9793 (株)ダイセキの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,850	1,880	1,850	1,880	6,200	749.29
2001-12-27	1,876	1,876	1,820	1,850	8,600	737.33
2001-12-26	1,860	1,887	1,859	1,881	3,700	749.68
2001-12-25	1,900	1,900	1,852	1,859	10,300	740.92
2001-12-21	1,900	1,900	1,860	1,900	5,800	757.26
2001-12-20	1,870	1,900	1,870	1,900	9,500	757.26
2001-12-19	1,882	1,882	1,860	1,869	10,900	744.90
2001-12-18	1,846	1,880	1,840	1,880	10,700	749.29
2001-12-17	1,840	1,870	1,810	1,845	6,600	735.34
2001-12-14	1,870	1,880	1,869	1,880	33,800	749.29
2001-12-13	1,910	1,920	1,888	1,920	19,000	765.23
2001-12-12	1,900	1,925	1,900	1,909	12,800	760.84
2001-12-11	1,940	1,940	1,879	1,899	32,300	756.86
2001-12-10	1,974	1,974	1,950	1,950	5,700	777.19
2001-12-07	1,950	1,996	1,950	1,972	3,500	785.95
2001-12-06	2,015	2,030	1,989	2,015	3,900	803.09
2001-12-05	2,040	2,040	1,997	2,015	5,400	803.09
2001-12-04	1,992	2,045	1,992	2,045	7,100	815.05
2001-12-03	2,000	2,000	1,990	1,990	4,700	793.13
2001-11-30	1,999	2,020	1,998	1,999	12,700	796.71
2001-11-29	2,000	2,005	1,995	1,996	16,900	795.52
2001-11-28	1,992	2,000	1,961	2,000	28,000	797.11
2001-11-27	2,000	2,000	1,986	1,990	11,600	793.13
2001-11-26	1,973	2,010	1,973	1,999	23,400	796.71
2001-11-22	1,950	1,973	1,950	1,973	3,800	786.35
2001-11-21	1,990	1,990	1,969	1,973	10,500	786.35
2001-11-20	2,000	2,005	1,980	1,992	9,300	793.92
2001-11-19	2,000	2,010	1,990	1,995	10,600	795.12
2001-11-16	1,999	2,000	1,980	1,990	14,900	793.13
2001-11-15	1,999	2,000	1,973	2,000	14,100	797.11
2001-11-14	2,000	2,000	1,970	1,970	7,600	785.16
2001-11-13	1,987	2,010	1,972	2,005	11,000	799.11
2001-11-12	1,990	1,991	1,949	1,957	10,600	779.98
2001-11-09	2,050	2,050	1,985	1,999	10,000	796.71
2001-11-08	2,010	2,050	2,010	2,050	10,500	817.04
2001-11-07	2,010	2,045	1,995	2,015	23,200	803.09
2001-11-06	2,000	2,075	1,996	2,050	19,400	817.04
2001-11-05	1,950	1,970	1,950	1,970	18,500	785.16
2001-11-02	2,040	2,045	1,921	1,945	12,800	775.19
2001-11-01	2,085	2,085	2,030	2,030	10,600	809.07
2001-10-31	2,050	2,100	2,030	2,080	18,400	829
2001-10-30	2,070	2,070	2,030	2,050	10,300	817.04
2001-10-29	2,110	2,140	2,110	2,135	25,200	850.92
2001-10-26	2,150	2,150	2,115	2,135	25,500	850.92
2001-10-25	2,085	2,150	2,070	2,150	49,900	856.90
2001-10-24	2,040	2,080	2,040	2,075	30,800	827
2001-10-23	2,040	2,050	2,020	2,050	11,600	817.04
2001-10-22	2,050	2,060	2,035	2,050	7,500	817.04
2001-10-19	2,030	2,055	2,030	2,050	11,100	817.04
2001-10-18	2,030	2,060	2,020	2,060	8,700	821.03
2001-10-17	2,060	2,075	2,050	2,070	15,900	825.01
2001-10-16	2,055	2,075	2,040	2,055	13,000	819.03
2001-10-15	2,080	2,090	2,055	2,080	14,100	829
2001-10-12	2,050	2,090	2,050	2,090	26,800	832.98
2001-10-11	2,010	2,080	2,010	2,080	18,200	829
2001-10-10	2,060	2,070	2,045	2,050	17,100	817.04
2001-10-09	2,045	2,055	2,005	2,050	10,000	817.04
2001-10-05	2,030	2,085	2,030	2,055	9,000	819.03
2001-10-04	2,065	2,090	2,045	2,090	27,500	832.98
2001-10-03	2,070	2,090	2,065	2,065	16,500	823.02
2001-10-02	2,015	2,090	2,005	2,075	8,300	827
2001-10-01	2,035	2,100	2,035	2,095	30,500	834.98
2001-09-28	2,040	2,075	2,030	2,075	50,200	827
2001-09-27	2,050	2,050	2,025	2,040	32,500	813.06
2001-09-26	2,010	2,050	2,005	2,050	41,800	817.04
2001-09-25	2,015	2,050	1,990	2,005	27,400	799.11
2001-09-21	1,945	1,948	1,890	1,930	4,500	769.21
2001-09-20	1,915	2,015	1,871	2,015	20,400	803.09
2001-09-19	2,015	2,045	2,005	2,015	15,400	803.09
2001-09-18	1,940	2,020	1,900	2,010	15,200	801.10
2001-09-17	1,899	1,949	1,851	1,949	20,700	776.79
2001-09-14	1,844	1,940	1,844	1,940	32,700	773.20
2001-09-13	1,752	1,800	1,752	1,790	11,300	713.42
2001-09-12	1,750	1,809	1,750	1,761	19,500	701.86
2001-09-11	1,881	1,907	1,880	1,900	11,900	757.26
2001-09-10	1,910	1,950	1,872	1,941	5,200	773.60
2001-09-07	1,940	1,940	1,890	1,910	6,500	761.24
2001-09-06	1,960	1,979	1,950	1,961	7,800	781.57
2001-09-05	2,000	2,000	1,960	1,962	7,500	781.97
2001-09-04	1,970	1,990	1,969	1,990	20,200	793.13
2001-09-03	1,972	2,000	1,970	1,971	20,900	785.55
2001-08-31	1,965	2,000	1,960	1,970	17,200	785.16
2001-08-30	2,050	2,055	2,015	2,035	20,400	811.06
2001-08-29	2,140	2,145	2,105	2,115	21,700	842.95
2001-08-28	2,105	2,155	2,090	2,155	25,700	858.89
2001-08-27	2,150	2,180	2,110	2,150	42,200	856.90
2001-08-24	2,140	2,150	2,100	2,145	45,900	854.90
2001-08-23	2,075	2,135	2,070	2,125	68,500	846.93
2001-08-22	2,030	2,090	2,030	2,065	29,800	823.02
2001-08-21	2,045	2,045	2,025	2,030	13,800	809.07
2001-08-20	2,045	2,060	2,030	2,040	28,700	813.06
2001-08-17	2,085	2,090	2,030	2,030	34,900	809.07
2001-08-16	2,000	2,075	1,998	2,050	133,100	817.04
2001-08-15	1,998	2,005	1,967	1,967	47,200	783.96
2001-08-14	2,000	2,005	1,981	1,997	26,700	795.92
2001-08-13	1,970	2,005	1,970	1,999	44,500	796.71
2001-08-10	1,974	1,985	1,921	1,970	18,500	785.16
2001-08-09	1,970	1,980	1,959	1,974	11,100	786.75
2001-08-08	1,978	1,995	1,965	1,992	58,200	793.92
2001-08-07	1,976	1,978	1,965	1,965	20,800	783.16
2001-08-06	1,969	1,969	1,900	1,947	9,100	775.99
2001-08-03	1,960	1,975	1,954	1,970	19,800	785.16
2001-08-02	1,964	1,976	1,949	1,954	8,000	778.78
2001-08-01	1,978	1,978	1,919	1,969	5,700	784.76
2001-07-31	1,960	1,979	1,960	1,979	27,800	788.74
2001-07-30	1,980	1,980	1,956	1,960	28,300	781.17
2001-07-27	1,980	1,980	1,950	1,958	21,600	780.37
2001-07-26	1,936	1,980	1,935	1,953	42,500	778.38
2001-07-25	1,888	1,939	1,888	1,933	42,600	770.41
2001-07-24	1,930	1,930	1,900	1,918	14,000	764.43
2001-07-23	1,940	1,940	1,846	1,860	13,700	741.32
2001-07-19	1,930	1,958	1,930	1,954	34,500	778.78
2001-07-18	1,950	1,954	1,930	1,953	29,900	778.38
2001-07-17	1,956	1,960	1,940	1,945	35,400	775.19
2001-07-16	1,947	1,960	1,936	1,955	37,900	779.18
2001-07-13	1,925	1,930	1,870	1,917	41,400	764.03
2001-07-12	1,840	1,865	1,839	1,865	26,600	743.31
2001-07-11	1,820	1,829	1,800	1,820	16,200	725.37
2001-07-10	1,799	1,820	1,799	1,820	17,800	725.37
2001-07-09	1,749	1,799	1,726	1,779	13,600	709.03
2001-07-06	1,800	1,800	1,749	1,749	34,900	697.08
2001-07-05	1,800	1,810	1,790	1,795	37,600	715.41
2001-07-04	1,780	1,820	1,780	1,800	39,600	717.40
2001-07-03	1,810	1,810	1,765	1,765	67,100	703.45
2001-07-02	1,855	1,855	1,740	1,750	75,700	697.47
2001-06-29	1,890	1,905	1,859	1,860	58,400	741.32
2001-06-28	1,900	1,960	1,900	1,900	25,800	757.26
2001-06-27	1,950	1,950	1,900	1,900	13,500	757.26
2001-06-26	2,000	2,000	1,930	1,950	17,400	777.19
2001-06-25	1,943	1,991	1,943	1,970	15,800	785.16
2001-06-22	1,920	1,950	1,900	1,934	25,900	770.81
2001-06-21	1,881	1,931	1,881	1,920	5,400	765.23
2001-06-20	1,920	1,950	1,910	1,927	17,000	768.02
2001-06-19	1,910	1,990	1,910	1,948	19,300	776.39
2001-06-18	1,892	1,908	1,892	1,907	28,100	760.05
2001-06-15	1,910	1,910	1,885	1,890	17,800	753.27
2001-06-14	1,945	1,945	1,901	1,901	14,500	757.66
2001-06-13	1,901	1,925	1,900	1,915	15,000	763.24
2001-06-12	1,910	1,920	1,905	1,920	9,700	765.23
2001-06-11	1,965	1,965	1,901	1,902	10,300	758.05
2001-06-08	1,960	1,980	1,950	1,971	41,300	785.55
2001-06-07	1,920	1,965	1,920	1,965	28,800	783.16
2001-06-06	1,939	1,979	1,910	1,950	13,700	777.19
2001-06-05	1,950	1,970	1,890	1,940	16,500	773.20
2001-06-04	1,881	1,949	1,881	1,949	14,600	776.79
2001-06-01	2,000	2,000	1,971	1,971	9,500	785.55
2001-05-31	2,015	2,015	2,000	2,000	21,000	797.11
2001-05-30	2,030	2,030	2,000	2,010	28,600	801.10
2001-05-29	2,000	2,025	1,990	2,000	40,700	797.11
2001-05-28	2,030	2,030	1,980	2,000	21,200	797.11
2001-05-25	1,985	2,025	1,985	1,990	50,300	793.13
2001-05-24	1,985	1,998	1,982	1,987	11,800	791.93
2001-05-23	1,980	2,020	1,976	1,985	31,400	791.13
2001-05-22	2,035	2,035	1,980	1,980	67,600	789.14
2001-05-21	2,030	2,050	2,020	2,020	47,300	805.08
2001-05-18	2,040	2,040	2,010	2,020	56,000	805.08
2001-05-17	1,978	2,050	1,978	2,010	118,800	801.10
2001-05-16	1,950	2,000	1,935	1,961	158,400	781.57
2001-05-15	1,927	1,930	1,901	1,912	42,700	762.04
2001-05-14	1,895	1,920	1,895	1,897	16,100	756.06
2001-05-11	1,880	1,900	1,852	1,895	11,600	755.26
2001-05-10	1,909	1,930	1,880	1,886	15,600	751.68
2001-05-09	1,900	1,910	1,880	1,910	18,900	761.24
2001-05-08	1,950	1,950	1,905	1,930	24,200	769.21
2001-05-07	1,960	1,970	1,912	1,967	33,800	783.96
2001-05-02	1,930	1,960	1,919	1,946	79,000	775.59
2001-05-01	1,891	1,955	1,890	1,955	78,900	779.18
2001-04-27	1,825	1,850	1,822	1,831	49,200	729.76
2001-04-26	1,822	1,829	1,810	1,812	79,000	722.18
2001-04-25	1,730	1,820	1,710	1,820	100,000	725.37
2001-04-24	1,725	1,729	1,700	1,717	26,800	684.32
2001-04-23	1,700	1,720	1,680	1,696	17,200	675.95
2001-04-20	1,695	1,700	1,681	1,686	18,800	671.97
2001-04-19	1,700	1,720	1,696	1,700	28,600	677.55
2001-04-18	1,718	1,730	1,699	1,710	13,700	681.53
2001-04-17	1,740	1,740	1,690	1,718	7,800	684.72
2001-04-16	1,740	1,740	1,715	1,729	13,100	689.10
2001-04-13	1,710	1,740	1,710	1,733	17,600	690.70
2001-04-12	1,700	1,701	1,690	1,700	1,900	677.55
2001-04-11	1,699	1,699	1,650	1,689	6,700	673.16
2001-04-10	1,700	1,701	1,670	1,698	7,900	676.75
2001-04-09	1,701	1,720	1,690	1,690	5,700	673.56
2001-04-06	1,740	1,740	1,690	1,700	7,000	677.55
2001-04-05	1,699	1,700	1,690	1,690	4,700	673.56
2001-04-04	1,690	1,730	1,690	1,701	10,700	677.94
2001-04-03	1,728	1,740	1,690	1,740	6,500	693.49
2001-04-02	1,677	1,735	1,677	1,730	11,800	689.50
2001-03-30	1,740	1,740	1,730	1,737	9,200	692.29
2001-03-29	1,700	1,740	1,700	1,719	7,600	685.12
2001-03-28	1,740	1,746	1,711	1,711	21,400	681.93
2001-03-27	1,720	1,750	1,720	1,740	18,500	693.49
2001-03-26	1,690	1,720	1,671	1,720	30,900	685.52
2001-03-23	1,680	1,680	1,668	1,678	22,200	668.78
2001-03-22	1,680	1,680	1,651	1,674	13,200	667.18
2001-03-21	1,631	1,680	1,621	1,680	13,800	669.58
2001-03-19	1,591	1,649	1,591	1,601	4,000	638.09
2001-03-16	1,680	1,680	1,649	1,649	6,500	657.22
2001-03-15	1,650	1,650	1,576	1,632	8,200	650.44
2001-03-14	1,679	1,690	1,620	1,689	11,100	673.16
2001-03-13	1,650	1,680	1,580	1,680	15,200	669.58
2001-03-12	1,698	1,698	1,673	1,673	13,500	666.79
2001-03-09	1,700	1,700	1,673	1,694	24,400	675.15
2001-03-08	1,620	1,649	1,620	1,640	10,500	653.63
2001-03-07	1,560	1,590	1,560	1,590	24,200	633.70
2001-03-06	1,500	1,550	1,500	1,550	13,400	617.76
2001-03-05	1,500	1,520	1,495	1,500	23,800	597.83
2001-03-02	1,530	1,530	1,500	1,500	17,000	597.83
2001-03-01	1,495	1,560	1,495	1,546	10,200	616.17
2001-02-28	1,501	1,530	1,495	1,495	51,300	595.84
2001-02-27	1,590	1,590	1,546	1,546	19,000	616.17
2001-02-26	1,580	1,595	1,566	1,590	13,900	633.70
2001-02-23	1,610	1,610	1,545	1,600	37,100	637.69
2001-02-22	1,730	1,743	1,715	1,720	18,500	623.20
2001-02-21	1,750	1,750	1,742	1,748	8,700	633.34
2001-02-20	1,750	1,754	1,749	1,753	16,900	635.15
2001-02-19	1,749	1,750	1,746	1,750	5,200	634.07
2001-02-16	1,750	1,750	1,730	1,746	4,500	632.62
2001-02-15	1,750	1,750	1,715	1,749	5,100	633.70
2001-02-14	1,692	1,780	1,692	1,780	14,200	644.94
2001-02-13	1,695	1,725	1,695	1,700	17,200	615.95
2001-02-09	1,691	1,703	1,691	1,700	17,200	615.95
2001-02-08	1,700	1,730	1,695	1,695	33,900	614.14
2001-02-07	1,701	1,720	1,701	1,701	21,100	616.31
2001-02-06	1,710	1,740	1,710	1,724	10,400	624.65
2001-02-05	1,710	1,730	1,710	1,716	9,000	621.75
2001-02-02	1,722	1,760	1,722	1,760	11,600	637.69
2001-02-01	1,750	1,750	1,723	1,749	10,400	633.70
2001-01-31	1,780	1,795	1,750	1,763	10,400	638.78
2001-01-30	1,740	1,750	1,722	1,750	8,900	634.07
2001-01-29	1,800	1,800	1,710	1,724	18,800	624.65
2001-01-26	1,750	1,761	1,700	1,700	33,800	615.95
2001-01-25	1,800	1,800	1,770	1,800	7,800	652.18
2001-01-24	1,805	1,840	1,800	1,800	5,700	652.18
2001-01-23	1,800	1,851	1,799	1,845	28,800	668.49
2001-01-22	1,775	1,800	1,770	1,800	5,000	652.18
2001-01-19	1,740	1,800	1,740	1,775	19,500	643.13
2001-01-18	1,771	1,780	1,730	1,740	27,500	630.44
2001-01-17	1,745	1,750	1,729	1,750	13,500	634.07
2001-01-16	1,735	1,750	1,731	1,745	19,100	632.26
2001-01-15	1,730	1,730	1,700	1,720	9,900	623.20
2001-01-12	1,670	1,730	1,650	1,700	14,700	615.95
2001-01-11	1,700	1,745	1,643	1,670	20,300	605.08
2001-01-10	1,750	1,760	1,720	1,750	21,700	634.07
2001-01-09	1,790	1,790	1,746	1,750	10,300	634.07
2001-01-05	1,800	1,850	1,798	1,798	28,800	651.46
2001-01-04	1,800	1,820	1,800	1,800	7,100	652.18

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 [2001年度]

9793 (株)ダイセキの時系列データ [2001年度]