4665 (株)ダスキンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,015	3,020	2,992	2,992	46,600	2,992
2022-12-29	2,996	3,010	2,966	3,010	53,000	3,010
2022-12-28	3,000	3,015	2,999	3,010	52,000	3,010
2022-12-27	3,000	3,020	2,991	3,020	61,400	3,020
2022-12-26	3,000	3,000	2,980	2,986	43,500	2,986
2022-12-23	2,960	2,979	2,960	2,978	45,000	2,978
2022-12-22	2,969	2,976	2,952	2,975	64,800	2,975
2022-12-21	2,945	2,961	2,939	2,952	86,400	2,952
2022-12-20	2,958	2,967	2,938	2,958	97,400	2,958
2022-12-19	2,947	2,956	2,943	2,955	60,000	2,955
2022-12-16	2,950	2,968	2,945	2,948	175,300	2,948
2022-12-15	2,961	2,974	2,951	2,951	44,500	2,951
2022-12-14	2,988	2,988	2,962	2,973	51,800	2,973
2022-12-13	2,980	3,005	2,975	2,988	86,000	2,988
2022-12-12	2,944	2,964	2,941	2,960	48,000	2,960
2022-12-09	2,930	2,959	2,930	2,950	75,200	2,950
2022-12-08	2,948	2,953	2,926	2,950	79,100	2,950
2022-12-07	2,926	2,958	2,922	2,948	70,700	2,948
2022-12-06	2,930	2,948	2,924	2,941	74,700	2,941
2022-12-05	2,920	2,934	2,914	2,934	69,600	2,934
2022-12-02	2,920	2,924	2,891	2,917	136,400	2,917
2022-12-01	2,952	2,952	2,924	2,933	102,900	2,933
2022-11-30	2,958	2,966	2,946	2,953	150,300	2,953
2022-11-29	2,999	2,999	2,970	2,972	102,700	2,972
2022-11-28	3,030	3,060	2,999	2,999	108,400	2,999
2022-11-25	3,030	3,040	3,025	3,035	64,400	3,035
2022-11-24	3,030	3,050	3,025	3,045	115,800	3,045
2022-11-22	2,978	3,015	2,978	3,005	87,100	3,005
2022-11-21	2,949	2,969	2,946	2,968	61,300	2,968
2022-11-18	2,953	2,968	2,942	2,961	86,400	2,961
2022-11-17	2,918	2,952	2,915	2,951	75,800	2,951
2022-11-16	2,917	2,924	2,898	2,918	101,600	2,918
2022-11-15	2,918	2,937	2,907	2,919	107,300	2,919
2022-11-14	2,920	2,928	2,908	2,915	134,100	2,915
2022-11-11	2,946	2,948	2,923	2,931	123,500	2,931
2022-11-10	2,908	2,946	2,905	2,946	115,400	2,946
2022-11-09	2,888	2,918	2,874	2,912	109,400	2,912
2022-11-08	2,842	2,868	2,842	2,846	76,500	2,846
2022-11-07	2,826	2,836	2,820	2,831	53,400	2,831
2022-11-04	2,820	2,834	2,816	2,822	76,900	2,822
2022-11-02	2,840	2,862	2,828	2,834	73,400	2,834
2022-11-01	2,858	2,869	2,839	2,845	38,700	2,845
2022-10-31	2,828	2,856	2,828	2,852	75,300	2,852
2022-10-28	2,848	2,848	2,813	2,824	195,300	2,824
2022-10-27	2,884	2,888	2,850	2,850	41,500	2,850
2022-10-26	2,873	2,890	2,867	2,888	49,500	2,888
2022-10-25	2,846	2,878	2,842	2,861	48,500	2,861
2022-10-24	2,896	2,896	2,836	2,838	68,500	2,838
2022-10-21	2,895	2,899	2,882	2,882	47,900	2,882
2022-10-20	2,904	2,918	2,903	2,908	33,000	2,908
2022-10-19	2,903	2,916	2,896	2,915	38,400	2,915
2022-10-18	2,914	2,914	2,888	2,903	47,200	2,903
2022-10-17	2,900	2,902	2,880	2,880	49,300	2,880
2022-10-14	2,890	2,914	2,871	2,906	96,300	2,906
2022-10-13	2,865	2,875	2,846	2,870	86,900	2,870
2022-10-12	2,822	2,865	2,822	2,865	71,900	2,865
2022-10-11	2,832	2,854	2,818	2,836	62,300	2,836
2022-10-07	2,844	2,863	2,838	2,850	70,400	2,850
2022-10-06	2,866	2,887	2,859	2,861	82,400	2,861
2022-10-05	2,854	2,874	2,841	2,850	97,500	2,850
2022-10-04	2,835	2,866	2,835	2,864	118,700	2,864
2022-10-03	2,818	2,819	2,776	2,806	81,500	2,806
2022-09-30	2,828	2,870	2,825	2,840	123,400	2,840
2022-09-29	2,810	2,843	2,800	2,832	185,100	2,832
2022-09-28	2,813	2,851	2,794	2,851	351,900	2,851
2022-09-27	2,833	2,860	2,825	2,836	179,000	2,836
2022-09-26	2,813	2,844	2,813	2,824	216,200	2,824
2022-09-22	2,818	2,831	2,810	2,824	224,800	2,824
2022-09-21	2,837	2,843	2,813	2,819	105,000	2,819
2022-09-20	2,827	2,850	2,823	2,844	86,400	2,844
2022-09-16	2,800	2,821	2,800	2,819	155,900	2,819
2022-09-15	2,815	2,825	2,800	2,818	74,600	2,818
2022-09-14	2,800	2,819	2,786	2,814	100,300	2,814
2022-09-13	2,840	2,855	2,836	2,845	70,700	2,845
2022-09-12	2,853	2,856	2,834	2,845	59,500	2,845
2022-09-09	2,834	2,851	2,828	2,834	125,300	2,834
2022-09-08	2,818	2,844	2,814	2,836	112,300	2,836
2022-09-07	2,800	2,800	2,768	2,784	90,300	2,784
2022-09-06	2,828	2,839	2,803	2,809	53,000	2,809
2022-09-05	2,824	2,840	2,806	2,829	56,900	2,829
2022-09-02	2,859	2,861	2,826	2,836	67,400	2,836
2022-09-01	2,840	2,864	2,833	2,843	77,200	2,843
2022-08-31	2,850	2,874	2,841	2,870	101,700	2,870
2022-08-30	2,870	2,886	2,868	2,869	39,900	2,869
2022-08-29	2,852	2,874	2,850	2,874	84,000	2,874
2022-08-26	2,915	2,915	2,875	2,883	57,000	2,883
2022-08-25	2,907	2,916	2,899	2,904	31,700	2,904
2022-08-24	2,902	2,915	2,898	2,907	44,800	2,907
2022-08-23	2,913	2,913	2,900	2,907	47,000	2,907
2022-08-22	2,922	2,933	2,912	2,932	35,400	2,932
2022-08-19	2,925	2,932	2,916	2,922	46,600	2,922
2022-08-18	2,916	2,924	2,901	2,904	42,200	2,904
2022-08-17	2,935	2,943	2,906	2,919	56,500	2,919
2022-08-16	2,900	2,913	2,896	2,913	44,500	2,913
2022-08-15	2,936	2,936	2,901	2,909	66,700	2,909
2022-08-12	2,882	2,928	2,872	2,896	98,400	2,896
2022-08-10	2,876	2,884	2,854	2,858	70,500	2,858
2022-08-09	2,924	2,929	2,863	2,871	69,900	2,871
2022-08-08	2,977	2,980	2,916	2,918	82,000	2,918
2022-08-05	2,940	3,015	2,935	3,000	96,800	3,000
2022-08-04	2,978	2,980	2,943	2,943	62,100	2,943
2022-08-03	2,989	2,991	2,953	2,969	62,900	2,969
2022-08-02	3,010	3,015	2,977	2,988	59,300	2,988
2022-08-01	3,005	3,035	3,005	3,035	55,600	3,035
2022-07-29	3,040	3,040	2,991	3,000	77,100	3,000
2022-07-28	3,015	3,045	3,000	3,045	58,200	3,045
2022-07-27	3,050	3,050	3,020	3,020	47,900	3,020
2022-07-26	3,050	3,055	3,030	3,050	38,300	3,050
2022-07-25	3,050	3,070	3,045	3,045	52,500	3,045
2022-07-22	3,030	3,055	3,025	3,050	84,100	3,050
2022-07-21	3,005	3,025	2,999	3,025	53,700	3,025
2022-07-20	2,988	3,030	2,978	3,015	149,800	3,015
2022-07-19	2,979	2,987	2,954	2,966	69,600	2,966
2022-07-15	2,950	2,978	2,943	2,964	89,900	2,964
2022-07-14	2,930	2,940	2,916	2,938	42,800	2,938
2022-07-13	2,938	2,944	2,927	2,930	73,200	2,930
2022-07-12	2,933	2,935	2,894	2,912	63,400	2,912
2022-07-11	2,901	2,944	2,900	2,937	101,600	2,937
2022-07-08	2,885	2,906	2,870	2,880	131,700	2,880
2022-07-07	2,877	2,889	2,856	2,880	73,600	2,880
2022-07-06	2,845	2,874	2,838	2,864	86,700	2,864
2022-07-05	2,885	2,885	2,866	2,869	64,700	2,869
2022-07-04	2,853	2,877	2,848	2,876	95,200	2,876
2022-07-01	2,888	2,890	2,835	2,847	105,500	2,847
2022-06-30	2,894	2,913	2,884	2,892	139,100	2,892
2022-06-29	2,866	2,893	2,859	2,887	148,400	2,887
2022-06-28	2,827	2,877	2,823	2,877	125,500	2,877
2022-06-27	2,832	2,832	2,803	2,827	73,400	2,827
2022-06-24	2,799	2,833	2,797	2,816	143,100	2,816
2022-06-23	2,754	2,792	2,753	2,789	66,600	2,789
2022-06-22	2,765	2,768	2,746	2,747	67,200	2,747
2022-06-21	2,745	2,782	2,744	2,761	134,800	2,761
2022-06-20	2,740	2,749	2,725	2,744	95,500	2,744
2022-06-17	2,688	2,731	2,679	2,724	192,700	2,724
2022-06-16	2,680	2,716	2,678	2,709	114,800	2,709
2022-06-15	2,682	2,691	2,676	2,676	87,700	2,676
2022-06-14	2,694	2,705	2,677	2,693	91,300	2,693
2022-06-13	2,697	2,715	2,693	2,715	88,200	2,715
2022-06-10	2,708	2,720	2,696	2,699	103,600	2,699
2022-06-09	2,719	2,740	2,717	2,728	72,900	2,728
2022-06-08	2,730	2,737	2,717	2,726	113,500	2,726
2022-06-07	2,728	2,746	2,723	2,739	47,100	2,739
2022-06-06	2,719	2,732	2,711	2,722	57,000	2,722
2022-06-03	2,733	2,733	2,713	2,721	61,800	2,721
2022-06-02	2,722	2,733	2,707	2,725	39,600	2,725
2022-06-01	2,704	2,734	2,703	2,728	64,300	2,728
2022-05-31	2,712	2,727	2,694	2,695	135,200	2,695
2022-05-30	2,713	2,740	2,697	2,724	135,700	2,724
2022-05-27	2,749	2,749	2,707	2,716	56,600	2,716
2022-05-26	2,700	2,735	2,696	2,726	66,800	2,726
2022-05-25	2,714	2,725	2,702	2,707	82,300	2,707
2022-05-24	2,718	2,718	2,698	2,714	41,800	2,714
2022-05-23	2,729	2,737	2,713	2,718	64,400	2,718
2022-05-20	2,717	2,717	2,676	2,691	94,700	2,691
2022-05-19	2,696	2,706	2,672	2,703	78,900	2,703
2022-05-18	2,756	2,756	2,700	2,706	80,500	2,706
2022-05-17	2,757	2,770	2,741	2,755	77,000	2,755
2022-05-16	2,729	2,757	2,710	2,728	162,600	2,728
2022-05-13	2,729	2,778	2,726	2,772	78,200	2,772
2022-05-12	2,774	2,774	2,729	2,730	72,400	2,730
2022-05-11	2,799	2,800	2,773	2,778	62,100	2,778
2022-05-10	2,773	2,802	2,764	2,796	88,700	2,796
2022-05-09	2,783	2,790	2,758	2,774	71,700	2,774
2022-05-06	2,771	2,796	2,757	2,787	94,000	2,787
2022-05-02	2,757	2,778	2,744	2,767	61,700	2,767
2022-04-28	2,726	2,779	2,725	2,771	97,900	2,771
2022-04-27	2,712	2,733	2,711	2,725	98,200	2,725
2022-04-26	2,729	2,742	2,719	2,734	46,700	2,734
2022-04-25	2,710	2,736	2,704	2,731	59,400	2,731
2022-04-22	2,729	2,739	2,713	2,736	58,800	2,736
2022-04-21	2,734	2,740	2,711	2,729	81,000	2,729
2022-04-20	2,704	2,733	2,702	2,727	71,600	2,727
2022-04-19	2,705	2,710	2,675	2,702	61,200	2,702
2022-04-18	2,685	2,690	2,658	2,680	73,900	2,680
2022-04-15	2,700	2,721	2,697	2,707	36,000	2,707
2022-04-14	2,705	2,731	2,705	2,716	37,800	2,716
2022-04-13	2,695	2,717	2,695	2,713	68,200	2,713
2022-04-12	2,717	2,730	2,695	2,698	62,500	2,698
2022-04-11	2,720	2,733	2,703	2,717	78,500	2,717
2022-04-08	2,721	2,740	2,713	2,732	72,100	2,732
2022-04-07	2,703	2,722	2,697	2,721	79,400	2,721
2022-04-06	2,736	2,750	2,721	2,724	96,500	2,724
2022-04-05	2,755	2,769	2,744	2,761	85,100	2,761
2022-04-04	2,701	2,743	2,696	2,742	139,100	2,742
2022-04-01	2,684	2,737	2,675	2,728	109,900	2,728
2022-03-31	2,714	2,734	2,689	2,689	141,600	2,689
2022-03-30	2,752	2,760	2,715	2,744	201,100	2,744
2022-03-29	2,795	2,795	2,768	2,795	220,900	2,795
2022-03-28	2,797	2,801	2,778	2,795	157,100	2,795
2022-03-25	2,791	2,802	2,775	2,779	150,300	2,779
2022-03-24	2,771	2,780	2,727	2,771	176,100	2,771
2022-03-23	2,800	2,807	2,771	2,787	189,300	2,787
2022-03-22	2,837	2,838	2,800	2,805	123,000	2,805
2022-03-18	2,840	2,847	2,812	2,816	166,500	2,816
2022-03-17	2,871	2,875	2,825	2,837	113,500	2,837
2022-03-16	2,848	2,864	2,830	2,842	118,800	2,842
2022-03-15	2,805	2,843	2,793	2,835	109,800	2,835
2022-03-14	2,799	2,806	2,781	2,786	90,200	2,786
2022-03-11	2,750	2,777	2,748	2,766	102,400	2,766
2022-03-10	2,755	2,777	2,726	2,774	150,300	2,774
2022-03-09	2,732	2,741	2,703	2,710	83,200	2,710
2022-03-08	2,694	2,735	2,692	2,719	133,500	2,719
2022-03-07	2,714	2,714	2,673	2,698	231,800	2,698
2022-03-04	2,734	2,746	2,708	2,727	271,700	2,727
2022-03-03	2,752	2,771	2,737	2,737	132,200	2,737
2022-03-02	2,738	2,749	2,716	2,719	143,900	2,719
2022-03-01	2,760	2,799	2,760	2,766	185,600	2,766
2022-02-28	2,765	2,801	2,760	2,801	101,800	2,801
2022-02-25	2,758	2,765	2,748	2,752	94,600	2,752
2022-02-24	2,764	2,779	2,748	2,774	93,000	2,774
2022-02-22	2,739	2,775	2,736	2,764	77,200	2,764
2022-02-21	2,750	2,787	2,749	2,774	38,100	2,774
2022-02-18	2,740	2,793	2,734	2,787	55,600	2,787
2022-02-17	2,771	2,779	2,748	2,757	58,400	2,757
2022-02-16	2,789	2,789	2,764	2,771	88,800	2,771
2022-02-15	2,800	2,822	2,755	2,757	113,200	2,757
2022-02-14	2,753	2,796	2,739	2,789	91,600	2,789
2022-02-10	2,762	2,790	2,762	2,782	93,700	2,782
2022-02-09	2,756	2,770	2,720	2,759	108,000	2,759
2022-02-08	2,750	2,770	2,750	2,756	63,700	2,756
2022-02-07	2,772	2,772	2,740	2,750	71,700	2,750
2022-02-04	2,773	2,789	2,769	2,775	82,000	2,775
2022-02-03	2,786	2,797	2,770	2,773	67,900	2,773
2022-02-02	2,749	2,800	2,746	2,792	93,300	2,792
2022-02-01	2,755	2,775	2,747	2,749	74,300	2,749
2022-01-31	2,744	2,760	2,727	2,751	76,900	2,751
2022-01-28	2,708	2,736	2,702	2,726	68,400	2,726
2022-01-27	2,730	2,730	2,672	2,680	103,800	2,680
2022-01-26	2,724	2,733	2,715	2,722	58,300	2,722
2022-01-25	2,714	2,724	2,693	2,713	70,400	2,713
2022-01-24	2,689	2,731	2,689	2,731	64,100	2,731
2022-01-21	2,670	2,719	2,664	2,717	109,300	2,717
2022-01-20	2,680	2,713	2,674	2,674	91,000	2,674
2022-01-19	2,711	2,719	2,680	2,683	110,500	2,683
2022-01-18	2,785	2,800	2,731	2,734	74,800	2,734
2022-01-17	2,758	2,766	2,748	2,761	39,300	2,761
2022-01-14	2,745	2,751	2,727	2,743	75,100	2,743
2022-01-13	2,772	2,772	2,732	2,735	70,400	2,735
2022-01-12	2,750	2,777	2,746	2,772	74,500	2,772
2022-01-11	2,749	2,750	2,718	2,750	68,500	2,750
2022-01-07	2,766	2,782	2,736	2,745	84,600	2,745
2022-01-06	2,788	2,806	2,769	2,774	62,000	2,774
2022-01-05	2,843	2,844	2,796	2,808	99,300	2,808
2022-01-04	2,840	2,849	2,821	2,843	78,100	2,843

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 [2022年度]

4665 (株)ダスキンの時系列データ [2022年度]