1. HOME >
  2. 株価時系列 >
  3. 5900 >
  4. 2011年

5900 (株)ダイケン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303403403363396,000339
2011-12-293383403363407,000340
2011-12-283403403403403,000340
2011-12-273393393383385,000338
2011-12-263393403383399,000339
2011-12-223393403383388,000338
2011-12-213403403403405,000340
2011-12-203463463383386,000338
2011-12-193463463463461,000346
2011-12-163463463463461,000346
2011-12-153463463463464,000346
2011-12-143483483473475,000347
2011-12-133353503353487,000348
2011-12-123353353353351,000335
2011-12-093333403323407,000340
2011-12-083323323323321,000332
2011-12-073333333333332,000333
2011-12-063393393393392,000339
2011-12-053453453313355,000335
2011-12-013403403403401,000340
2011-11-293313403313405,000340
2011-11-283243313233316,000331
2011-11-223263263213212,000321
2011-11-213263333253337,000333
2011-11-173423423423421,000342
2011-11-163433433433433,000343
2011-11-153453463453464,000346
2011-11-143493513493514,000351
2011-11-093453453443443,000344
2011-11-043413413413411,000341
2011-11-013483483483481,000348
2011-10-263503583503583,000358
2011-10-173503593503597,000359
2011-10-143503503503501,000350
2011-10-133503503503501,000350
2011-10-123503503503501,000350
2011-10-113503503503501,000350
2011-10-073453453453452,000345
2011-10-063493493453452,000345
2011-10-053563563563561,000356
2011-09-263553653553653,000365
2011-09-163553553553551,000355
2011-09-153543543543545,000354
2011-09-093513513513514,000351
2011-09-083513513513512,000351
2011-09-073483483483481,000348
2011-09-063463483453485,000348
2011-09-053553553543543,000354
2011-09-023563563553552,000355
2011-09-013553563553563,000356
2011-08-313553553553551,000355
2011-08-303503503503502,000350
2011-08-263633643633642,000364
2011-08-173693693693691,000369
2011-08-163693693693691,000369
2011-08-153723723723723,000372
2011-08-123673673653652,000365
2011-08-093623623603605,000360
2011-08-043743743743742,000374
2011-08-033723723723721,000372
2011-07-293773773763762,000376
2011-07-2838938937837821,000378
2011-07-263923923923921,000392
2011-07-253853853853851,000385
2011-07-213803803783783,000378
2011-07-203783783783783,000378
2011-07-153723783723785,000378
2011-07-133803803803802,000380
2011-07-1137038637038612,000386
2011-07-083943943863867,000386
2011-06-303823943823942,000394
2011-06-293953953903902,000390
2011-06-283903903903901,000390
2011-06-2738638638638613,000386
2011-06-243833863833863,000386
2011-06-1538238338238318,000383
2011-06-143743743743742,000374
2011-06-103643663643667,000366
2011-06-073723723723723,000372
2011-06-063723723723722,000372
2011-06-033723723723721,000372
2011-05-303743743743741,000374
2011-05-263723723703703,000370
2011-05-253683723683723,000372
2011-05-243673683673675,000367
2011-05-233683683673674,000367
2011-05-203653653653651,000365
2011-05-193693693683686,000368
2011-05-183703703703704,000370
2011-05-173703703703705,000370
2011-05-163693693663668,000366
2011-05-133693693683682,000368
2011-05-123673673673675,000367
2011-05-113753753753751,000375
2011-05-103753753753752,000375
2011-05-093743753743743,000374
2011-05-063773773773771,000377
2011-05-0237537637537510,000375
2011-04-283753753753751,000375
2011-04-263773803773803,000380
2011-04-253743743663666,000366
2011-04-223703703613614,000361
2011-04-213753753733732,000373
2011-04-193803803793794,000379
2011-04-183743743743742,000374
2011-04-1537337437337415,000374
2011-04-1438838838838811,000388
2011-04-133843933843867,000386
2011-04-123803803803801,000380
2011-04-113803803803802,000380
2011-04-073803843763843,000384
2011-04-063963963813834,000383
2011-04-054014013963963,000396
2011-04-0439540339540213,000402
2011-04-013743803743805,000380
2011-03-313903903903901,000390
2011-03-303883903883902,000390
2011-03-293893923873874,000387
2011-03-283813883803879,000387
2011-03-2437538036538011,000380
2011-03-233703863703866,000386
2011-03-223593593593593,000359
2011-03-183353353273272,000327
2011-03-173253253253251,000325
2011-03-163253413253412,000341
2011-03-153703703253658,000365
2011-03-143503703473707,000370
2011-03-113753753733734,000373
2011-03-103783783783782,000378
2011-03-083883883813813,000381
2011-03-073833903833903,000390
2011-03-033843843843841,000384
2011-03-013843843843841,000384
2011-02-283853853853852,000385
2011-02-243873873853852,000385
2011-02-233963993953996,000399
2011-02-224004004004002,000400
2011-02-214004024004023,000402
2011-02-184004004004003,000400
2011-02-173954003954003,000400
2011-02-163953973953973,000397
2011-02-154004003953957,000395
2011-02-143963963963961,000396
2011-02-103943943943941,000394
2011-02-093953953953951,000395
2011-02-083933933933931,000393
2011-02-073913913903902,000390
2011-02-033843843843845,000384
2011-02-023813843803845,000384
2011-02-013943943943942,000394
2011-01-313953953953951,000395
2011-01-283933953933954,000395
2011-01-273893893893894,000389
2011-01-263843883843885,000388
2011-01-253703843703843,000384
2011-01-243713783703785,000378
2011-01-213783783753757,000375
2011-01-203813813813812,000381
2011-01-1937738937238011,000380
2011-01-1837137237137210,000372
2011-01-1737137637137211,000372
2011-01-1437637837137117,000371
2011-01-133733753733759,000375
2011-01-1237237237237216,000372
2011-01-1137237237037020,000370
2011-01-063713713713711,000371
2011-01-053653703653703,000370
2011-01-043623623623621,000362

分割・併合履歴 ： なし