5900 (株)ダイケンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	727	727	727	727	200	727
2021-12-29	-	-	-	725	-	725
2021-12-28	725	727	725	725	900	725
2021-12-27	742	742	722	725	2,600	725
2021-12-24	725	733	725	733	500	733
2021-12-23	735	735	735	735	100	735
2021-12-22	-	-	-	735	-	735
2021-12-21	-	-	-	735	-	735
2021-12-20	746	746	735	735	8,300	735
2021-12-17	-	-	-	735	-	735
2021-12-16	733	742	733	735	1,900	735
2021-12-15	767	767	748	748	1,900	748
2021-12-14	765	767	765	767	700	767
2021-12-13	767	767	766	767	1,800	767
2021-12-10	772	772	766	766	1,900	766
2021-12-09	754	757	749	757	1,000	757
2021-12-08	759	759	754	754	400	754
2021-12-07	765	765	759	759	800	759
2021-12-06	760	760	760	760	200	760
2021-12-03	775	775	760	760	1,100	760
2021-12-02	747	748	747	747	400	747
2021-12-01	770	770	736	747	2,300	747
2021-11-30	755	756	755	755	700	755
2021-11-29	773	775	749	749	700	749
2021-11-26	755	755	747	747	1,600	747
2021-11-25	747	751	747	751	400	751
2021-11-24	740	752	740	752	1,200	752
2021-11-22	746	746	742	742	900	742
2021-11-19	746	749	745	749	800	749
2021-11-18	754	755	750	750	500	750
2021-11-17	755	755	755	755	1,500	755
2021-11-16	748	755	746	755	2,100	755
2021-11-15	752	752	752	752	1,900	752
2021-11-12	745	748	745	748	300	748
2021-11-11	748	748	745	745	1,300	745
2021-11-10	750	750	748	748	800	748
2021-11-09	750	750	750	750	400	750
2021-11-08	750	750	750	750	200	750
2021-11-05	-	-	-	751	-	751
2021-11-04	-	-	-	751	-	751
2021-11-02	750	751	750	751	200	751
2021-11-01	755	755	751	751	600	751
2021-10-29	758	758	758	758	100	758
2021-10-28	749	750	749	750	200	750
2021-10-27	750	750	749	749	400	749
2021-10-26	750	750	750	750	2,500	750
2021-10-25	763	763	748	749	1,200	749
2021-10-22	761	761	760	760	300	760
2021-10-21	-	-	-	760	-	760
2021-10-20	761	761	760	760	300	760
2021-10-19	734	758	734	758	4,900	758
2021-10-18	750	750	749	749	400	749
2021-10-15	752	752	750	750	2,500	750
2021-10-14	743	750	743	750	700	750
2021-10-13	741	743	739	743	900	743
2021-10-12	740	744	740	740	600	740
2021-10-11	739	739	739	739	200	739
2021-10-08	746	746	739	739	1,000	739
2021-10-07	737	747	737	747	1,600	747
2021-10-06	751	751	738	749	2,900	749
2021-10-05	749	752	747	747	1,000	747
2021-10-04	750	750	749	749	1,400	749
2021-10-01	752	752	749	750	800	750
2021-09-30	749	753	749	752	800	752
2021-09-29	750	750	750	750	600	750
2021-09-28	751	752	750	750	900	750
2021-09-27	753	756	751	754	1,200	754
2021-09-24	730	739	730	738	1,400	738
2021-09-22	725	725	724	724	600	724
2021-09-21	725	725	723	725	500	725
2021-09-17	728	728	725	725	700	725
2021-09-16	730	735	730	734	600	734
2021-09-15	736	736	735	735	2,000	735
2021-09-14	723	724	723	724	700	724
2021-09-13	724	725	724	725	3,000	725
2021-09-10	724	725	724	724	1,000	724
2021-09-09	726	726	723	724	400	724
2021-09-08	715	720	715	720	900	720
2021-09-07	719	719	715	715	300	715
2021-09-06	720	720	713	713	1,200	713
2021-09-03	710	716	710	713	2,100	713
2021-09-02	717	717	713	713	1,400	713
2021-09-01	720	720	718	718	900	718
2021-08-31	720	725	717	719	1,600	719
2021-08-30	728	728	722	722	700	722
2021-08-27	732	733	730	733	900	733
2021-08-26	733	733	732	732	1,300	732
2021-08-25	735	740	733	733	600	733
2021-08-24	740	740	735	735	400	735
2021-08-23	740	740	740	740	200	740
2021-08-20	740	740	735	735	800	735
2021-08-19	747	747	743	743	300	743
2021-08-18	741	747	741	747	700	747
2021-08-17	743	743	742	742	600	742
2021-08-16	744	745	743	743	2,400	743
2021-08-13	742	744	742	744	1,100	744
2021-08-12	744	745	741	743	1,100	743
2021-08-11	743	743	742	743	500	743
2021-08-10	742	742	740	742	500	742
2021-08-06	-	-	-	739	-	739
2021-08-05	-	-	-	739	-	739
2021-08-04	735	739	735	739	600	739
2021-08-03	739	740	736	739	3,300	739
2021-08-02	740	740	739	739	4,400	739
2021-07-30	740	740	740	740	400	740
2021-07-29	-	-	-	739	-	739
2021-07-28	-	-	-	739	-	739
2021-07-27	740	740	739	739	2,500	739
2021-07-26	740	740	740	740	1,000	740
2021-07-21	738	738	738	738	500	738
2021-07-20	739	740	739	739	500	739
2021-07-19	740	740	740	740	400	740
2021-07-16	740	740	740	740	700	740
2021-07-15	740	740	739	740	2,800	740
2021-07-14	750	753	739	740	8,700	740
2021-07-13	753	755	753	755	400	755
2021-07-12	763	763	756	756	600	756
2021-07-09	773	773	755	763	2,400	763
2021-07-08	-	-	-	758	-	758
2021-07-07	757	758	757	758	400	758
2021-07-06	-	-	-	754	-	754
2021-07-05	754	754	754	754	400	754
2021-07-02	759	764	759	759	400	759
2021-07-01	770	770	770	770	300	770
2021-06-30	777	777	770	770	800	770
2021-06-29	-	-	-	779	-	779
2021-06-28	779	779	779	779	3,100	779
2021-06-25	764	764	761	764	300	764
2021-06-24	754	757	754	757	1,500	757
2021-06-23	766	768	766	768	400	768
2021-06-22	755	759	752	757	2,600	757
2021-06-21	750	750	747	747	8,300	747
2021-06-18	759	759	749	750	1,400	750
2021-06-17	767	768	762	762	300	762
2021-06-16	-	-	-	777	-	777
2021-06-15	778	778	777	777	9,500	777
2021-06-14	777	777	771	775	3,600	775
2021-06-11	765	774	765	774	3,100	774
2021-06-10	-	-	-	761	-	761
2021-06-09	765	765	761	761	500	761
2021-06-08	758	769	756	769	2,300	769
2021-06-07	-	-	-	758	-	758
2021-06-04	757	758	757	758	300	758
2021-06-03	755	756	755	756	800	756
2021-06-02	749	756	749	756	2,100	756
2021-06-01	760	760	760	760	400	760
2021-05-31	746	746	741	745	400	745
2021-05-28	745	746	745	746	1,100	746
2021-05-27	738	740	734	734	1,500	734
2021-05-26	747	747	740	740	1,300	740
2021-05-25	737	740	737	737	500	737
2021-05-24	734	745	734	734	1,000	734
2021-05-21	741	743	732	736	2,300	736
2021-05-20	741	744	740	744	600	744
2021-05-19	743	751	743	744	900	744
2021-05-18	755	757	742	746	1,600	746
2021-05-17	781	781	767	770	2,900	770
2021-05-14	787	787	762	767	1,000	767
2021-05-13	735	748	735	742	3,400	742
2021-05-12	757	767	750	750	2,600	750
2021-05-11	795	795	755	757	14,700	757
2021-05-10	778	789	778	789	1,900	789
2021-05-07	759	773	759	773	300	773
2021-05-06	755	770	755	770	1,300	770
2021-04-30	752	752	743	750	3,400	750
2021-04-28	756	758	752	758	600	758
2021-04-27	755	755	755	755	200	755
2021-04-26	767	767	757	757	800	757
2021-04-23	-	-	-	752	-	752
2021-04-22	-	-	-	752	-	752
2021-04-21	764	764	752	752	8,000	752
2021-04-20	775	775	768	769	1,900	769
2021-04-19	762	770	759	770	2,100	770
2021-04-16	782	782	765	765	1,100	765
2021-04-15	772	772	761	767	3,200	767
2021-04-14	772	772	761	772	800	772
2021-04-13	750	758	750	757	1,000	757
2021-04-12	777	777	732	752	5,200	752
2021-04-09	758	774	752	774	5,600	774
2021-04-08	772	773	770	773	700	773
2021-04-07	772	777	772	772	2,900	772
2021-04-06	779	779	771	771	1,700	771
2021-04-05	793	793	778	779	1,400	779
2021-04-02	790	792	790	792	200	792
2021-04-01	793	793	792	792	300	792
2021-03-31	785	790	785	786	2,200	786
2021-03-30	790	790	783	785	1,700	785
2021-03-29	794	794	783	783	500	783
2021-03-26	792	799	792	792	900	792
2021-03-25	789	789	777	777	1,100	777
2021-03-24	789	789	779	779	1,500	779
2021-03-23	799	800	796	800	2,000	800
2021-03-22	800	800	800	800	400	800
2021-03-19	790	799	789	799	1,400	799
2021-03-18	800	805	791	791	1,600	791
2021-03-17	793	800	792	795	2,800	795
2021-03-16	828	828	797	805	3,000	805
2021-03-15	789	808	784	808	11,200	808
2021-03-12	775	784	770	784	3,600	784
2021-03-11	760	768	760	768	4,000	768
2021-03-10	758	762	753	762	2,300	762
2021-03-09	751	751	750	750	900	750
2021-03-08	751	751	751	751	200	751
2021-03-05	759	759	746	759	1,200	759
2021-03-04	-	-	-	750	-	750
2021-03-03	757	757	750	750	400	750
2021-03-02	738	753	736	753	2,000	753
2021-03-01	755	755	736	753	1,600	753
2021-02-26	728	750	720	750	4,200	750
2021-02-25	774	774	725	747	3,800	747
2021-02-24	762	776	757	776	3,300	776
2021-02-22	779	779	776	776	1,600	776
2021-02-19	765	765	763	764	1,000	764
2021-02-18	770	774	764	774	500	774
2021-02-17	770	779	765	771	1,000	771
2021-02-16	780	780	764	770	1,200	770
2021-02-15	796	796	780	780	2,000	780
2021-02-12	778	778	769	775	2,300	775
2021-02-10	768	768	762	768	800	768
2021-02-09	762	764	760	764	2,100	764
2021-02-08	762	766	762	763	1,100	763
2021-02-05	765	769	761	761	400	761
2021-02-04	769	773	769	771	300	771
2021-02-03	760	770	757	760	1,500	760
2021-02-02	755	777	750	775	1,600	775
2021-02-01	750	755	750	751	700	751
2021-01-29	752	752	750	752	800	752
2021-01-28	751	751	751	751	200	751
2021-01-27	754	770	754	755	700	755
2021-01-26	769	769	762	762	1,100	762
2021-01-25	757	757	755	755	400	755
2021-01-22	757	757	753	753	300	753
2021-01-21	755	764	750	755	1,400	755
2021-01-20	749	761	749	761	4,900	761
2021-01-19	745	750	745	749	4,800	749
2021-01-18	765	780	758	758	5,100	758
2021-01-15	773	773	745	750	6,100	750
2021-01-14	737	780	722	780	10,900	780
2021-01-13	725	740	725	739	9,200	739
2021-01-12	729	729	712	729	11,600	729
2021-01-08	718	745	718	729	5,000	729
2021-01-07	710	718	710	711	700	711
2021-01-06	707	717	707	710	900	710
2021-01-05	705	710	694	706	4,000	706
2021-01-04	712	718	707	709	5,000	709

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

5900 (株)ダイケン の時系列データ [2021年度]

5900 (株)ダイケンの時系列データ [2021年度]