4665 (株)ダスキンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,806	2,832	2,796	2,809	44,100	2,809
2021-12-29	2,820	2,838	2,814	2,834	56,900	2,834
2021-12-28	2,787	2,831	2,787	2,831	64,900	2,831
2021-12-27	2,835	2,835	2,778	2,784	72,800	2,784
2021-12-24	2,840	2,848	2,823	2,826	45,600	2,826
2021-12-23	2,822	2,839	2,812	2,837	63,000	2,837
2021-12-22	2,811	2,818	2,797	2,814	61,200	2,814
2021-12-21	2,799	2,808	2,781	2,803	78,600	2,803
2021-12-20	2,768	2,799	2,758	2,760	64,200	2,760
2021-12-17	2,850	2,850	2,787	2,798	206,100	2,798
2021-12-16	2,850	2,868	2,839	2,860	123,900	2,860
2021-12-15	2,812	2,838	2,811	2,815	55,600	2,815
2021-12-14	2,797	2,839	2,784	2,834	93,700	2,834
2021-12-13	2,833	2,847	2,807	2,807	81,300	2,807
2021-12-10	2,813	2,822	2,795	2,808	76,200	2,808
2021-12-09	2,817	2,833	2,795	2,809	84,000	2,809
2021-12-08	2,800	2,819	2,776	2,801	133,100	2,801
2021-12-07	2,750	2,789	2,736	2,787	104,900	2,787
2021-12-06	2,715	2,735	2,710	2,723	93,000	2,723
2021-12-03	2,646	2,703	2,640	2,701	76,900	2,701
2021-12-02	2,613	2,669	2,613	2,641	142,500	2,641
2021-12-01	2,620	2,653	2,611	2,647	76,400	2,647
2021-11-30	2,672	2,692	2,610	2,617	176,000	2,617
2021-11-29	2,640	2,676	2,632	2,645	155,400	2,645
2021-11-26	2,642	2,664	2,640	2,657	88,000	2,657
2021-11-25	2,660	2,660	2,620	2,647	93,400	2,647
2021-11-24	2,720	2,746	2,669	2,669	85,900	2,669
2021-11-22	2,655	2,706	2,649	2,706	89,200	2,706
2021-11-19	2,650	2,670	2,635	2,670	67,200	2,670
2021-11-18	2,675	2,684	2,650	2,660	83,400	2,660
2021-11-17	2,700	2,701	2,675	2,681	69,200	2,681
2021-11-16	2,739	2,742	2,711	2,711	70,700	2,711
2021-11-15	2,741	2,756	2,728	2,735	70,000	2,735
2021-11-12	2,694	2,732	2,694	2,731	66,600	2,731
2021-11-11	2,695	2,699	2,675	2,678	40,200	2,678
2021-11-10	2,701	2,713	2,690	2,695	35,700	2,695
2021-11-09	2,714	2,737	2,699	2,699	65,900	2,699
2021-11-08	2,780	2,803	2,713	2,713	133,400	2,713
2021-11-05	2,739	2,765	2,734	2,756	70,000	2,756
2021-11-04	2,745	2,775	2,742	2,773	71,900	2,773
2021-11-02	2,776	2,798	2,746	2,757	133,300	2,757
2021-11-01	2,745	2,783	2,727	2,783	146,600	2,783
2021-10-29	2,714	2,742	2,700	2,738	198,400	2,738
2021-10-28	2,675	2,693	2,658	2,684	74,000	2,684
2021-10-27	2,677	2,698	2,663	2,671	61,000	2,671
2021-10-26	2,686	2,694	2,658	2,663	49,800	2,663
2021-10-25	2,689	2,705	2,674	2,674	43,300	2,674
2021-10-22	2,678	2,708	2,673	2,684	42,900	2,684
2021-10-21	2,680	2,692	2,668	2,683	38,000	2,683
2021-10-20	2,711	2,716	2,685	2,687	43,400	2,687
2021-10-19	2,720	2,723	2,687	2,687	48,200	2,687
2021-10-18	2,714	2,733	2,693	2,717	86,400	2,717
2021-10-15	2,684	2,713	2,676	2,709	123,600	2,709
2021-10-14	2,653	2,679	2,645	2,659	72,800	2,659
2021-10-13	2,666	2,676	2,649	2,655	71,500	2,655
2021-10-12	2,670	2,682	2,663	2,676	64,100	2,676
2021-10-11	2,651	2,682	2,648	2,682	83,700	2,682
2021-10-08	2,637	2,663	2,634	2,644	72,200	2,644
2021-10-07	2,638	2,639	2,609	2,609	64,000	2,609
2021-10-06	2,612	2,646	2,611	2,643	119,600	2,643
2021-10-05	2,593	2,627	2,593	2,600	112,600	2,600
2021-10-04	2,600	2,616	2,593	2,616	103,500	2,616
2021-10-01	2,600	2,609	2,559	2,573	157,800	2,573
2021-09-30	2,620	2,640	2,603	2,603	138,400	2,603
2021-09-29	2,634	2,636	2,601	2,622	217,200	2,622
2021-09-28	2,705	2,706	2,670	2,687	416,000	2,687
2021-09-27	2,734	2,736	2,701	2,702	213,600	2,702
2021-09-24	2,700	2,722	2,698	2,721	299,400	2,721
2021-09-22	2,686	2,694	2,665	2,665	127,900	2,665
2021-09-21	2,698	2,700	2,681	2,688	132,000	2,688
2021-09-17	2,715	2,725	2,699	2,722	174,700	2,722
2021-09-16	2,703	2,712	2,694	2,709	96,300	2,709
2021-09-15	2,716	2,716	2,663	2,696	203,800	2,696
2021-09-14	2,729	2,746	2,721	2,745	107,600	2,745
2021-09-13	2,712	2,724	2,704	2,724	94,900	2,724
2021-09-10	2,688	2,712	2,688	2,712	136,300	2,712
2021-09-09	2,696	2,707	2,691	2,697	93,800	2,697
2021-09-08	2,692	2,709	2,692	2,704	98,100	2,704
2021-09-07	2,692	2,707	2,687	2,697	118,800	2,697
2021-09-06	2,667	2,685	2,667	2,675	95,400	2,675
2021-09-03	2,650	2,669	2,638	2,667	115,700	2,667
2021-09-02	2,629	2,645	2,624	2,640	51,400	2,640
2021-09-01	2,636	2,647	2,628	2,636	57,700	2,636
2021-08-31	2,623	2,650	2,622	2,640	83,000	2,640
2021-08-30	2,626	2,633	2,619	2,631	50,200	2,631
2021-08-27	2,613	2,624	2,605	2,607	43,300	2,607
2021-08-26	2,616	2,635	2,610	2,613	59,400	2,613
2021-08-25	2,636	2,637	2,609	2,616	54,000	2,616
2021-08-24	2,619	2,633	2,611	2,633	71,800	2,633
2021-08-23	2,624	2,634	2,610	2,625	66,500	2,625
2021-08-20	2,586	2,623	2,586	2,604	79,200	2,604
2021-08-19	2,570	2,603	2,568	2,594	54,900	2,594
2021-08-18	2,567	2,604	2,567	2,590	64,600	2,590
2021-08-17	2,564	2,578	2,557	2,568	58,600	2,568
2021-08-16	2,570	2,570	2,541	2,548	82,200	2,548
2021-08-13	2,578	2,585	2,566	2,575	56,400	2,575
2021-08-12	2,613	2,613	2,580	2,586	76,900	2,586
2021-08-11	2,624	2,633	2,602	2,609	59,100	2,609
2021-08-10	2,605	2,629	2,601	2,611	84,600	2,611
2021-08-06	2,593	2,636	2,593	2,607	125,200	2,607
2021-08-05	2,628	2,646	2,586	2,595	241,800	2,595
2021-08-04	2,554	2,560	2,528	2,528	72,800	2,528
2021-08-03	2,572	2,576	2,553	2,558	37,800	2,558
2021-08-02	2,565	2,579	2,550	2,572	69,000	2,572
2021-07-30	2,557	2,559	2,524	2,525	124,200	2,525
2021-07-29	2,571	2,582	2,566	2,582	55,300	2,582
2021-07-28	2,556	2,579	2,552	2,574	46,200	2,574
2021-07-27	2,580	2,580	2,560	2,569	69,100	2,569
2021-07-26	2,584	2,584	2,552	2,557	75,800	2,557
2021-07-21	2,541	2,554	2,532	2,534	58,000	2,534
2021-07-20	2,516	2,529	2,510	2,518	88,500	2,518
2021-07-19	2,548	2,548	2,521	2,531	99,300	2,531
2021-07-16	2,560	2,572	2,551	2,556	56,800	2,556
2021-07-15	2,593	2,611	2,568	2,574	76,800	2,574
2021-07-14	2,582	2,595	2,578	2,589	44,800	2,589
2021-07-13	2,574	2,595	2,568	2,588	85,800	2,588
2021-07-12	2,574	2,583	2,562	2,568	88,100	2,568
2021-07-09	2,529	2,551	2,515	2,545	147,400	2,545
2021-07-08	2,570	2,585	2,559	2,559	83,500	2,559
2021-07-07	2,567	2,594	2,557	2,585	71,300	2,585
2021-07-06	2,582	2,604	2,577	2,591	116,400	2,591
2021-07-05	2,552	2,572	2,551	2,567	59,300	2,567
2021-07-02	2,544	2,568	2,534	2,559	133,900	2,559
2021-07-01	2,534	2,539	2,519	2,527	72,200	2,527
2021-06-30	2,535	2,544	2,523	2,534	102,800	2,534
2021-06-29	2,538	2,538	2,513	2,523	112,100	2,523
2021-06-28	2,545	2,557	2,540	2,541	62,000	2,541
2021-06-25	2,548	2,553	2,531	2,544	73,500	2,544
2021-06-24	2,537	2,537	2,516	2,537	85,200	2,537
2021-06-23	2,577	2,584	2,540	2,548	94,900	2,548
2021-06-22	2,558	2,579	2,551	2,579	142,500	2,579
2021-06-21	2,521	2,521	2,503	2,515	106,000	2,515
2021-06-18	2,549	2,551	2,525	2,535	252,200	2,535
2021-06-17	2,557	2,569	2,543	2,549	92,100	2,549
2021-06-16	2,560	2,579	2,547	2,574	118,700	2,574
2021-06-15	2,546	2,568	2,537	2,562	92,300	2,562
2021-06-14	2,569	2,572	2,538	2,546	123,500	2,546
2021-06-11	2,578	2,579	2,557	2,558	189,800	2,558
2021-06-10	2,588	2,594	2,566	2,588	134,900	2,588
2021-06-09	2,593	2,614	2,590	2,597	119,400	2,597
2021-06-08	2,585	2,602	2,581	2,593	73,200	2,593
2021-06-07	2,595	2,596	2,571	2,586	77,900	2,586
2021-06-04	2,569	2,583	2,563	2,583	68,300	2,583
2021-06-03	2,573	2,587	2,564	2,571	82,900	2,571
2021-06-02	2,558	2,591	2,547	2,579	146,100	2,579
2021-06-01	2,551	2,576	2,547	2,574	76,500	2,574
2021-05-31	2,577	2,609	2,545	2,551	100,600	2,551
2021-05-28	2,548	2,585	2,539	2,577	173,100	2,577
2021-05-27	2,577	2,583	2,520	2,520	287,000	2,520
2021-05-26	2,600	2,606	2,585	2,590	124,100	2,590
2021-05-25	2,618	2,629	2,606	2,611	103,600	2,611
2021-05-24	2,632	2,637	2,619	2,627	67,700	2,627
2021-05-21	2,630	2,637	2,606	2,633	95,000	2,633
2021-05-20	2,650	2,669	2,639	2,641	96,100	2,641
2021-05-19	2,619	2,667	2,615	2,667	143,900	2,667
2021-05-18	2,644	2,655	2,621	2,631	160,400	2,631
2021-05-17	2,649	2,651	2,613	2,643	201,200	2,643
2021-05-14	2,600	2,613	2,595	2,600	111,700	2,600
2021-05-13	2,593	2,600	2,563	2,563	173,000	2,563
2021-05-12	2,617	2,630	2,589	2,617	165,400	2,617
2021-05-11	2,647	2,652	2,621	2,621	114,700	2,621
2021-05-10	2,630	2,664	2,629	2,654	110,100	2,654
2021-05-07	2,616	2,637	2,611	2,625	90,200	2,625
2021-05-06	2,615	2,654	2,598	2,605	157,300	2,605
2021-04-30	2,584	2,606	2,580	2,593	162,300	2,593
2021-04-28	2,570	2,592	2,565	2,567	95,300	2,567
2021-04-27	2,586	2,600	2,565	2,575	142,500	2,575
2021-04-26	2,589	2,602	2,582	2,590	120,600	2,590
2021-04-23	2,614	2,633	2,601	2,614	92,600	2,614
2021-04-22	2,606	2,624	2,582	2,620	166,300	2,620
2021-04-21	2,623	2,629	2,604	2,611	137,400	2,611
2021-04-20	2,657	2,667	2,630	2,648	170,800	2,648
2021-04-19	2,706	2,716	2,681	2,681	121,100	2,681
2021-04-16	2,701	2,718	2,678	2,714	147,800	2,714
2021-04-15	2,708	2,717	2,700	2,701	77,800	2,701
2021-04-14	2,739	2,744	2,698	2,700	157,100	2,700
2021-04-13	2,750	2,761	2,730	2,744	141,500	2,744
2021-04-12	2,761	2,773	2,754	2,765	58,900	2,765
2021-04-09	2,789	2,792	2,751	2,751	108,300	2,751
2021-04-08	2,796	2,798	2,767	2,772	133,300	2,772
2021-04-07	2,792	2,839	2,788	2,832	120,500	2,832
2021-04-06	2,821	2,826	2,766	2,780	86,800	2,780
2021-04-05	2,836	2,844	2,812	2,819	90,600	2,819
2021-04-02	2,815	2,828	2,786	2,818	100,700	2,818
2021-04-01	2,800	2,806	2,771	2,782	99,700	2,782
2021-03-31	2,781	2,811	2,771	2,785	162,300	2,785
2021-03-30	2,825	2,827	2,796	2,808	185,800	2,808
2021-03-29	2,808	2,852	2,808	2,851	321,700	2,851
2021-03-26	2,792	2,810	2,788	2,801	198,400	2,801
2021-03-25	2,772	2,800	2,765	2,789	150,000	2,789
2021-03-24	2,834	2,838	2,779	2,800	181,200	2,800
2021-03-23	2,870	2,889	2,842	2,842	85,700	2,842
2021-03-22	2,846	2,884	2,842	2,874	145,300	2,874
2021-03-19	2,853	2,884	2,846	2,863	335,200	2,863
2021-03-18	2,830	2,856	2,818	2,844	204,000	2,844
2021-03-17	2,881	2,881	2,840	2,849	179,900	2,849
2021-03-16	2,850	2,886	2,843	2,882	199,500	2,882
2021-03-15	2,845	2,858	2,838	2,855	122,000	2,855
2021-03-12	2,833	2,848	2,802	2,839	158,700	2,839
2021-03-11	2,860	2,870	2,847	2,858	77,000	2,858
2021-03-10	2,848	2,868	2,835	2,860	98,600	2,860
2021-03-09	2,856	2,876	2,840	2,865	95,700	2,865
2021-03-08	2,870	2,870	2,819	2,831	83,700	2,831
2021-03-05	2,804	2,842	2,781	2,839	105,600	2,839
2021-03-04	2,793	2,813	2,777	2,813	81,000	2,813
2021-03-03	2,801	2,824	2,783	2,824	98,300	2,824
2021-03-02	2,804	2,815	2,752	2,801	113,100	2,801
2021-03-01	2,750	2,804	2,750	2,804	93,600	2,804
2021-02-26	2,768	2,783	2,720	2,720	199,000	2,720
2021-02-25	2,810	2,822	2,768	2,768	129,100	2,768
2021-02-24	2,802	2,832	2,795	2,803	94,200	2,803
2021-02-22	2,809	2,845	2,798	2,802	49,500	2,802
2021-02-19	2,800	2,815	2,785	2,795	96,800	2,795
2021-02-18	2,878	2,878	2,830	2,830	97,000	2,830
2021-02-17	2,884	2,915	2,874	2,893	76,100	2,893
2021-02-16	2,879	2,893	2,852	2,870	69,000	2,870
2021-02-15	2,915	2,919	2,879	2,881	113,600	2,881
2021-02-12	2,900	2,942	2,892	2,915	142,100	2,915
2021-02-10	2,874	2,915	2,863	2,886	128,500	2,886
2021-02-09	2,891	2,898	2,844	2,895	177,700	2,895
2021-02-08	2,835	2,890	2,831	2,881	171,500	2,881
2021-02-05	2,794	2,819	2,785	2,805	112,200	2,805
2021-02-04	2,774	2,794	2,764	2,777	75,900	2,777
2021-02-03	2,788	2,795	2,778	2,790	58,800	2,790
2021-02-02	2,771	2,787	2,768	2,782	52,600	2,782
2021-02-01	2,761	2,786	2,757	2,770	82,600	2,770
2021-01-29	2,809	2,823	2,755	2,761	125,400	2,761
2021-01-28	2,760	2,838	2,738	2,819	312,500	2,819
2021-01-27	2,791	2,816	2,781	2,810	86,400	2,810
2021-01-26	2,816	2,816	2,790	2,790	106,800	2,790
2021-01-25	2,855	2,858	2,812	2,822	92,000	2,822
2021-01-22	2,820	2,846	2,820	2,834	94,400	2,834
2021-01-21	2,803	2,841	2,801	2,827	73,700	2,827
2021-01-20	2,825	2,829	2,791	2,801	93,100	2,801
2021-01-19	2,876	2,876	2,835	2,837	58,300	2,837
2021-01-18	2,850	2,869	2,828	2,862	58,400	2,862
2021-01-15	2,874	2,874	2,821	2,822	73,900	2,822
2021-01-14	2,870	2,883	2,845	2,878	50,800	2,878
2021-01-13	2,856	2,878	2,845	2,873	60,700	2,873
2021-01-12	2,795	2,887	2,794	2,877	134,100	2,877
2021-01-08	2,815	2,822	2,795	2,814	114,800	2,814
2021-01-07	2,818	2,831	2,802	2,815	79,200	2,815
2021-01-06	2,770	2,806	2,764	2,787	53,800	2,787
2021-01-05	2,803	2,803	2,770	2,770	42,800	2,770
2021-01-04	2,892	2,892	2,791	2,798	76,100	2,798

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4665 (株)ダスキン の時系列データ [2021年度]

4665 (株)ダスキンの時系列データ [2021年度]