,510	2,487	2,498	125,400	2,498
2019-01-29	2,480	2,506	2,466	2,502	53,600	2,502
2019-01-28	2,511	2,524	2,472	2,477	63,900	2,477
2019-01-25	2,509	2,538	2,502	2,517	70,500	2,517
2019-01-24	2,495	2,531	2,483	2,512	80,500	2,512
2019-01-23	2,480	2,510	2,469	2,491	53,400	2,491
2019-01-22	2,529	2,529	2,486	2,494	54,500	2,494
2019-01-21	2,520	2,540	2,516	2,516	60,200	2,516
2019-01-18	2,490	2,529	2,483	2,510	67,800	2,510
2019-01-17	2,463	2,485	2,446	2,476	51,900	2,476
2019-01-16	2,437	2,465	2,422	2,444	52,300	2,444
2019-01-15	2,458	2,477	2,425	2,430	96,500	2,430
2019-01-11	2,493	2,493	2,442	2,473	67,500	2,473
2019-01-10	2,458	2,476	2,413	2,472	63,600	2,472
2019-01-09	2,479	2,496	2,466	2,470	50,300	2,470
2019-01-08	2,471	2,488	2,398	2,444	111,400	2,444
2019-01-07	2,516	2,532	2,463	2,466	133,700	2,466
2019-01-04	2,379	2,520	2,375	2,458	245,900	2,458

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 [2019年度]

4665 (株)ダスキンの時系列データ [2019年度]