5900 (株)ダイケンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	777	794	777	792	1,500	792
2023-06-01	776	780	775	776	1,300	776
2023-05-31	777	780	777	780	900	780
2023-05-30	774	774	774	774	200	774
2023-05-29	780	780	773	773	300	773
2023-05-26	782	782	772	772	1,400	772
2023-05-25	776	777	773	777	400	777
2023-05-24	767	767	767	767	800	767
2023-05-23	791	792	769	770	2,400	770
2023-05-22	779	791	776	791	6,900	791
2023-05-19	777	780	769	780	5,500	780
2023-05-18	769	775	769	775	1,200	775
2023-05-17	-	-	-	774	-	774
2023-05-16	780	780	770	774	800	774
2023-05-15	778	780	770	779	6,500	779
2023-05-12	772	773	771	773	1,900	773
2023-05-11	-	-	-	763	-	763
2023-05-10	761	763	761	763	400	763
2023-05-09	-	-	-	757	-	757
2023-05-08	757	757	754	757	1,000	757
2023-05-02	-	-	-	751	-	751
2023-05-01	761	761	751	751	800	751
2023-04-28	761	761	761	761	400	761
2023-04-27	-	-	-	772	-	772
2023-04-26	772	772	772	772	1,300	772
2023-04-25	760	770	750	769	3,700	769
2023-04-24	768	768	750	750	500	750
2023-04-21	-	-	-	762	-	762
2023-04-20	770	770	762	762	1,100	762
2023-04-19	759	770	759	760	600	760
2023-04-18	748	758	748	758	700	758
2023-04-17	748	754	748	754	2,000	754
2023-04-14	753	754	751	754	1,100	754
2023-04-13	747	758	747	750	1,200	750
2023-04-12	747	749	747	749	1,400	749
2023-04-11	765	766	752	757	3,700	757
2023-04-10	765	780	762	780	10,100	780
2023-04-07	765	825	765	825	6,200	825
2023-04-06	-	-	-	765	-	765
2023-04-05	-	-	-	765	-	765
2023-04-04	756	780	756	765	900	765
2023-04-03	789	789	751	753	1,100	753
2023-03-31	736	745	736	744	500	744
2023-03-30	735	735	735	735	600	735
2023-03-29	-	-	-	735	-	735
2023-03-28	-	-	-	735	-	735
2023-03-27	728	735	728	735	1,700	735
2023-03-24	720	725	714	725	700	725
2023-03-23	-	-	-	716	-	716
2023-03-22	-	-	-	716	-	716
2023-03-20	712	716	712	716	200	716
2023-03-17	713	713	712	712	1,100	712
2023-03-16	714	714	700	713	1,600	713
2023-03-15	760	760	736	736	3,500	736
2023-03-14	749	750	749	750	200	750
2023-03-13	747	750	747	750	300	750
2023-03-10	736	750	736	750	1,100	750
2023-03-09	735	739	735	739	1,200	739
2023-03-08	740	740	715	730	1,600	730
2023-03-07	748	748	740	740	300	740
2023-03-06	748	753	740	748	1,300	748
2023-03-03	-	-	-	753	-	753
2023-03-02	745	758	745	753	1,700	753
2023-03-01	757	757	751	751	800	751
2023-02-28	752	752	751	751	200	751
2023-02-27	764	764	735	740	3,400	740
2023-02-24	750	750	749	749	600	749
2023-02-22	747	760	747	760	1,200	760
2023-02-21	747	747	743	744	1,400	744
2023-02-20	727	745	727	745	1,200	745
2023-02-17	731	731	716	727	1,300	727
2023-02-16	733	733	731	731	500	731
2023-02-15	761	761	747	747	2,200	747
2023-02-14	745	747	743	747	900	747
2023-02-13	741	741	740	741	600	741
2023-02-10	737	739	734	734	700	734
2023-02-09	731	737	731	737	1,300	737
2023-02-08	721	731	721	731	300	731
2023-02-07	721	721	721	721	500	721
2023-02-06	733	737	733	736	600	736
2023-02-03	727	727	727	727	100	727
2023-02-02	727	727	727	727	100	727
2023-02-01	720	720	720	720	500	720
2023-01-31	719	719	719	719	100	719
2023-01-30	720	720	719	719	200	719
2023-01-27	738	738	717	719	1,100	719
2023-01-26	738	738	738	738	900	738
2023-01-25	725	725	725	725	300	725
2023-01-24	728	728	714	724	300	724
2023-01-23	728	728	728	728	400	728
2023-01-20	706	728	706	728	2,000	728
2023-01-19	-	-	-	703	-	703
2023-01-18	703	703	703	703	300	703
2023-01-17	709	709	708	708	200	708
2023-01-16	726	726	704	704	2,200	704
2023-01-13	708	718	707	718	3,900	718
2023-01-12	766	776	722	737	7,500	737
2023-01-11	739	740	720	734	2,000	734
2023-01-10	711	712	711	711	600	711
2023-01-06	711	711	711	711	1,300	711
2023-01-05	697	711	697	711	300	711
2023-01-04	695	697	695	697	800	697

分割・併合履歴：なし

5900 (株)ダイケン の時系列データ [2023年度]

5900 (株)ダイケンの時系列データ [2023年度]