9793 (株)ダイセキの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,840	1,840	1,800	1,820	4,300	659.43
2000-12-28	1,859	1,860	1,810	1,840	13,200	666.68
2000-12-27	1,891	1,893	1,860	1,891	14,400	685.15
2000-12-26	1,809	1,897	1,809	1,891	6,500	685.15
2000-12-25	1,830	1,870	1,830	1,869	4,300	677.18
2000-12-22	1,810	1,830	1,800	1,830	26,500	663.05
2000-12-21	1,801	1,848	1,790	1,831	21,100	663.42
2000-12-20	1,880	1,880	1,800	1,800	21,400	652.18
2000-12-19	1,880	1,899	1,880	1,880	15,500	681.17
2000-12-18	1,900	1,900	1,885	1,890	4,900	684.79
2000-12-15	1,860	1,930	1,860	1,900	11,100	688.42
2000-12-14	1,899	1,899	1,850	1,860	8,300	673.92
2000-12-13	1,949	1,949	1,857	1,881	10,700	681.53
2000-12-12	1,940	1,949	1,925	1,949	9,300	706.17
2000-12-11	1,910	1,910	1,890	1,910	9,600	692.04
2000-12-08	1,945	1,945	1,910	1,910	12,200	692.04
2000-12-07	1,929	1,948	1,900	1,948	6,200	705.81
2000-12-06	1,948	1,952	1,890	1,929	9,400	698.92
2000-12-05	1,980	1,980	1,898	1,905	18,400	690.23
2000-12-04	1,950	1,968	1,930	1,932	26,700	700.01
2000-12-01	1,880	1,938	1,875	1,925	13,400	697.47
2000-11-30	1,950	1,950	1,898	1,898	13,600	687.69
2000-11-29	1,920	1,940	1,880	1,940	18,100	702.91
2000-11-28	1,910	1,920	1,899	1,920	16,200	695.66
2000-11-27	1,899	1,899	1,842	1,899	10,700	688.05
2000-11-24	1,899	1,900	1,839	1,895	12,300	686.60
2000-11-22	1,849	1,900	1,820	1,899	13,500	688.05
2000-11-21	1,865	1,865	1,800	1,801	5,000	652.55
2000-11-20	1,910	1,910	1,875	1,875	2,500	679.36
2000-11-17	1,880	1,900	1,880	1,900	11,800	688.42
2000-11-16	1,900	1,910	1,883	1,910	10,800	692.04
2000-11-15	1,900	1,905	1,883	1,883	11,500	682.26
2000-11-14	1,900	1,910	1,881	1,883	10,200	682.26
2000-11-13	1,895	1,900	1,885	1,900	19,300	688.42
2000-11-10	1,896	1,909	1,895	1,895	8,800	686.60
2000-11-09	1,900	1,909	1,895	1,895	14,200	686.60
2000-11-08	1,900	1,909	1,881	1,909	12,900	691.68
2000-11-07	1,879	1,910	1,879	1,909	8,100	691.68
2000-11-06	1,895	1,920	1,895	1,910	9,800	692.04
2000-11-02	1,910	1,920	1,895	1,920	11,500	695.66
2000-11-01	1,915	1,915	1,895	1,900	15,600	688.42
2000-10-31	1,922	1,922	1,890	1,915	15,400	693.85
2000-10-30	1,882	1,922	1,882	1,922	18,300	696.39
2000-10-27	1,928	1,930	1,880	1,882	12,400	681.89
2000-10-26	1,900	1,920	1,870	1,915	17,400	693.85
2000-10-25	1,920	1,930	1,911	1,911	10,600	692.40
2000-10-24	1,900	1,925	1,899	1,920	15,100	695.66
2000-10-23	1,851	1,920	1,830	1,900	23,000	688.42
2000-10-20	1,900	1,930	1,890	1,890	19,400	684.79
2000-10-19	1,880	1,925	1,850	1,925	9,500	697.47
2000-10-18	1,945	1,945	1,900	1,930	37,100	699.29
2000-10-17	1,975	1,975	1,945	1,945	26,500	704.72
2000-10-16	1,960	1,970	1,960	1,962	14,300	710.88
2000-10-13	1,900	1,940	1,890	1,940	33,200	702.91
2000-10-12	1,849	1,910	1,811	1,900	26,600	688.42
2000-10-11	1,843	1,856	1,800	1,849	35,200	669.94
2000-10-10	1,850	1,850	1,820	1,843	31,800	667.76
2000-10-06	1,870	1,871	1,865	1,868	33,300	676.82
2000-10-05	1,890	1,900	1,870	1,871	28,500	677.91
2000-10-04	1,900	1,900	1,880	1,885	17,600	682.98
2000-10-03	1,900	1,900	1,880	1,900	20,400	688.42
2000-10-02	1,920	1,930	1,900	1,925	11,100	697.47
2000-09-29	1,944	1,944	1,929	1,930	8,700	699.29
2000-09-28	1,937	1,943	1,900	1,900	13,700	688.42
2000-09-27	1,949	1,953	1,930	1,937	13,200	701.82
2000-09-26	1,970	1,994	1,956	1,956	8,400	708.71
2000-09-25	2,005	2,005	1,951	1,995	19,000	722.84
2000-09-22	2,000	2,000	1,942	1,970	14,700	713.78
2000-09-21	1,920	2,000	1,920	2,000	12,300	724.65
2000-09-20	1,970	2,000	1,900	1,950	25,600	706.53
2000-09-19	1,870	1,990	1,845	1,990	16,200	721.02
2000-09-18	1,930	1,930	1,900	1,900	11,200	688.42
2000-09-14	1,900	1,925	1,854	1,925	29,100	697.47
2000-09-13	1,900	1,901	1,850	1,850	19,000	670.30
2000-09-12	1,900	1,901	1,860	1,899	8,300	688.05
2000-09-11	1,900	1,900	1,885	1,900	17,300	688.42
2000-09-08	1,920	1,920	1,900	1,920	25,600	695.66
2000-09-07	1,944	1,944	1,907	1,940	52,800	702.91
2000-09-06	1,850	1,945	1,850	1,945	42,200	704.72
2000-09-05	1,901	1,911	1,810	1,850	34,300	670.30
2000-09-04	1,950	1,950	1,900	1,900	20,800	688.42
2000-09-01	1,890	1,960	1,890	1,909	45,500	691.68
2000-08-31	1,970	1,971	1,890	1,890	29,700	684.79
2000-08-30	1,960	1,980	1,940	1,940	35,000	702.91
2000-08-29	1,995	1,995	1,960	1,980	27,500	717.40
2000-08-28	2,045	2,045	2,000	2,005	20,200	726.46
2000-08-25	2,040	2,060	2,000	2,050	27,100	742.76
2000-08-24	2,050	2,080	1,998	1,998	25,500	723.92
2000-08-23	2,085	2,085	2,000	2,050	31,800	742.76
2000-08-22	2,030	2,060	2,000	2,060	33,100	746.39
2000-08-21	2,000	2,040	2,000	2,030	11,700	735.52
2000-08-18	2,070	2,070	2,035	2,040	10,900	739.14
2000-08-17	2,075	2,085	2,050	2,075	14,700	751.82
2000-08-16	2,095	2,095	2,060	2,075	12,600	751.82
2000-08-15	2,080	2,090	2,050	2,075	18,900	751.82
2000-08-14	2,050	2,080	2,020	2,080	16,100	753.63
2000-08-11	2,000	2,015	1,995	2,015	88,000	730.08
2000-08-10	2,000	2,000	1,980	1,995	18,600	722.84
2000-08-09	2,000	2,020	1,990	2,000	43,500	724.65
2000-08-08	2,090	2,120	2,045	2,045	24,500	740.95
2000-08-07	2,100	2,110	2,085	2,085	6,400	755.45
2000-08-04	2,150	2,150	2,085	2,120	12,100	768.13
2000-08-03	2,105	2,150	2,100	2,110	43,300	764.50
2000-08-02	2,155	2,190	2,100	2,185	58,200	791.68
2000-08-01	2,220	2,280	2,195	2,195	60,200	795.30
2000-07-31	2,270	2,300	2,210	2,300	164,200	833.35
2000-07-28	2,270	2,290	2,180	2,290	53,200	829.72
2000-07-27	2,290	2,295	2,255	2,265	51,300	820.66
2000-07-26	2,295	2,295	2,250	2,295	36,300	831.53
2000-07-25	2,255	2,255	2,200	2,240	31,900	811.61
2000-07-24	2,300	2,300	2,195	2,255	27,700	817.04
2000-07-21	2,300	2,300	2,250	2,270	52,900	822.48
2000-07-19	2,150	2,200	2,130	2,195	12,400	795.30
2000-07-18	2,250	2,250	2,120	2,120	16,700	768.13
2000-07-17	2,260	2,290	2,200	2,200	20,700	797.11
2000-07-14	2,240	2,320	2,240	2,260	52,900	818.85
2000-07-13	2,260	2,270	2,240	2,240	10,200	811.61
2000-07-12	2,330	2,330	2,240	2,290	24,000	829.72
2000-07-11	2,210	2,330	2,210	2,290	94,000	829.72
2000-07-10	2,190	2,200	2,110	2,200	29,300	797.11
2000-07-07	2,150	2,180	2,120	2,180	18,000	789.87
2000-07-06	2,160	2,180	2,130	2,150	13,200	779
2000-07-05	2,150	2,180	2,140	2,180	11,700	789.87
2000-07-04	2,155	2,200	2,135	2,140	17,100	775.37
2000-07-03	2,180	2,180	2,110	2,130	23,400	771.75
2000-06-30	2,180	2,180	2,105	2,175	15,900	788.05
2000-06-29	2,130	2,160	2,090	2,105	34,900	762.69
2000-06-28	2,015	2,100	2,010	2,090	29,400	757.26
2000-06-27	2,030	2,060	2,000	2,010	22,500	728.27
2000-06-26	2,040	2,060	2,000	2,000	16,200	724.65
2000-06-23	2,050	2,050	2,000	2,000	18,600	724.65
2000-06-22	2,030	2,060	2,030	2,030	8,100	735.52
2000-06-21	2,050	2,050	2,010	2,030	19,100	735.52
2000-06-20	2,100	2,100	2,030	2,060	15,500	746.39
2000-06-19	2,000	2,100	2,000	2,050	21,300	742.76
2000-06-16	1,981	2,030	1,981	1,995	12,400	722.84
2000-06-15	2,030	2,030	1,980	1,995	13,300	722.84
2000-06-14	2,020	2,030	2,010	2,010	8,300	728.27
2000-06-13	2,070	2,090	2,030	2,030	7,300	735.52
2000-06-12	2,035	2,115	2,035	2,070	10,400	750.01
2000-06-09	2,060	2,080	2,020	2,030	21,600	735.52
2000-06-08	2,100	2,100	2,060	2,080	6,900	753.63
2000-06-07	2,090	2,130	2,080	2,080	9,300	753.63
2000-06-06	2,140	2,140	2,050	2,080	10,300	753.63
2000-06-05	2,100	2,130	2,090	2,100	14,900	760.88
2000-06-02	2,100	2,140	2,050	2,100	20,200	760.88
2000-06-01	2,040	2,100	2,010	2,090	9,900	757.26
2000-05-31	2,090	2,100	2,030	2,045	14,800	740.95
2000-05-30	2,050	2,050	2,000	2,010	6,500	728.27
2000-05-29	2,080	2,080	1,995	1,995	8,600	722.84
2000-05-26	1,980	2,000	1,980	1,980	16,700	717.40
2000-05-25	2,100	2,100	1,980	1,980	44,700	717.40
2000-05-24	2,010	2,050	1,995	1,998	23,300	723.92
2000-05-23	2,120	2,120	2,010	2,010	25,900	728.27
2000-05-22	2,110	2,150	2,110	2,110	15,200	764.50
2000-05-19	2,220	2,230	2,150	2,150	15,800	779
2000-05-18	2,250	2,270	2,220	2,225	29,000	806.17
2000-05-17	2,300	2,320	2,235	2,235	22,000	809.79
2000-05-16	2,350	2,350	2,220	2,260	42,800	818.85
2000-05-15	2,150	2,360	2,150	2,320	100,600	840.59
2000-05-12	2,190	2,190	2,100	2,150	29,200	779
2000-05-11	2,170	2,190	2,150	2,190	19,800	793.49
2000-05-10	2,190	2,200	2,160	2,200	14,300	797.11
2000-05-09	2,230	2,235	2,150	2,200	34,900	797.11
2000-05-08	2,200	2,240	2,190	2,200	43,000	797.11
2000-05-02	2,120	2,230	2,120	2,190	63,700	793.49
2000-05-01	2,150	2,150	2,050	2,120	32,800	768.13
2000-04-28	2,090	2,140	2,045	2,090	19,500	757.26
2000-04-27	2,030	2,090	2,010	2,090	8,800	757.26
2000-04-26	2,035	2,090	2,030	2,030	9,200	735.52
2000-04-25	2,100	2,100	2,030	2,050	22,100	742.76
2000-04-24	2,180	2,180	2,050	2,090	20,100	757.26
2000-04-21	2,140	2,200	2,060	2,140	84,600	775.37
2000-04-20	1,930	2,000	1,890	1,950	9,400	706.53
2000-04-19	1,900	1,900	1,880	1,890	17,400	684.79
2000-04-18	1,900	1,930	1,860	1,860	24,200	673.92
2000-04-17	1,900	1,930	1,800	1,850	26,100	670.30
2000-04-14	2,000	2,050	1,990	2,000	19,200	724.65
2000-04-13	2,020	2,020	1,960	2,010	31,400	728.27
2000-04-12	2,070	2,090	1,940	1,990	95,700	721.02
2000-04-11	2,100	2,100	2,050	2,070	16,000	750.01
2000-04-10	2,140	2,140	2,030	2,030	24,900	735.52
2000-04-07	2,115	2,140	2,100	2,140	15,100	775.37
2000-04-06	2,150	2,150	2,110	2,115	16,500	766.32
2000-04-05	2,190	2,220	2,140	2,150	15,800	779
2000-04-04	2,230	2,250	2,150	2,150	30,600	779
2000-04-03	2,130	2,250	2,110	2,220	34,800	804.36
2000-03-31	2,120	2,150	2,100	2,130	22,900	771.75
2000-03-30	2,055	2,110	2,055	2,080	16,300	753.63
2000-03-29	2,090	2,090	2,020	2,020	37,300	731.89
2000-03-28	2,080	2,080	2,050	2,050	13,000	742.76
2000-03-27	2,060	2,060	2,050	2,050	12,900	742.76
2000-03-24	2,090	2,090	2,020	2,045	15,800	740.95
2000-03-23	2,000	2,075	2,000	2,010	20,700	728.27
2000-03-22	2,100	2,110	2,000	2,000	40,600	724.65
2000-03-21	2,130	2,130	2,025	2,025	21,700	733.71
2000-03-17	2,150	2,150	2,050	2,080	11,900	753.63
2000-03-16	1,930	1,998	1,900	1,980	46,600	717.40
2000-03-15	1,850	1,920	1,850	1,870	14,200	677.55
2000-03-14	1,940	1,950	1,850	1,850	57,500	670.30
2000-03-13	2,010	2,010	1,900	1,940	47,600	702.91
2000-03-10	2,060	2,070	2,020	2,060	36,500	746.39
2000-03-09	2,080	2,080	2,010	2,050	19,000	742.76
2000-03-08	2,100	2,100	2,060	2,065	14,000	748.20
2000-03-07	2,115	2,115	2,030	2,080	25,500	753.63
2000-03-06	2,020	2,180	2,010	2,075	42,000	751.82
2000-03-03	2,020	2,020	1,980	2,000	25,400	724.65
2000-03-02	2,000	2,000	1,980	1,980	56,000	717.40
2000-03-01	2,020	2,050	1,980	1,990	52,700	721.02
2000-02-29	1,980	2,020	1,980	2,020	37,600	731.89
2000-02-28	2,040	2,050	1,980	2,020	32,800	731.89
2000-02-25	2,045	2,045	1,950	2,000	52,700	724.65
2000-02-24	2,110	2,110	1,740	2,030	85,200	735.52
2000-02-23	2,250	2,300	2,210	2,280	80,500	751
2000-02-22	2,325	2,325	2,230	2,250	30,200	741.12
2000-02-21	2,350	2,355	2,300	2,340	20,100	770.76
2000-02-18	2,345	2,400	2,320	2,380	32,900	783.94
2000-02-17	2,350	2,380	2,330	2,345	53,300	772.41
2000-02-16	2,380	2,400	2,350	2,360	28,200	777.35
2000-02-15	2,400	2,420	2,385	2,400	28,100	790.53
2000-02-14	2,430	2,440	2,400	2,400	42,800	790.53
2000-02-10	2,415	2,420	2,400	2,400	37,100	790.53
2000-02-09	2,380	2,440	2,380	2,420	62,900	797.11
2000-02-08	2,420	2,435	2,365	2,395	28,900	788.88
2000-02-07	2,355	2,430	2,355	2,420	63,400	797.11
2000-02-04	2,300	2,390	2,300	2,315	126,300	762.53
2000-02-03	2,310	2,330	2,280	2,300	29,300	757.59
2000-02-02	2,260	2,320	2,220	2,310	75,400	760.88
2000-02-01	2,270	2,290	2,250	2,260	21,100	744.41
2000-01-31	2,250	2,270	2,225	2,270	38,600	747.71
2000-01-28	2,330	2,380	2,265	2,265	28,800	746.06
2000-01-27	2,260	2,345	2,260	2,265	30,800	746.06
2000-01-26	2,295	2,295	2,260	2,265	64,700	746.06
2000-01-25	2,335	2,335	2,280	2,295	28,300	755.94
2000-01-24	2,300	2,370	2,300	2,355	27,100	775.70
2000-01-21	2,380	2,380	2,280	2,300	31,800	757.59
2000-01-20	2,370	2,390	2,300	2,380	9,900	783.94
2000-01-19	2,400	2,420	2,320	2,330	14,100	767.47
2000-01-18	2,460	2,460	2,400	2,430	25,000	800.41
2000-01-17	2,405	2,450	2,405	2,430	13,700	800.41
2000-01-14	2,400	2,450	2,400	2,400	20,900	790.53
2000-01-13	2,380	2,400	2,340	2,400	27,400	790.53
2000-01-12	2,300	2,345	2,250	2,340	43,000	770.76
2000-01-11	2,355	2,430	2,255	2,350	82,100	774.06
2000-01-07	2,380	2,440	2,310	2,350	24,100	774.06
2000-01-06	2,510	2,510	2,340	2,340	39,600	770.76
2000-01-05	2,340	2,380	2,310	2,350	161,400	774.06
2000-01-04	2,300	2,390	2,290	2,340	12,800	770.76

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 [2000年度]

9793 (株)ダイセキの時系列データ [2000年度]