6699 ダイヤモンドエレクトリックホールディングス(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 996 | 1,037 | 950 | 974 | 34,000 | 974 |
| 2018-12-27 | 1,042 | 1,042 | 995 | 1,009 | 26,000 | 1,009 |
| 2018-12-26 | 1,029 | 1,070 | 956 | 982 | 46,800 | 982 |
| 2018-12-25 | 955 | 1,028 | 930 | 983 | 40,600 | 983 |
| 2018-12-21 | 1,060 | 1,100 | 1,000 | 1,030 | 74,800 | 1,030 |
| 2018-12-20 | 1,068 | 1,076 | 945 | 1,000 | 81,600 | 1,000 |
| 2018-12-19 | 1,200 | 1,250 | 1,121 | 1,128 | 61,800 | 1,128 |
| 2018-12-18 | 1,311 | 1,378 | 1,211 | 1,252 | 55,600 | 1,252 |
| 2018-12-17 | 1,356 | 1,416 | 1,290 | 1,306 | 53,600 | 1,306 |
| 2018-12-14 | 1,450 | 1,525 | 1,361 | 1,386 | 51,400 | 1,386 |
| 2018-12-13 | 1,427 | 1,620 | 1,417 | 1,455 | 72,000 | 1,455 |
| 2018-12-12 | 1,460 | 1,523 | 1,410 | 1,442 | 83,500 | 1,442 |
| 2018-12-11 | 1,853 | 1,861 | 1,530 | 1,530 | 177,700 | 1,530 |
| 2018-12-10 | 2,080 | 2,080 | 1,773 | 1,930 | 375,600 | 1,930 |
| 2018-12-07 | 1,610 | 1,790 | 1,610 | 1,680 | 68,200 | 1,680 |
| 2018-12-06 | 1,626 | 1,626 | 1,532 | 1,575 | 36,400 | 1,575 |
| 2018-12-05 | 1,710 | 1,715 | 1,638 | 1,659 | 41,800 | 1,659 |
| 2018-12-04 | 1,823 | 1,845 | 1,705 | 1,750 | 91,200 | 1,750 |
| 2018-12-03 | 1,728 | 1,965 | 1,688 | 1,816 | 269,000 | 1,816 |
| 2018-11-30 | 1,657 | 1,695 | 1,512 | 1,614 | 203,100 | 1,614 |
| 2018-11-29 | 1,909 | 1,909 | 1,455 | 1,496 | 532,600 | 1,496 |
| 2018-11-28 | 1,519 | 1,669 | 1,500 | 1,669 | 99,600 | 1,669 |
| 2018-11-27 | 1,099 | 1,369 | 1,056 | 1,369 | 106,000 | 1,369 |
| 2018-11-26 | 1,110 | 1,110 | 1,031 | 1,069 | 26,700 | 1,069 |
| 2018-11-22 | 1,100 | 1,139 | 1,020 | 1,050 | 159,200 | 1,050 |
| 2018-11-21 | 1,102 | 1,117 | 1,051 | 1,117 | 53,100 | 1,117 |
| 2018-11-20 | 829 | 967 | 829 | 967 | 46,400 | 967 |
| 2018-11-19 | 816 | 822 | 816 | 817 | 1,500 | 817 |
| 2018-11-16 | 845 | 845 | 816 | 816 | 5,800 | 816 |
| 2018-11-15 | 833 | 840 | 826 | 826 | 3,300 | 826 |
| 2018-11-14 | 827 | 848 | 820 | 825 | 19,600 | 825 |
| 2018-11-13 | 851 | 851 | 825 | 832 | 19,100 | 832 |
| 2018-11-12 | 912 | 912 | 857 | 864 | 17,700 | 864 |
| 2018-11-09 | 900 | 930 | 893 | 912 | 17,800 | 912 |
| 2018-11-08 | 898 | 910 | 888 | 900 | 17,600 | 900 |
| 2018-11-07 | 940 | 940 | 870 | 883 | 78,200 | 883 |
| 2018-11-06 | 1,007 | 1,020 | 985 | 985 | 16,500 | 985 |
| 2018-11-05 | 971 | 992 | 959 | 992 | 6,600 | 992 |
| 2018-11-02 | 969 | 979 | 948 | 970 | 8,900 | 970 |
| 2018-11-01 | 981 | 988 | 967 | 967 | 7,000 | 967 |
| 2018-10-31 | 989 | 1,000 | 967 | 967 | 8,400 | 967 |
| 2018-10-30 | 916 | 975 | 916 | 975 | 10,000 | 975 |
| 2018-10-29 | 1,006 | 1,010 | 918 | 918 | 21,300 | 918 |
| 2018-10-26 | 1,010 | 1,021 | 995 | 996 | 5,500 | 996 |
| 2018-10-25 | 1,050 | 1,050 | 1,000 | 1,001 | 19,500 | 1,001 |
| 2018-10-24 | 1,125 | 1,130 | 1,088 | 1,091 | 15,500 | 1,091 |
| 2018-10-23 | 1,164 | 1,164 | 1,126 | 1,126 | 8,900 | 1,126 |
| 2018-10-22 | 1,149 | 1,220 | 1,128 | 1,165 | 24,300 | 1,165 |
| 2018-10-19 | 1,175 | 1,189 | 1,110 | 1,126 | 29,800 | 1,126 |
| 2018-10-18 | 1,322 | 1,333 | 1,173 | 1,173 | 102,300 | 1,173 |
| 2018-10-17 | 1,189 | 1,372 | 1,155 | 1,372 | 211,300 | 1,372 |
| 2018-10-16 | 1,110 | 1,110 | 1,072 | 1,072 | 7,800 | 1,072 |
| 2018-10-15 | 1,134 | 1,134 | 1,099 | 1,100 | 7,200 | 1,100 |
| 2018-10-12 | 1,139 | 1,143 | 1,123 | 1,123 | 4,400 | 1,123 |
| 2018-10-11 | 1,112 | 1,161 | 1,090 | 1,120 | 9,900 | 1,120 |
| 2018-10-10 | 1,169 | 1,179 | 1,139 | 1,139 | 8,300 | 1,139 |
| 2018-10-09 | 1,189 | 1,189 | 1,160 | 1,163 | 7,700 | 1,163 |
| 2018-10-05 | 1,236 | 1,236 | 1,180 | 1,216 | 18,000 | 1,216 |
| 2018-10-04 | 1,234 | 1,234 | 1,204 | 1,229 | 3,600 | 1,229 |
| 2018-10-03 | 1,233 | 1,250 | 1,230 | 1,250 | 8,600 | 1,250 |
| 2018-10-02 | 1,250 | 1,290 | 1,236 | 1,240 | 5,900 | 1,240 |
| 2018-10-01 | 1,300 | 1,300 | 1,230 | 1,230 | 5,600 | 1,230 |
分割・併合履歴 ： なし
