5900 (株)ダイケン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2009-12-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2009-12-11 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2009-12-10 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-12-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-11-30 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2009-11-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-11-26 | 503 | 503 | 479 | 479 | 3,000 | 479 |
| 2009-11-16 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2009-11-13 | 503 | 503 | 500 | 500 | 2,000 | 500 |
| 2009-10-26 | 506 | 510 | 506 | 510 | 3,000 | 510 |
| 2009-10-19 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2009-10-15 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-10-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-10-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-09-30 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2009-09-28 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 2009-09-15 | 490 | 510 | 490 | 510 | 3,000 | 510 |
| 2009-09-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2009-09-11 | 504 | 504 | 501 | 501 | 3,000 | 501 |
| 2009-09-09 | 519 | 519 | 500 | 501 | 8,000 | 501 |
| 2009-08-26 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2009-08-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-08-17 | 555 | 575 | 555 | 575 | 4,000 | 575 |
| 2009-08-14 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2009-08-05 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2009-07-27 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2009-07-15 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2009-07-09 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2009-07-08 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-07-02 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2009-06-30 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2009-06-29 | 547 | 547 | 540 | 540 | 4,000 | 540 |
| 2009-06-26 | 530 | 539 | 530 | 539 | 2,000 | 539 |
| 2009-06-15 | 534 | 534 | 534 | 534 | 10,000 | 534 |
| 2009-06-12 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2009-06-08 | 456 | 510 | 455 | 510 | 3,000 | 510 |
| 2009-06-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-05-29 | 466 | 466 | 460 | 460 | 3,000 | 460 |
| 2009-05-28 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2009-05-26 | 444 | 446 | 438 | 438 | 14,000 | 438 |
| 2009-05-25 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2009-05-18 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2009-05-15 | 377 | 377 | 373 | 373 | 4,000 | 373 |
| 2009-05-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-05-13 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 2009-05-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-04-30 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-04-27 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2009-04-22 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2009-04-15 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 2009-04-06 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2009-04-02 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2009-03-31 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2009-03-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2009-03-16 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2009-03-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2009-03-06 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-02-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-02-26 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2009-02-16 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2009-02-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2009-02-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2009-01-30 | 339 | 346 | 339 | 346 | 5,000 | 346 |
| 2009-01-26 | 347 | 348 | 347 | 348 | 3,000 | 348 |
| 2009-01-15 | 347 | 348 | 347 | 347 | 6,000 | 347 |
| 2009-01-09 | 327 | 327 | 327 | 327 | 1,000 | 327 |
分割・併合履歴 ： なし
