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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,005	1,007	987	991	42,400	991
2019-12-27	1,005	1,012	1,001	1,006	19,400	1,006
2019-12-26	1,009	1,010	1,001	1,004	22,000	1,004
2019-12-25	1,006	1,023	1,001	1,001	23,900	1,001
2019-12-24	1,003	1,014	1,002	1,014	23,700	1,014
2019-12-23	1,022	1,023	1,001	1,007	39,100	1,007
2019-12-20	1,008	1,032	1,001	1,021	32,600	1,021
2019-12-19	1,005	1,010	999	1,004	45,000	1,004
2019-12-18	1,006	1,006	1,001	1,004	11,400	1,004
2019-12-17	1,016	1,017	1,002	1,006	72,600	1,006
2019-12-16	1,034	1,034	1,010	1,015	17,300	1,015
2019-12-13	1,023	1,040	1,018	1,024	36,400	1,024
2019-12-12	1,005	1,014	1,005	1,007	14,600	1,007
2019-12-11	1,022	1,033	1,002	1,009	23,600	1,009
2019-12-10	1,005	1,030	1,003	1,030	23,300	1,030
2019-12-09	1,003	1,017	1,003	1,006	11,300	1,006
2019-12-06	1,005	1,009	999	1,009	37,900	1,009
2019-12-05	1,020	1,024	1,006	1,006	23,200	1,006
2019-12-04	1,012	1,018	1,003	1,017	24,300	1,017
2019-12-03	1,022	1,033	1,015	1,018	18,800	1,018
2019-12-02	1,048	1,049	1,020	1,034	31,500	1,034
2019-11-29	1,051	1,067	1,041	1,047	27,100	1,047
2019-11-28	1,102	1,102	1,050	1,050	64,000	1,050
2019-11-27	1,093	1,239	1,057	1,103	377,400	1,103
2019-11-26	1,081	1,081	1,061	1,080	23,100	1,080
2019-11-25	1,078	1,078	1,061	1,071	8,900	1,071
2019-11-22	1,054	1,070	1,049	1,065	7,600	1,065
2019-11-21	1,082	1,088	1,044	1,053	16,300	1,053
2019-11-20	1,098	1,103	1,080	1,089	11,800	1,089
2019-11-19	1,107	1,107	1,075	1,098	10,500	1,098
2019-11-18	1,100	1,110	1,085	1,087	11,600	1,087
2019-11-15	1,073	1,105	1,068	1,094	11,100	1,094
2019-11-14	1,139	1,170	1,038	1,063	57,900	1,063
2019-11-13	1,165	1,165	1,120	1,120	15,200	1,120
2019-11-12	1,154	1,158	1,146	1,150	13,500	1,150
2019-11-11	1,150	1,152	1,137	1,147	12,800	1,147
2019-11-08	1,175	1,175	1,140	1,140	14,200	1,140
2019-11-07	1,143	1,157	1,128	1,145	26,600	1,145
2019-11-06	1,140	1,140	1,120	1,139	11,100	1,139
2019-11-05	1,150	1,150	1,102	1,140	31,200	1,140
2019-11-01	1,120	1,121	1,095	1,099	15,000	1,099
2019-10-31	1,145	1,149	1,125	1,125	30,500	1,125
2019-10-30	1,107	1,280	1,078	1,173	227,100	1,173
2019-10-29	1,110	1,110	1,093	1,097	12,200	1,097
2019-10-28	1,100	1,108	1,093	1,107	13,000	1,107
2019-10-25	1,100	1,100	1,092	1,097	10,700	1,097
2019-10-24	1,080	1,095	1,080	1,095	13,300	1,095
2019-10-23	1,068	1,070	1,060	1,070	10,000	1,070
2019-10-21	1,069	1,069	1,055	1,065	8,400	1,065
2019-10-18	1,056	1,068	1,048	1,066	13,500	1,066
2019-10-17	1,049	1,060	1,040	1,044	8,800	1,044
2019-10-16	1,049	1,056	1,038	1,049	13,600	1,049
2019-10-15	1,061	1,068	1,049	1,054	20,000	1,054
2019-10-11	1,022	1,048	1,020	1,047	28,600	1,047
2019-10-10	998	1,017	998	1,015	9,800	1,015
2019-10-09	1,000	1,000	996	996	13,900	996
2019-10-08	1,003	1,010	992	996	36,800	996
2019-10-07	1,032	1,032	1,004	1,015	15,300	1,015
2019-10-04	1,027	1,030	1,017	1,028	8,700	1,028
2019-10-03	1,034	1,034	1,008	1,017	26,000	1,017
2019-10-02	1,081	1,089	1,054	1,061	26,400	1,061
2019-10-01	1,101	1,107	1,090	1,100	54,600	1,100
2019-09-30	1,140	1,168	1,086	1,168	17,600	1,168
2019-09-27	1,110	1,132	1,092	1,130	13,700	1,130
2019-09-26	1,154	1,159	1,111	1,122	17,500	1,122
2019-09-25	1,151	1,156	1,140	1,153	13,500	1,153
2019-09-24	1,129	1,148	1,125	1,148	12,600	1,148
2019-09-20	1,092	1,129	1,092	1,121	5,500	1,121
2019-09-19	1,071	1,105	1,071	1,095	8,800	1,095
2019-09-18	1,074	1,102	1,067	1,081	6,500	1,081
2019-09-17	1,101	1,101	1,065	1,078	8,100	1,078
2019-09-13	1,119	1,129	1,089	1,092	10,600	1,092
2019-09-12	1,067	1,126	1,062	1,119	9,200	1,119
2019-09-11	1,044	1,078	1,042	1,067	10,300	1,067
2019-09-10	1,048	1,075	1,033	1,049	8,800	1,049
2019-09-09	1,067	1,067	1,038	1,053	7,700	1,053
2019-09-06	1,067	1,089	1,035	1,067	8,400	1,067
2019-09-05	1,072	1,090	1,065	1,065	3,900	1,065
2019-09-04	1,034	1,068	1,034	1,068	4,300	1,068
2019-09-03	1,027	1,080	1,027	1,051	3,100	1,051
2019-09-02	1,054	1,054	1,024	1,024	3,500	1,024
2019-08-30	1,010	1,052	1,010	1,040	3,800	1,040
2019-08-29	1,000	1,006	983	1,000	8,900	1,000
2019-08-28	1,037	1,043	997	1,008	15,300	1,008
2019-08-27	1,032	1,051	1,032	1,046	6,900	1,046
2019-08-26	1,048	1,049	1,025	1,028	3,100	1,028
2019-08-23	1,043	1,054	1,033	1,048	2,100	1,048
2019-08-22	1,031	1,049	1,030	1,047	5,400	1,047
2019-08-21	1,049	1,049	1,028	1,036	2,700	1,036
2019-08-20	1,039	1,056	1,038	1,048	2,700	1,048
2019-08-19	1,053	1,053	1,032	1,048	2,200	1,048
2019-08-16	1,040	1,052	1,025	1,049	5,600	1,049
2019-08-15	1,069	1,069	1,009	1,054	14,300	1,054
2019-08-14	1,066	1,071	1,053	1,070	7,000	1,070
2019-08-13	1,035	1,106	1,035	1,041	10,100	1,041
2019-08-09	1,078	1,078	1,037	1,048	3,200	1,048
2019-08-08	1,030	1,040	1,011	1,033	4,900	1,033
2019-08-07	1,080	1,080	1,020	1,027	2,100	1,027
2019-08-06	1,001	1,095	1,001	1,070	10,600	1,070
2019-08-05	1,095	1,095	999	1,055	37,200	1,055
2019-08-02	1,125	1,131	1,095	1,095	11,400	1,095
2019-08-01	1,122	1,156	1,116	1,139	13,500	1,139
2019-07-31	1,105	1,111	1,105	1,110	500	1,110
2019-07-30	1,111	1,130	1,111	1,121	3,300	1,121
2019-07-29	1,111	1,131	1,096	1,128	8,400	1,128
2019-07-26	1,131	1,135	1,110	1,123	6,500	1,123
2019-07-25	1,111	1,129	1,101	1,127	6,700	1,127
2019-07-24	1,119	1,120	1,104	1,111	5,600	1,111
2019-07-23	1,100	1,132	1,100	1,104	12,200	1,104
2019-07-22	1,150	1,150	1,100	1,112	13,300	1,112
2019-07-19	1,131	1,140	1,102	1,120	23,100	1,120
2019-07-18	1,166	1,166	1,113	1,148	15,400	1,148
2019-07-17	1,152	1,186	1,150	1,168	7,900	1,168
2019-07-16	1,181	1,220	1,153	1,167	19,900	1,167
2019-07-12	1,213	1,216	1,151	1,170	38,400	1,170
2019-07-11	1,306	1,325	1,200	1,200	46,300	1,200
2019-07-10	1,251	1,334	1,247	1,315	69,200	1,315
2019-07-09	1,252	1,285	1,216	1,278	40,900	1,278
2019-07-08	1,200	1,269	1,183	1,263	65,600	1,263
2019-07-05	1,185	1,217	1,185	1,188	29,500	1,188
2019-07-04	1,192	1,204	1,162	1,172	39,700	1,172
2019-07-03	1,175	1,175	1,150	1,174	12,900	1,174
2019-07-02	1,149	1,178	1,149	1,175	8,500	1,175
2019-07-01	1,151	1,187	1,141	1,145	13,700	1,145
2019-06-28	1,169	1,169	1,141	1,150	10,300	1,150
2019-06-27	1,178	1,178	1,160	1,166	12,100	1,166
2019-06-26	1,199	1,200	1,158	1,179	46,600	1,179
2019-06-25	1,143	1,143	1,112	1,115	10,500	1,115
2019-06-24	1,163	1,163	1,111	1,123	12,800	1,123
2019-06-21	1,150	1,154	1,110	1,139	32,500	1,139
2019-06-20	1,172	1,173	1,133	1,154	13,700	1,154
2019-06-19	1,177	1,211	1,142	1,142	40,500	1,142
2019-06-18	1,210	1,243	1,130	1,147	108,300	1,147
2019-06-17	1,181	1,298	1,180	1,223	136,800	1,223
2019-06-14	1,185	1,227	1,161	1,170	72,800	1,170
2019-06-13	1,100	1,220	1,081	1,188	180,200	1,188
2019-06-12	1,167	1,210	1,112	1,120	177,600	1,120
2019-06-11	1,055	1,337	1,034	1,197	676,100	1,197
2019-06-10	1,030	1,055	1,003	1,050	22,400	1,050
2019-06-07	1,031	1,063	1,007	1,011	58,800	1,011
2019-06-06	1,117	1,176	1,041	1,050	259,800	1,050
2019-06-05	1,042	1,147	1,039	1,147	261,100	1,147
2019-06-04	1,002	1,038	980	997	16,400	997
2019-06-03	1,014	1,020	958	1,000	53,200	1,000
2019-05-31	1,078	1,117	1,024	1,044	54,200	1,044
2019-05-30	1,115	1,127	1,055	1,060	104,000	1,060
2019-05-29	1,192	1,372	1,107	1,175	769,600	1,175
2019-05-28	1,072	1,072	1,049	1,072	22,300	1,072
2019-05-27	922	924	910	922	4,000	922
2019-05-24	905	920	901	913	6,800	913
2019-05-23	914	919	905	913	3,800	913
2019-05-22	927	937	913	913	6,200	913
2019-05-21	911	942	900	942	4,700	942
2019-05-20	926	943	900	929	10,000	929
2019-05-17	959	959	922	926	9,000	926
2019-05-16	1,007	1,007	947	957	6,800	957
2019-05-15	1,000	1,030	968	977	17,600	977
2019-05-14	1,002	1,061	930	1,024	20,900	1,024
2019-05-13	1,013	1,070	1,013	1,060	2,400	1,060
2019-05-10	1,066	1,083	1,053	1,076	4,000	1,076
2019-05-09	1,100	1,106	1,078	1,096	3,300	1,096
2019-05-08	1,088	1,101	1,036	1,100	6,100	1,100
2019-05-07	1,092	1,119	1,079	1,089	2,700	1,089
2019-04-26	1,094	1,113	1,066	1,092	9,700	1,092
2019-04-25	1,114	1,132	1,109	1,109	3,300	1,109
2019-04-24	1,120	1,134	1,114	1,132	6,300	1,132
2019-04-23	1,099	1,130	1,091	1,125	8,800	1,125
2019-04-22	1,092	1,140	1,081	1,099	9,000	1,099
2019-04-19	1,233	1,260	1,107	1,126	63,100	1,126
2019-04-18	1,066	1,200	1,066	1,113	52,200	1,113
2019-04-17	1,000	1,057	1,000	1,038	9,800	1,038
2019-04-16	1,012	1,013	992	999	6,300	999
2019-04-15	980	1,016	975	1,013	9,900	1,013
2019-04-12	975	986	958	977	6,700	977
2019-04-11	954	972	950	972	4,000	972
2019-04-10	956	986	956	962	4,500	962
2019-04-09	999	999	945	960	9,200	960
2019-04-08	1,000	1,020	980	992	14,000	992
2019-04-05	950	995	946	985	20,700	985
2019-04-04	930	944	930	944	2,500	944
2019-04-03	933	937	925	931	5,500	931
2019-04-02	937	937	922	929	3,800	929
2019-04-01	932	942	927	932	2,400	932
2019-03-29	932	940	901	920	18,200	920
2019-03-28	952	952	930	930	12,400	930
2019-03-27	947	961	945	954	2,700	954
2019-03-26	951	956	942	951	5,300	951
2019-03-25	941	945	927	936	8,100	936
2019-03-22	984	984	955	970	9,500	970
2019-03-20	977	985	970	984	5,000	984
2019-03-19	970	1,000	945	981	9,600	981
2019-03-18	969	970	956	970	2,600	970
2019-03-15	963	968	945	965	8,400	965
2019-03-14	990	998	953	969	3,600	969
2019-03-13	948	979	930	970	9,400	970
2019-03-12	952	979	951	957	9,100	957
2019-03-11	941	975	940	961	10,300	961
2019-03-08	995	995	941	941	15,700	941
2019-03-07	1,000	1,007	995	995	5,500	995
2019-03-06	1,017	1,017	1,004	1,009	4,400	1,009
2019-03-05	1,019	1,029	1,016	1,017	6,800	1,017
2019-03-04	998	1,019	998	1,019	4,500	1,019
2019-03-01	1,011	1,015	991	1,012	5,300	1,012
2019-02-28	1,026	1,030	1,002	1,006	7,300	1,006
2019-02-27	1,036	1,044	1,023	1,036	9,200	1,036
2019-02-26	1,041	1,041	1,013	1,016	6,100	1,016
2019-02-25	1,002	1,045	1,000	1,031	11,100	1,031
2019-02-22	991	1,015	991	1,008	5,000	1,008
2019-02-21	994	1,007	984	1,004	5,300	1,004
2019-02-20	1,008	1,016	980	994	8,900	994
2019-02-19	1,033	1,038	995	1,008	17,400	1,008
2019-02-18	996	1,034	985	1,017	15,900	1,017
2019-02-15	1,093	1,117	977	981	30,300	981
2019-02-14	1,117	1,119	1,050	1,063	17,700	1,063
2019-02-13	1,031	1,120	1,031	1,106	13,200	1,106
2019-02-12	1,020	1,062	1,002	1,044	16,100	1,044
2019-02-08	1,080	1,080	1,003	1,015	19,300	1,015
2019-02-07	1,151	1,151	1,082	1,092	24,700	1,092
2019-02-06	1,176	1,187	1,140	1,156	13,600	1,156
2019-02-05	1,197	1,228	1,160	1,166	21,400	1,166
2019-02-04	1,130	1,193	1,130	1,186	18,200	1,186
2019-02-01	1,149	1,168	1,117	1,131	12,100	1,131
2019-01-31	1,119	1,179	1,119	1,149	10,700	1,149
2019-01-30	1,211	1,239	1,101	1,113	35,100	1,113
2019-01-29	1,261	1,261	1,200	1,211	22,700	1,211
2019-01-28	1,253	1,316	1,241	1,260	26,300	1,260
2019-01-25	1,299	1,299	1,251	1,252	23,400	1,252
2019-01-24	1,290	1,370	1,230	1,272	53,000	1,272
2019-01-23	1,476	1,543	1,263	1,263	101,600	1,263
2019-01-22	1,450	1,471	1,415	1,446	26,700	1,446
2019-01-21	1,326	1,544	1,326	1,498	107,100	1,498
2019-01-18	1,270	1,330	1,259	1,317	23,400	1,317
2019-01-17	1,301	1,310	1,250	1,260	25,400	1,260
2019-01-16	1,202	1,320	1,181	1,283	53,200	1,283
2019-01-15	1,244	1,269	1,180	1,191	41,000	1,191
2019-01-11	1,156	1,394	1,090	1,226	162,400	1,226
2019-01-10	1,204	1,229	1,120	1,136	74,700	1,136
2019-01-09	1,350	1,404	1,240	1,280	213,000	1,280
2019-01-08	985	1,124	985	1,124	18,000	1,124
2019-01-07	953	974	952	974	20,100	974
2019-01-04	933	933	870	916	18,200	916

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