5900 (株)ダイケン 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
2021-07-30740740740740400740
2021-07-29---739-739
2021-07-28---739-739
2021-07-277407407397392,500739
2021-07-267407407407401,000740
2021-07-21738738738738500738
2021-07-20739740739739500739
2021-07-19740740740740400740
2021-07-16740740740740700740
2021-07-157407407397402,800740
2021-07-147507537397408,700740
2021-07-13753755753755400755
2021-07-12763763756756600756
2021-07-097737737557632,400763
2021-07-08---758-758
2021-07-07757758757758400758
2021-07-06---754-754
2021-07-05754754754754400754
2021-07-02759764759759400759
2021-07-01770770770770300770
2021-06-30777777770770800770
2021-06-29---779-779
2021-06-287797797797793,100779
2021-06-25764764761764300764
2021-06-247547577547571,500757
2021-06-23766768766768400768
2021-06-227557597527572,600757
2021-06-217507507477478,300747
2021-06-187597597497501,400750
2021-06-17767768762762300762
2021-06-16---777-777
2021-06-157787787777779,500777
2021-06-147777777717753,600775
2021-06-117657747657743,100774
2021-06-10---761-761
2021-06-09765765761761500761
2021-06-087587697567692,300769
2021-06-07---758-758
2021-06-04757758757758300758
2021-06-03755756755756800756
2021-06-027497567497562,100756
2021-06-01760760760760400760
2021-05-31746746741745400745
2021-05-287457467457461,100746
2021-05-277387407347341,500734
2021-05-267477477407401,300740
2021-05-25737740737737500737
2021-05-247347457347341,000734
2021-05-217417437327362,300736
2021-05-20741744740744600744
2021-05-19743751743744900744
2021-05-187557577427461,600746
2021-05-177817817677702,900770
2021-05-147877877627671,000767
2021-05-137357487357423,400742
2021-05-127577677507502,600750
2021-05-1179579575575714,700757
2021-05-107787897787891,900789
2021-05-07759773759773300773
2021-05-067557707557701,300770
2021-04-307527527437503,400750
2021-04-28756758752758600758
2021-04-27755755755755200755
2021-04-26767767757757800757
2021-04-23---752-752
2021-04-22---752-752
2021-04-217647647527528,000752
2021-04-207757757687691,900769
2021-04-197627707597702,100770
2021-04-167827827657651,100765
2021-04-157727727617673,200767
2021-04-14772772761772800772
2021-04-137507587507571,000757
2021-04-127777777327525,200752
2021-04-097587747527745,600774
2021-04-08772773770773700773
2021-04-077727777727722,900772
2021-04-067797797717711,700771
2021-04-057937937787791,400779
2021-04-02790792790792200792
2021-04-01793793792792300792
2021-03-317857907857862,200786
2021-03-307907907837851,700785
2021-03-29794794783783500783
2021-03-26792799792792900792
2021-03-257897897777771,100777
2021-03-247897897797791,500779
2021-03-237998007968002,000800
2021-03-22800800800800400800
2021-03-197907997897991,400799
2021-03-188008057917911,600791
2021-03-177938007927952,800795
2021-03-168288287978053,000805
2021-03-1578980878480811,200808
2021-03-127757847707843,600784
2021-03-117607687607684,000768
2021-03-107587627537622,300762
2021-03-09751751750750900750
2021-03-08751751751751200751
2021-03-057597597467591,200759
2021-03-04---750-750
2021-03-03757757750750400750
2021-03-027387537367532,000753
2021-03-017557557367531,600753
2021-02-267287507207504,200750
2021-02-257747747257473,800747
2021-02-247627767577763,300776
2021-02-227797797767761,600776
2021-02-197657657637641,000764
2021-02-18770774764774500774
2021-02-177707797657711,000771
2021-02-167807807647701,200770
2021-02-157967967807802,000780
2021-02-127787787697752,300775
2021-02-10768768762768800768
2021-02-097627647607642,100764
2021-02-087627667627631,100763
2021-02-05765769761761400761
2021-02-04769773769771300771
2021-02-037607707577601,500760
2021-02-027557777507751,600775
2021-02-01750755750751700751
2021-01-29752752750752800752
2021-01-28751751751751200751
2021-01-27754770754755700755
2021-01-267697697627621,100762
2021-01-25757757755755400755
2021-01-22757757753753300753
2021-01-217557647507551,400755
2021-01-207497617497614,900761
2021-01-197457507457494,800749
2021-01-187657807587585,100758
2021-01-157737737457506,100750
2021-01-1473778072278010,900780
2021-01-137257407257399,200739
2021-01-1272972971272911,600729
2021-01-087187457187295,000729
2021-01-07710718710711700711
2021-01-06707717707710900710
2021-01-057057106947064,000706
2021-01-047127187077095,000709

分割・併合履歴 : なし