5900 (株)ダイケン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-12-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-12-16 | 317 | 320 | 317 | 320 | 2,000 | 320 |
| 2008-12-15 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 2008-12-10 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2008-12-08 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2008-11-26 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2008-11-25 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2008-11-20 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2008-11-17 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2008-11-13 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2008-11-05 | 418 | 418 | 398 | 398 | 4,000 | 398 |
| 2008-10-31 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2008-10-27 | 520 | 520 | 471 | 471 | 3,000 | 471 |
| 2008-10-23 | 480 | 521 | 480 | 521 | 3,000 | 521 |
| 2008-10-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-10-15 | 627 | 627 | 627 | 627 | 3,000 | 627 |
| 2008-10-14 | 553 | 613 | 553 | 607 | 4,000 | 607 |
| 2008-10-10 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2008-09-26 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-09-25 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 2008-09-16 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2008-09-12 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2008-08-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2008-08-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-08-22 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2008-08-18 | 625 | 680 | 625 | 680 | 3,000 | 680 |
| 2008-08-15 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2008-08-14 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2008-08-12 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2008-07-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-07-28 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-07-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-07-15 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2008-07-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-07-10 | 700 | 710 | 680 | 680 | 4,000 | 680 |
| 2008-06-26 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 2008-06-16 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 2008-06-13 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 2008-06-03 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 2008-05-26 | 740 | 750 | 740 | 750 | 6,000 | 750 |
| 2008-05-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2008-05-15 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 2008-05-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2008-05-13 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2008-05-09 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2008-04-28 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-04-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2008-04-16 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2008-04-15 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 2008-04-07 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2008-04-04 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2008-04-03 | 691 | 731 | 691 | 731 | 4,000 | 731 |
| 2008-04-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2008-03-31 | 730 | 760 | 730 | 760 | 2,000 | 760 |
| 2008-03-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-03-25 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-03-18 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-03-17 | 799 | 800 | 799 | 800 | 5,000 | 800 |
| 2008-03-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-03-07 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-02-29 | 819 | 819 | 812 | 812 | 2,000 | 812 |
| 2008-02-26 | 819 | 820 | 819 | 820 | 3,000 | 820 |
| 2008-02-15 | 784 | 810 | 784 | 810 | 4,000 | 810 |
| 2008-02-13 | 775 | 814 | 775 | 800 | 3,000 | 800 |
| 2008-02-01 | 804 | 806 | 804 | 806 | 2,000 | 806 |
| 2008-01-31 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2008-01-28 | 820 | 820 | 819 | 819 | 2,000 | 819 |
| 2008-01-23 | 819 | 819 | 800 | 800 | 2,000 | 800 |
| 2008-01-21 | 779 | 800 | 779 | 800 | 3,000 | 800 |
| 2008-01-17 | 802 | 802 | 800 | 800 | 2,000 | 800 |
| 2008-01-15 | 824 | 825 | 820 | 820 | 9,000 | 820 |
| 2008-01-10 | 827 | 827 | 825 | 825 | 2,000 | 825 |
| 2008-01-09 | 824 | 825 | 824 | 825 | 2,000 | 825 |
| 2008-01-08 | 817 | 818 | 817 | 818 | 2,000 | 818 |
分割・併合履歴 ： なし
