5900 (株)ダイケンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	450	484	450	484	7,000	484
2012-12-27	435	448	435	448	4,000	448
2012-12-26	436	436	435	435	6,000	435
2012-12-25	435	436	435	436	4,000	436
2012-12-21	430	438	430	437	9,000	437
2012-12-20	408	424	408	424	3,000	424
2012-12-19	415	418	415	418	4,000	418
2012-12-18	413	414	413	414	3,000	414
2012-12-17	413	413	413	413	3,000	413
2012-12-14	410	410	405	405	11,000	405
2012-12-12	415	415	414	414	5,000	414
2012-12-11	407	414	407	414	2,000	414
2012-12-10	415	415	415	415	4,000	415
2012-12-07	407	407	407	407	1,000	407
2012-12-06	415	415	415	415	1,000	415
2012-12-04	412	412	412	412	1,000	412
2012-12-03	413	413	413	413	2,000	413
2012-11-30	406	406	406	406	4,000	406
2012-11-29	405	407	405	407	2,000	407
2012-11-28	402	402	402	402	1,000	402
2012-11-26	406	406	401	401	4,000	401
2012-11-21	400	400	400	400	2,000	400
2012-11-20	401	401	401	401	1,000	401
2012-11-19	403	403	402	402	6,000	402
2012-11-16	401	401	401	401	1,000	401
2012-11-15	404	404	404	404	4,000	404
2012-11-14	398	398	398	398	2,000	398
2012-11-13	400	400	400	400	5,000	400
2012-11-12	404	404	401	401	5,000	401
2012-11-09	405	405	405	405	2,000	405
2012-11-07	401	401	401	401	2,000	401
2012-11-06	397	397	397	397	1,000	397
2012-11-05	402	402	402	402	1,000	402
2012-10-29	398	404	396	404	20,000	404
2012-10-26	390	396	390	396	13,000	396
2012-10-25	390	390	390	390	2,000	390
2012-10-24	389	389	388	388	6,000	388
2012-10-23	389	389	388	388	3,000	388
2012-10-22	389	389	389	389	4,000	389
2012-10-19	384	391	383	391	4,000	391
2012-10-15	385	394	385	394	7,000	394
2012-10-12	385	385	385	385	1,000	385
2012-10-11	385	385	385	385	1,000	385
2012-10-10	387	387	385	385	3,000	385
2012-10-09	394	394	389	389	11,000	389
2012-10-05	381	389	381	389	2,000	389
2012-10-04	387	387	378	380	24,000	380
2012-10-03	387	395	387	389	5,000	389
2012-10-01	399	403	395	401	15,000	401
2012-09-28	376	376	375	375	6,000	375
2012-09-27	384	384	384	384	1,000	384
2012-09-26	380	384	380	384	2,000	384
2012-09-25	373	380	373	380	4,000	380
2012-09-24	380	380	380	380	2,000	380
2012-09-20	385	385	385	385	1,000	385
2012-09-18	383	383	383	383	4,000	383
2012-09-14	383	383	382	382	2,000	382
2012-09-13	376	376	376	376	3,000	376
2012-09-10	377	377	375	375	2,000	375
2012-09-07	377	377	376	376	2,000	376
2012-09-06	380	380	380	380	1,000	380
2012-08-28	388	388	388	388	1,000	388
2012-08-27	380	388	380	388	2,000	388
2012-08-23	379	380	379	380	2,000	380
2012-08-22	380	380	380	380	1,000	380
2012-08-21	376	376	376	376	3,000	376
2012-08-15	378	378	378	378	3,000	378
2012-08-14	378	378	378	378	1,000	378
2012-08-13	377	377	377	377	1,000	377
2012-08-10	380	380	380	380	1,000	380
2012-08-08	381	381	378	378	3,000	378
2012-08-06	386	386	386	386	2,000	386
2012-08-03	379	379	378	378	8,000	378
2012-08-01	380	380	380	380	4,000	380
2012-07-31	382	382	382	382	1,000	382
2012-07-30	378	384	378	384	3,000	384
2012-07-27	383	383	380	380	2,000	380
2012-07-26	382	382	382	382	3,000	382
2012-07-24	383	383	382	382	8,000	382
2012-07-23	386	390	383	390	11,000	390
2012-07-17	394	399	394	398	5,000	398
2012-07-13	390	390	390	390	1,000	390
2012-07-12	390	390	388	388	2,000	388
2012-07-10	399	399	389	389	9,000	389
2012-07-09	401	401	394	399	17,000	399
2012-07-06	399	399	399	399	7,000	399
2012-07-05	394	394	394	394	7,000	394
2012-07-03	396	396	395	395	7,000	395
2012-07-02	397	397	395	395	15,000	395
2012-06-29	396	396	395	395	7,000	395
2012-06-28	395	395	395	395	3,000	395
2012-06-27	395	396	394	396	12,000	396
2012-06-26	396	396	396	396	12,000	396
2012-06-25	397	397	396	396	3,000	396
2012-06-20	387	389	387	389	6,000	389
2012-06-18	388	388	388	388	1,000	388
2012-06-15	389	389	389	389	15,000	389
2012-06-14	389	392	389	389	7,000	389
2012-06-13	392	392	389	389	4,000	389
2012-06-07	384	389	384	389	6,000	389
2012-06-06	386	386	386	386	2,000	386
2012-06-05	385	385	385	385	1,000	385
2012-06-04	379	385	379	385	6,000	385
2012-05-28	401	401	397	397	3,000	397
2012-05-24	402	402	402	402	1,000	402
2012-05-21	371	387	371	387	3,000	387
2012-05-18	367	367	364	366	9,000	366
2012-05-17	366	366	366	366	2,000	366
2012-05-16	363	364	363	364	5,000	364
2012-05-15	384	384	350	355	59,000	355
2012-05-14	436	436	400	400	19,000	400
2012-05-08	445	445	445	445	1,000	445
2012-04-26	451	451	451	451	5,000	451
2012-04-25	444	450	444	450	3,000	450
2012-04-24	449	449	449	449	1,000	449
2012-04-23	448	448	448	448	1,000	448
2012-04-20	449	449	449	449	1,000	449
2012-04-19	449	449	449	449	1,000	449
2012-04-18	447	449	445	449	6,000	449
2012-04-17	448	448	448	448	3,000	448
2012-04-16	430	436	430	436	9,000	436
2012-04-13	434	435	431	434	20,000	434
2012-04-12	425	434	425	434	11,000	434
2012-04-11	417	424	413	424	4,000	424
2012-04-09	422	422	422	422	1,000	422
2012-04-06	415	421	415	421	2,000	421
2012-04-05	411	415	408	415	7,000	415
2012-04-03	422	423	422	423	8,000	423
2012-04-02	420	422	418	422	5,000	422
2012-03-28	417	417	417	417	1,000	417
2012-03-27	403	417	403	417	2,000	417
2012-03-26	415	418	415	418	64,000	418
2012-03-23	405	408	405	408	4,000	408
2012-03-22	403	405	403	405	6,000	405
2012-03-21	401	405	395	403	15,000	403
2012-03-16	401	401	401	401	3,000	401
2012-03-15	398	400	397	400	16,000	400
2012-03-14	392	396	392	393	29,000	393
2012-03-13	386	388	386	388	4,000	388
2012-03-12	384	392	383	392	5,000	392
2012-03-09	380	387	380	387	6,000	387
2012-03-08	378	381	373	381	9,000	381
2012-03-07	382	382	382	382	1,000	382
2012-03-06	384	384	383	383	2,000	383
2012-03-05	387	387	387	387	1,000	387
2012-03-02	385	389	384	388	7,000	388
2012-03-01	383	385	367	385	12,000	385
2012-02-29	383	383	383	383	1,000	383
2012-02-28	376	376	375	375	6,000	375
2012-02-27	387	387	375	376	12,000	376
2012-02-24	387	387	387	387	2,000	387
2012-02-23	386	387	386	387	3,000	387
2012-02-22	383	383	383	383	6,000	383
2012-02-21	380	380	380	380	2,000	380
2012-02-20	379	381	379	380	9,000	380
2012-02-17	374	375	374	374	6,000	374
2012-02-16	374	374	368	374	15,000	374
2012-02-15	373	373	372	373	19,000	373
2012-02-14	373	373	373	373	2,000	373
2012-02-13	368	374	368	374	4,000	374
2012-02-10	367	368	367	368	3,000	368
2012-02-09	366	366	366	366	3,000	366
2012-02-08	368	370	365	366	12,000	366
2012-02-07	368	368	368	368	1,000	368
2012-02-06	363	367	363	365	12,000	365
2012-02-03	362	362	360	360	6,000	360
2012-02-02	363	363	362	362	2,000	362
2012-02-01	363	363	361	361	3,000	361
2012-01-30	364	365	362	362	7,000	362
2012-01-27	361	364	361	364	2,000	364
2012-01-26	362	366	359	359	20,000	359
2012-01-25	361	361	361	361	3,000	361
2012-01-24	365	365	360	360	18,000	360
2012-01-23	363	363	360	360	10,000	360
2012-01-20	362	367	360	367	14,000	367
2012-01-19	356	363	356	363	12,000	363
2012-01-18	355	356	350	350	8,000	350
2012-01-17	353	355	350	350	18,000	350
2012-01-16	350	350	350	350	6,000	350
2012-01-13	347	350	347	350	5,000	350
2012-01-12	350	351	345	345	12,000	345
2012-01-11	350	350	346	346	3,000	346
2012-01-10	348	354	346	350	9,000	350
2012-01-06	342	342	339	339	7,000	339
2012-01-05	342	342	342	342	2,000	342
2012-01-04	341	342	341	342	7,000	342

分割・併合履歴：なし

5900 (株)ダイケン の時系列データ [2012年度]

5900 (株)ダイケンの時系列データ [2012年度]