4665 (株)ダスキンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,910	2,910	2,873	2,873	96,100	2,873
2020-12-29	2,920	2,949	2,896	2,942	88,800	2,942
2020-12-28	2,907	2,910	2,872	2,898	62,500	2,898
2020-12-25	2,911	2,927	2,886	2,894	51,300	2,894
2020-12-24	2,877	2,911	2,855	2,876	93,100	2,876
2020-12-23	2,830	2,872	2,830	2,869	60,300	2,869
2020-12-22	2,854	2,881	2,830	2,837	85,900	2,837
2020-12-21	2,931	2,940	2,891	2,904	90,300	2,904
2020-12-18	2,950	2,966	2,924	2,929	249,600	2,929
2020-12-17	2,934	2,969	2,911	2,960	106,900	2,960
2020-12-16	2,960	2,968	2,921	2,939	83,500	2,939
2020-12-15	2,953	2,974	2,906	2,938	78,000	2,938
2020-12-14	2,926	2,987	2,904	2,955	138,900	2,955
2020-12-11	2,853	2,913	2,850	2,913	154,700	2,913
2020-12-10	2,844	2,851	2,829	2,840	102,300	2,840
2020-12-09	2,753	2,865	2,732	2,862	160,100	2,862
2020-12-08	2,718	2,739	2,712	2,714	57,300	2,714
2020-12-07	2,765	2,782	2,732	2,734	80,600	2,734
2020-12-04	2,763	2,790	2,756	2,768	64,900	2,768
2020-12-03	2,788	2,793	2,766	2,789	87,500	2,789
2020-12-02	2,788	2,794	2,758	2,772	128,600	2,772
2020-12-01	2,772	2,797	2,757	2,788	133,400	2,788
2020-11-30	2,852	2,852	2,743	2,774	207,800	2,774
2020-11-27	2,824	2,885	2,821	2,857	137,300	2,857
2020-11-26	2,845	2,847	2,817	2,835	72,700	2,835
2020-11-25	2,940	2,940	2,864	2,864	113,800	2,864
2020-11-24	2,947	2,972	2,926	2,931	93,800	2,931
2020-11-20	2,838	2,921	2,833	2,918	84,300	2,918
2020-11-19	2,875	2,886	2,844	2,864	97,600	2,864
2020-11-18	2,930	2,930	2,865	2,882	78,000	2,882
2020-11-17	2,962	2,964	2,910	2,939	100,000	2,939
2020-11-16	2,969	2,996	2,948	2,987	88,000	2,987
2020-11-13	2,982	2,982	2,884	2,923	77,100	2,923
2020-11-12	2,939	2,994	2,912	2,983	98,200	2,983
2020-11-11	2,900	2,943	2,885	2,939	119,100	2,939
2020-11-10	2,827	2,963	2,826	2,864	248,000	2,864
2020-11-09	2,800	2,819	2,760	2,808	88,900	2,808
2020-11-06	2,760	2,786	2,742	2,786	64,900	2,786
2020-11-05	2,723	2,790	2,693	2,780	81,600	2,780
2020-11-04	2,705	2,725	2,673	2,723	80,300	2,723
2020-11-02	2,663	2,719	2,662	2,694	82,900	2,694
2020-10-30	2,747	2,793	2,641	2,662	142,400	2,662
2020-10-29	2,648	2,658	2,630	2,647	44,500	2,647
2020-10-28	2,645	2,678	2,636	2,673	47,000	2,673
2020-10-27	2,651	2,671	2,628	2,667	38,300	2,667
2020-10-26	2,662	2,686	2,659	2,667	45,100	2,667
2020-10-23	2,670	2,688	2,656	2,656	45,100	2,656
2020-10-22	2,700	2,707	2,680	2,680	43,800	2,680
2020-10-21	2,707	2,743	2,707	2,714	41,600	2,714
2020-10-20	2,724	2,744	2,691	2,693	54,700	2,693
2020-10-19	2,725	2,770	2,725	2,758	39,400	2,758
2020-10-16	2,775	2,778	2,724	2,726	45,300	2,726
2020-10-15	2,776	2,800	2,756	2,774	53,800	2,774
2020-10-14	2,810	2,815	2,796	2,805	37,000	2,805
2020-10-13	2,857	2,857	2,820	2,825	39,600	2,825
2020-10-12	2,868	2,868	2,829	2,847	42,000	2,847
2020-10-09	2,897	2,897	2,863	2,872	71,700	2,872
2020-10-08	2,895	2,925	2,863	2,903	76,400	2,903
2020-10-07	2,873	2,903	2,856	2,888	98,000	2,888
2020-10-06	2,891	2,916	2,857	2,912	60,500	2,912
2020-10-05	2,877	2,893	2,860	2,891	75,600	2,891
2020-10-02	2,883	2,905	2,842	2,847	89,800	2,847
2020-09-30	2,904	2,931	2,866	2,868	126,500	2,868
2020-09-29	2,944	2,944	2,873	2,912	182,100	2,912
2020-09-28	2,915	2,993	2,915	2,993	354,200	2,993
2020-09-25	2,910	2,941	2,894	2,901	234,500	2,901
2020-09-24	2,915	2,934	2,895	2,907	104,400	2,907
2020-09-23	2,931	2,938	2,912	2,921	119,500	2,921
2020-09-18	2,896	2,949	2,884	2,933	146,900	2,933
2020-09-17	2,883	2,900	2,857	2,890	77,500	2,890
2020-09-16	2,869	2,891	2,863	2,871	62,300	2,871
2020-09-15	2,831	2,857	2,817	2,854	44,200	2,854
2020-09-14	2,838	2,865	2,834	2,855	68,300	2,855
2020-09-11	2,813	2,825	2,795	2,823	104,400	2,823
2020-09-10	2,776	2,806	2,756	2,799	83,700	2,799
2020-09-09	2,728	2,759	2,716	2,751	79,700	2,751
2020-09-08	2,710	2,776	2,710	2,776	58,900	2,776
2020-09-07	2,707	2,730	2,704	2,713	41,300	2,713
2020-09-04	2,681	2,728	2,675	2,721	55,800	2,721
2020-09-03	2,746	2,747	2,713	2,728	45,800	2,728
2020-09-02	2,680	2,732	2,668	2,711	72,000	2,711
2020-09-01	2,651	2,675	2,637	2,669	96,100	2,669
2020-08-31	2,670	2,711	2,657	2,666	134,900	2,666
2020-08-28	2,684	2,727	2,636	2,664	103,200	2,664
2020-08-27	2,680	2,706	2,670	2,677	36,600	2,677
2020-08-26	2,680	2,705	2,674	2,697	22,600	2,697
2020-08-25	2,723	2,724	2,693	2,695	48,100	2,695
2020-08-24	2,679	2,688	2,664	2,677	27,100	2,677
2020-08-21	2,683	2,699	2,665	2,674	34,400	2,674
2020-08-20	2,671	2,700	2,666	2,666	50,200	2,666
2020-08-19	2,665	2,713	2,665	2,701	35,000	2,701
2020-08-18	2,677	2,696	2,665	2,688	64,700	2,688
2020-08-17	2,729	2,729	2,677	2,677	53,000	2,677
2020-08-14	2,750	2,764	2,729	2,731	69,800	2,731
2020-08-13	2,748	2,749	2,697	2,733	86,800	2,733
2020-08-12	2,614	2,729	2,604	2,729	117,600	2,729
2020-08-11	2,588	2,649	2,560	2,590	107,200	2,590
2020-08-07	2,623	2,630	2,581	2,588	115,000	2,588
2020-08-06	2,630	2,669	2,628	2,642	42,900	2,642
2020-08-05	2,659	2,681	2,624	2,658	39,700	2,658
2020-08-04	2,641	2,685	2,633	2,658	76,300	2,658
2020-08-03	2,624	2,655	2,584	2,611	60,500	2,611
2020-07-31	2,679	2,679	2,615	2,622	83,600	2,622
2020-07-30	2,716	2,724	2,677	2,682	54,300	2,682
2020-07-29	2,710	2,725	2,689	2,697	54,800	2,697
2020-07-28	2,739	2,754	2,724	2,730	50,800	2,730
2020-07-27	2,697	2,735	2,669	2,735	83,600	2,735
2020-07-22	2,716	2,734	2,700	2,700	63,200	2,700
2020-07-21	2,726	2,772	2,723	2,757	110,500	2,757
2020-07-20	2,706	2,717	2,673	2,715	66,200	2,715
2020-07-17	2,723	2,727	2,701	2,715	64,100	2,715
2020-07-16	2,746	2,768	2,736	2,736	53,600	2,736
2020-07-15	2,700	2,752	2,692	2,746	74,400	2,746
2020-07-14	2,690	2,690	2,660	2,672	51,900	2,672
2020-07-13	2,669	2,701	2,655	2,697	81,900	2,697
2020-07-10	2,678	2,688	2,640	2,640	87,800	2,640
2020-07-09	2,709	2,714	2,670	2,670	90,800	2,670
2020-07-08	2,760	2,770	2,702	2,702	84,600	2,702
2020-07-07	2,744	2,760	2,737	2,760	62,100	2,760
2020-07-06	2,750	2,772	2,733	2,771	53,500	2,771
2020-07-03	2,738	2,772	2,700	2,735	97,100	2,735
2020-07-02	2,720	2,736	2,705	2,716	107,000	2,716
2020-07-01	2,766	2,798	2,704	2,715	102,600	2,715
2020-06-30	2,776	2,776	2,744	2,747	80,000	2,747
2020-06-29	2,738	2,760	2,733	2,740	87,100	2,740
2020-06-26	2,748	2,778	2,732	2,758	78,900	2,758
2020-06-25	2,720	2,740	2,713	2,714	56,100	2,714
2020-06-24	2,750	2,762	2,715	2,720	43,000	2,720
2020-06-23	2,721	2,766	2,713	2,740	58,900	2,740
2020-06-22	2,700	2,733	2,699	2,722	65,200	2,722
2020-06-19	2,764	2,764	2,724	2,725	126,700	2,725
2020-06-18	2,747	2,771	2,732	2,767	87,500	2,767
2020-06-17	2,750	2,770	2,719	2,747	72,900	2,747
2020-06-16	2,734	2,786	2,699	2,778	102,100	2,778
2020-06-15	2,727	2,760	2,694	2,694	115,800	2,694
2020-06-12	2,700	2,746	2,677	2,723	115,500	2,723
2020-06-11	2,785	2,823	2,754	2,756	150,100	2,756
2020-06-10	2,863	2,882	2,853	2,865	76,500	2,865
2020-06-09	2,836	2,856	2,824	2,845	89,500	2,845
2020-06-08	2,857	2,857	2,811	2,826	90,900	2,826
2020-06-05	2,847	2,847	2,811	2,820	117,300	2,820
2020-06-04	2,897	2,897	2,835	2,867	74,000	2,867
2020-06-03	2,901	2,901	2,848	2,885	76,500	2,885
2020-06-02	2,883	2,913	2,866	2,871	72,800	2,871
2020-06-01	2,929	2,929	2,890	2,899	46,100	2,899
2020-05-29	2,948	2,994	2,928	2,950	115,900	2,950
2020-05-28	2,920	2,955	2,903	2,936	101,100	2,936
2020-05-27	2,847	2,894	2,838	2,891	108,600	2,891
2020-05-26	2,850	2,863	2,830	2,846	70,800	2,846
2020-05-25	2,831	2,843	2,807	2,843	38,500	2,843
2020-05-22	2,830	2,834	2,782	2,799	51,000	2,799
2020-05-21	2,847	2,857	2,832	2,832	49,800	2,832
2020-05-20	2,851	2,870	2,842	2,842	71,900	2,842
2020-05-19	2,828	2,844	2,786	2,825	71,000	2,825
2020-05-18	2,773	2,811	2,759	2,769	106,400	2,769
2020-05-15	2,810	2,862	2,794	2,839	48,400	2,839
2020-05-14	2,845	2,874	2,817	2,817	93,500	2,817
2020-05-13	2,780	2,839	2,772	2,827	76,700	2,827
2020-05-12	2,765	2,821	2,758	2,811	61,600	2,811
2020-05-11	2,766	2,779	2,764	2,779	77,200	2,779
2020-05-08	2,729	2,755	2,707	2,755	77,100	2,755
2020-05-07	2,701	2,738	2,683	2,697	121,300	2,697
2020-05-01	2,785	2,797	2,756	2,760	66,800	2,760
2020-04-30	2,849	2,869	2,789	2,790	128,600	2,790
2020-04-28	2,801	2,821	2,759	2,811	134,700	2,811
2020-04-27	2,794	2,805	2,764	2,793	65,900	2,793
2020-04-24	2,755	2,774	2,726	2,766	104,900	2,766
2020-04-23	2,759	2,771	2,746	2,765	93,200	2,765
2020-04-22	2,750	2,775	2,716	2,744	106,900	2,744
2020-04-21	2,749	2,818	2,743	2,792	105,600	2,792
2020-04-20	2,764	2,797	2,752	2,768	66,000	2,768
2020-04-17	2,835	2,863	2,763	2,783	79,500	2,783
2020-04-16	2,730	2,809	2,728	2,809	102,400	2,809
2020-04-15	2,803	2,807	2,709	2,732	180,700	2,732
2020-04-14	2,783	2,814	2,774	2,802	59,600	2,802
2020-04-13	2,814	2,823	2,767	2,794	59,400	2,794
2020-04-10	2,801	2,846	2,760	2,839	87,200	2,839
2020-04-09	2,840	2,840	2,734	2,786	108,400	2,786
2020-04-08	2,829	2,895	2,798	2,861	130,900	2,861
2020-04-07	2,740	2,825	2,730	2,797	93,800	2,797
2020-04-06	2,669	2,748	2,639	2,734	78,900	2,734
2020-04-03	2,681	2,742	2,660	2,691	89,700	2,691
2020-04-02	2,721	2,799	2,678	2,681	111,800	2,681
2020-04-01	2,840	2,869	2,747	2,749	120,700	2,749
2020-03-31	2,971	2,972	2,818	2,841	135,900	2,841
2020-03-30	2,889	2,971	2,801	2,971	210,100	2,971
2020-03-27	2,925	2,989	2,880	2,989	268,900	2,989
2020-03-26	2,788	2,842	2,654	2,833	154,000	2,833
2020-03-25	2,788	2,860	2,755	2,826	206,100	2,826
2020-03-24	2,887	2,907	2,752	2,792	147,800	2,792
2020-03-23	2,828	2,947	2,751	2,851	199,800	2,851
2020-03-19	2,487	2,808	2,487	2,778	209,900	2,778
2020-03-18	2,454	2,607	2,439	2,473	329,100	2,473
2020-03-17	2,239	2,477	2,200	2,455	183,000	2,455
2020-03-16	2,310	2,385	2,270	2,274	110,500	2,274
2020-03-13	2,284	2,339	2,189	2,294	206,600	2,294
2020-03-12	2,510	2,521	2,398	2,434	168,700	2,434
2020-03-11	2,583	2,607	2,544	2,544	178,900	2,544
2020-03-10	2,555	2,627	2,464	2,610	189,800	2,610
2020-03-09	2,700	2,712	2,584	2,605	138,700	2,605
2020-03-06	2,827	2,828	2,733	2,750	144,700	2,750
2020-03-05	2,894	2,896	2,857	2,864	116,400	2,864
2020-03-04	2,866	2,927	2,855	2,880	207,400	2,880
2020-03-03	2,900	2,933	2,888	2,905	257,800	2,905
2020-03-02	2,755	2,912	2,752	2,878	168,300	2,878
2020-02-28	2,855	2,869	2,781	2,790	259,300	2,790
2020-02-27	2,876	2,912	2,872	2,899	205,200	2,899
2020-02-26	2,860	2,918	2,831	2,899	277,200	2,899
2020-02-25	2,928	2,951	2,898	2,898	226,300	2,898
2020-02-21	2,990	3,015	2,986	2,999	85,300	2,999
2020-02-20	3,015	3,025	2,992	2,999	116,700	2,999
2020-02-19	3,035	3,040	3,020	3,030	78,700	3,030
2020-02-18	3,050	3,050	3,025	3,035	104,400	3,035
2020-02-17	3,035	3,055	3,020	3,045	76,000	3,045
2020-02-14	3,050	3,065	3,030	3,050	82,800	3,050
2020-02-13	3,065	3,090	3,045	3,075	80,800	3,075
2020-02-12	3,050	3,075	3,040	3,065	114,400	3,065
2020-02-10	3,035	3,100	3,035	3,080	92,500	3,080
2020-02-07	3,080	3,085	3,055	3,060	41,800	3,060
2020-02-06	3,040	3,105	3,035	3,090	97,600	3,090
2020-02-05	3,050	3,055	3,030	3,035	87,800	3,035
2020-02-04	3,000	3,040	3,000	3,035	59,600	3,035
2020-02-03	2,996	3,035	2,990	3,025	56,000	3,025
2020-01-31	3,045	3,055	3,030	3,035	59,400	3,035
2020-01-30	3,015	3,025	2,994	3,005	100,800	3,005
2020-01-29	3,010	3,015	3,005	3,015	92,800	3,015
2020-01-28	3,030	3,035	3,010	3,020	122,200	3,020
2020-01-27	3,025	3,060	3,015	3,060	96,600	3,060
2020-01-24	3,040	3,050	3,040	3,040	35,100	3,040
2020-01-23	3,040	3,055	3,035	3,040	65,200	3,040
2020-01-22	3,025	3,065	3,020	3,060	36,400	3,060
2020-01-21	3,030	3,040	3,025	3,030	35,300	3,030
2020-01-20	3,050	3,050	3,035	3,035	26,800	3,035
2020-01-17	3,045	3,045	3,025	3,040	44,500	3,040
2020-01-16	3,055	3,065	3,040	3,040	34,300	3,040
2020-01-15	3,055	3,055	3,015	3,050	69,500	3,050
2020-01-14	3,085	3,085	3,045	3,065	76,900	3,065
2020-01-10	3,050	3,070	3,050	3,070	26,000	3,070
2020-01-09	3,050	3,065	3,040	3,050	37,500	3,050
2020-01-08	3,010	3,060	2,999	3,035	84,000	3,035
2020-01-07	3,020	3,065	3,020	3,050	69,700	3,050
2020-01-06	2,994	3,020	2,989	3,010	111,600	3,010

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 [2020年度]

4665 (株)ダスキンの時系列データ [2020年度]