9793 (株)ダイセキの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,300	2,330	2,250	2,290	9,800	754.29
1999-12-29	2,330	2,330	2,300	2,320	17,400	764.17
1999-12-28	2,360	2,360	2,300	2,350	15,800	774.06
1999-12-27	2,450	2,450	2,370	2,370	16,800	780.64
1999-12-24	2,360	2,370	2,300	2,370	29,200	780.64
1999-12-22	2,350	2,350	2,270	2,340	56,600	770.76
1999-12-21	2,350	2,375	2,300	2,300	38,000	757.59
1999-12-20	2,350	2,390	2,330	2,330	37,800	767.47
1999-12-17	2,390	2,410	2,300	2,310	26,100	760.88
1999-12-16	2,380	2,400	2,350	2,360	29,900	777.35
1999-12-15	2,320	2,420	2,320	2,370	22,900	780.64
1999-12-14	2,360	2,400	2,340	2,370	30,900	780.64
1999-12-13	2,530	2,530	2,350	2,350	84,900	774.06
1999-12-10	2,550	2,570	2,400	2,400	31,500	790.53
1999-12-09	2,610	2,680	2,550	2,550	69,900	839.93
1999-12-08	2,450	2,600	2,450	2,600	49,800	856.40
1999-12-07	2,380	2,470	2,380	2,430	20,500	800.41
1999-12-06	2,400	2,410	2,350	2,380	17,200	783.94
1999-12-03	2,440	2,450	2,400	2,440	24,000	803.70
1999-12-02	2,490	2,500	2,400	2,440	45,800	803.70
1999-12-01	2,500	2,510	2,480	2,490	28,100	820.17
1999-11-30	2,515	2,530	2,480	2,500	48,400	823.46
1999-11-29	2,430	2,475	2,410	2,475	29,000	815.23
1999-11-26	2,260	2,450	2,260	2,410	30,500	793.82
1999-11-25	2,345	2,350	2,260	2,330	60,900	767.47
1999-11-24	2,450	2,450	2,380	2,400	59,700	790.53
1999-11-22	2,410	2,570	2,410	2,490	37,900	820.17
1999-11-19	2,550	2,620	2,550	2,570	30,500	846.52
1999-11-18	2,460	2,540	2,460	2,510	20,100	826.76
1999-11-17	2,470	2,590	2,440	2,460	31,900	810.29
1999-11-16	2,530	2,600	2,450	2,500	34,500	823.46
1999-11-15	2,700	2,700	2,500	2,520	44,500	830.05
1999-11-12	2,690	2,700	2,580	2,670	39,800	879.46
1999-11-11	2,700	2,720	2,620	2,695	56,400	887.69
1999-11-10	2,770	2,780	2,700	2,755	46,400	907.46
1999-11-09	2,810	2,820	2,680	2,780	68,000	915.69
1999-11-08	2,870	2,870	2,750	2,800	68,200	922.28
1999-11-05	2,850	2,870	2,780	2,840	154,100	935.45
1999-11-04	2,760	2,870	2,720	2,870	225,500	945.34
1999-11-02	2,595	2,780	2,580	2,710	66,900	892.63
1999-11-01	2,600	2,640	2,575	2,580	68,000	849.81
1999-10-29	2,740	2,740	2,580	2,580	53,300	849.81
1999-10-28	2,770	2,790	2,660	2,700	68,000	889.34
1999-10-27	2,830	2,840	2,750	2,790	100,300	918.99
1999-10-26	2,620	2,840	2,600	2,800	130,300	922.28
1999-10-25	2,630	2,650	2,600	2,600	29,600	856.40
1999-10-22	2,650	2,650	2,600	2,600	19,500	856.40
1999-10-21	2,560	2,650	2,510	2,650	43,400	872.87
1999-10-20	2,520	2,580	2,500	2,560	40,600	843.23
1999-10-19	2,475	2,500	2,350	2,400	30,500	790.53
1999-10-18	2,180	2,350	2,180	2,350	65,500	774.06
1999-10-15	2,610	2,630	2,480	2,540	28,000	836.64
1999-10-14	2,650	2,670	2,600	2,600	16,300	856.40
1999-10-13	2,610	2,680	2,600	2,600	35,300	856.40
1999-10-12	2,760	2,780	2,690	2,690	38,600	886.05
1999-10-08	2,900	2,900	2,710	2,790	33,100	918.99
1999-10-07	2,910	2,930	2,870	2,880	84,900	948.63
1999-10-06	2,900	2,900	2,800	2,860	112,300	942.04
1999-10-05	2,780	2,930	2,740	2,860	231,900	942.04
1999-10-04	2,650	2,700	2,510	2,700	52,600	889.34
1999-10-01	2,670	2,700	2,550	2,650	67,200	872.87
1999-09-30	2,700	2,700	2,570	2,650	34,800	872.87
1999-09-29	2,700	2,750	2,620	2,700	48,600	889.34
1999-09-28	2,340	2,690	2,340	2,620	73,200	862.99
1999-09-27	2,400	2,410	2,320	2,330	41,800	767.47
1999-09-24	2,470	2,520	2,250	2,400	60,200	790.53
1999-09-22	2,550	2,590	2,460	2,550	63,700	839.93
1999-09-21	2,700	2,710	2,550	2,630	59,200	866.28
1999-09-20	2,690	2,770	2,650	2,700	59,100	889.34
1999-09-17	2,700	2,750	2,640	2,710	76,100	892.63
1999-09-16	2,690	2,750	2,620	2,750	247,500	905.81
1999-09-14	3,050	3,160	2,945	2,970	378,500	978.27
1999-09-13	2,890	3,000	2,870	3,000	470,000	988.16
1999-09-10	2,560	2,900	2,555	2,840	312,600	935.45
1999-09-09	2,650	2,710	2,560	2,600	103,200	856.40
1999-09-08	2,670	2,760	2,640	2,640	135,100	869.58
1999-09-07	2,790	2,790	2,630	2,710	120,300	892.63
1999-09-06	2,850	2,880	2,750	2,790	152,600	918.99
1999-09-03	2,870	2,930	2,750	2,840	499,400	935.45
1999-09-02	2,715	2,880	2,640	2,830	522,200	932.16
1999-09-01	2,470	2,770	2,450	2,670	914,001	879.46
1999-08-31	2,310	2,460	2,270	2,390	312,300	787.23
1999-08-30	2,330	2,335	2,250	2,270	121,400	747.71
1999-08-27	2,295	2,445	2,260	2,330	528,700	767.47
1999-08-26	2,000	2,295	1,990	2,295	720,901	755.94
1999-08-25	1,949	1,999	1,920	1,999	97,100	658.44
1999-08-24	1,930	1,955	1,900	1,900	60,900	625.83
1999-08-23	1,931	1,980	1,931	1,951	42,100	642.63
1999-08-20	1,851	1,930	1,851	1,901	29,100	626.16
1999-08-19	1,950	1,960	1,890	1,900	29,600	625.83
1999-08-18	1,980	2,000	1,910	1,960	53,900	645.60
1999-08-17	2,030	2,035	1,970	1,980	50,800	652.18
1999-08-16	2,000	2,040	1,980	2,010	46,100	662.07
1999-08-13	2,000	2,010	1,950	1,950	22,700	642.30
1999-08-12	1,850	2,000	1,850	1,990	30,600	655.48
1999-08-11	1,890	1,900	1,840	1,850	26,400	609.36
1999-08-10	1,861	1,990	1,861	1,900	24,800	625.83
1999-08-09	1,999	1,999	1,850	1,851	35,100	609.69
1999-08-06	2,010	2,050	1,950	2,000	41,600	658.77
1999-08-05	2,090	2,100	2,035	2,040	159,200	671.95

分割・併合履歴： [2021-08-30]1株→1.2株 [2008-02-26]1株→1.1株 [2007-02-23]1株→1.2株 [2006-02-23]1株→1.2株 [2005-02-23]1株→1.2株 [2003-02-25]1株→1.1株 [2001-02-23]1株→1.1株 [2000-02-24]1株→1.1株 [1999-02-23]1株→1.1株 [1998-02-24]1株→1.1株 [1997-02-25]1株→1.2株 [1996-02-26]1株→1.2株

2025年04月
日	月	火	水	木	金	土
« 03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

9793 (株)ダイセキ の時系列データ [1999年度]

9793 (株)ダイセキの時系列データ [1999年度]