5900 (株)ダイケン の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-305955955955951,000595
2004-12-296076076076071,000607
2004-12-286106106056052,000605
2004-12-275706055706056,000605
2004-12-245805805805804,000580
2004-12-225955965955954,000595
2004-12-215805955805956,000595
2004-12-205555555555551,000555
2004-12-175855855855851,000585
2004-12-165655655655651,000565
2004-12-155745855745747,000574
2004-12-145655655655651,000565
2004-12-135605605605601,000560
2004-12-105705755655669,000566
2004-12-095665695655655,000565
2004-12-085705705705701,000570
2004-12-075705705705701,000570
2004-12-065795795795791,000579
2004-12-035855855855851,000585
2004-12-025855855855851,000585
2004-12-015795795795791,000579
2004-11-305755755755751,000575
2004-11-295795795795791,000579
2004-11-265795795795791,000579
2004-11-255745755735733,000573
2004-11-245795795795791,000579
2004-11-225705705705701,000570
2004-11-195795795795791,000579
2004-11-185805805805801,000580
2004-11-175795795795791,000579
2004-11-165805805805801,000580
2004-11-155795855795856,000585
2004-11-125705705705702,000570
2004-11-115615615615611,000561
2004-11-105655655655651,000565
2004-11-095605605605601,000560
2004-11-085655655655651,000565
2004-11-055555555555551,000555
2004-11-045655655655651,000565
2004-11-025605605605601,000560
2004-11-015655655655651,000565
2004-10-295555555555551,000555
2004-10-285605605605601,000560
2004-10-275665665665661,000566
2004-10-265555655555653,000565
2004-10-255555555555553,000555
2004-10-225605605605601,000560
2004-10-215655655655651,000565
2004-10-205705705705701,000570
2004-10-195655655655651,000565
2004-10-185755755755751,000575
2004-10-155765775755754,000575
2004-10-145575575575571,000557
2004-10-135605605605601,000560
2004-10-125555555555551,000555
2004-10-085555555555551,000555
2004-10-075515515515511,000551
2004-10-065555555555551,000555
2004-10-055555555555552,000555
2004-10-045555555555551,000555
2004-10-015515515505502,000550
2004-09-3054555054554511,000545
2004-09-295455455455451,000545
2004-09-285355355355351,000535
2004-09-275355455355454,000545
2004-09-245265265265262,000526
2004-09-225355355355351,000535
2004-09-215455455455451,000545
2004-09-175405405405401,000540
2004-09-165455455455451,000545
2004-09-155455465455456,000545
2004-09-145355355355351,000535
2004-09-135265265265262,000526
2004-09-105355355355351,000535
2004-09-095455455455451,000545
2004-09-085405405405401,000540
2004-09-075455455455456,000545
2004-09-065455455455456,000545
2004-09-035455455445458,000545
2004-09-025505505505504,000550
2004-09-015505505505501,000550
2004-08-315405405405401,000540
2004-08-305505505505501,000550
2004-08-275455455455451,000545
2004-08-265305305305301,000530
2004-08-255205255205239,000523
2004-08-245105115105112,000511
2004-08-235005005005001,000500
2004-08-205105105105101,000510
2004-08-195255255255251,000525
2004-08-185105105105101,000510
2004-08-175305305205202,000520
2004-08-165255355205206,000520
2004-08-135155155155151,000515
2004-08-125105105105101,000510
2004-08-115105105105101,000510
2004-08-105105105105101,000510
2004-08-095255255255251,000525
2004-08-065155155155151,000515
2004-08-055265265265261,000526
2004-08-045355355355351,000535
2004-08-035255255255251,000525
2004-08-025405405405401,000540
2004-07-305455455255252,000525
2004-07-295505505505501,000550
2004-07-285455455455451,000545
2004-07-275505505505502,000550
2004-07-265705705505506,000550
2004-07-235705705705701,000570
2004-07-225655655655651,000565
2004-07-215805805805801,000580
2004-07-205705705705701,000570
2004-07-165805805805801,000580
2004-07-155805955805805,000580
2004-07-145755755755751,000575
2004-07-135705705705701,000570
2004-07-125805805805801,000580
2004-07-095755755755751,000575
2004-07-085805805805803,000580
2004-07-075805805805803,000580
2004-07-065805805805801,000580
2004-07-055655655655651,000565
2004-07-025805805805801,000580
2004-07-015655655655651,000565
2004-06-305805805805801,000580
2004-06-2955557055557010,000570
2004-06-285455555455553,000555
2004-06-255455455455451,000545
2004-06-245405405405401,000540
2004-06-235505505505501,000550
2004-06-225505505505501,000550
2004-06-215655655655651,000565
2004-06-185655655655651,000565
2004-06-175805805805801,000580
2004-06-165835845805808,000580
2004-06-155605655605646,000564
2004-06-145405455405452,000545
2004-06-115305305305301,000530
2004-06-105205205205201,000520
2004-06-095305305305301,000530
2004-06-085115115115111,000511
2004-06-075205205205201,000520
2004-06-045105105105101,000510
2004-06-035205205205201,000520
2004-06-025055055055051,000505
2004-06-015305305055053,000505
2004-05-315455455455451,000545
2004-05-285405405405402,000540
2004-05-275455455455451,000545
2004-05-265405405405402,000540
2004-05-255305305305301,000530
2004-05-245305305305301,000530
2004-05-215255255255251,000525
2004-05-205305305305301,000530
2004-05-195555555405402,000540
2004-05-185605605605601,000560
2004-05-175705805605607,000560
2004-05-145605605605601,000560
2004-05-135555555555551,000555
2004-05-125705705705704,000570
2004-05-115705705705701,000570
2004-05-105365365365361,000536
2004-05-075455455455451,000545
2004-05-065555555555551,000555
2004-04-305515515505502,000550
2004-04-285405515405512,000551
2004-04-275505505505503,000550
2004-04-265405405405401,000540
2004-04-235205205205201,000520
2004-04-225205305205302,000530
2004-04-215205205205201,000520
2004-04-205165165165161,000516
2004-04-195155155155151,000515
2004-04-165105105105101,000510
2004-04-155105205105104,000510
2004-04-145105105105101,000510
2004-04-135105105105101,000510
2004-04-125055055055051,000505
2004-04-095105105105101,000510
2004-04-084914914914911,000491
2004-04-075005005005001,000500
2004-04-065105105105101,000510
2004-04-055105105105101,000510
2004-04-025105105105101,000510
2004-04-015105105105101,000510
2004-03-315155155155151,000515
2004-03-304954954954951,000495
2004-03-295005005005001,000500
2004-03-265005005005001,000500
2004-03-254704704704701,000470
2004-03-244664664664661,000466
2004-03-234654654654651,000465
2004-03-224604654604652,000465
2004-03-194694704694703,000470
2004-03-184504504504501,000450
2004-03-174554554504503,000450
2004-03-164504504504502,000450
2004-03-154554604504506,000450
2004-03-124504504504501,000450
2004-03-114354354354351,000435
2004-03-104304344304342,000434
2004-03-094454454454451,000445
2004-03-084304324304322,000432
2004-03-054504504504501,000450
2004-03-044654654654651,000465
2004-02-274904904904901,000490
2004-02-264804804804801,000480
2004-02-245105104804804,000480
2004-02-175405405405402,000540
2004-02-165005505005509,000550
2004-02-134984984984981,000498
2004-01-285105104955005,000500
2004-01-275255255205202,000520
2004-01-264855054855052,000505
2004-01-204794804794804,000480
2004-01-194754754704702,000470
2004-01-164874874794795,000479
2004-01-134594594584582,000458
2004-01-094554554554551,000455
2004-01-084494494494491,000449
2004-01-074554554554551,000455
2004-01-064504504504501,000450
2004-01-054404494404493,000449

分割・併合履歴 : なし