9793 (株)ダイセキの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,839	1,848	1,839	1,840	13,300	806.68
2004-12-29	1,849	1,850	1,831	1,832	25,300	803.17
2004-12-28	1,842	1,848	1,840	1,845	22,700	808.87
2004-12-27	1,850	1,850	1,840	1,842	18,800	807.56
2004-12-24	1,825	1,849	1,825	1,841	40,400	807.12
2004-12-22	1,820	1,820	1,807	1,820	23,300	797.91
2004-12-21	1,805	1,815	1,801	1,807	17,100	792.21
2004-12-20	1,811	1,811	1,786	1,800	28,800	789.14
2004-12-17	1,790	1,809	1,786	1,805	28,800	791.33
2004-12-16	1,804	1,804	1,780	1,788	23,400	783.88
2004-12-15	1,815	1,820	1,786	1,786	42,300	783
2004-12-14	1,799	1,815	1,795	1,815	39,600	795.72
2004-12-13	1,805	1,820	1,795	1,795	39,500	786.95
2004-12-10	1,825	1,835	1,800	1,805	75,100	791.33
2004-12-09	1,775	1,788	1,775	1,780	24,000	780.37
2004-12-08	1,772	1,791	1,771	1,791	18,800	785.20
2004-12-07	1,780	1,790	1,780	1,783	15,600	781.69
2004-12-06	1,769	1,790	1,769	1,781	28,800	780.81
2004-12-03	1,772	1,790	1,772	1,781	19,300	780.81
2004-12-02	1,790	1,790	1,780	1,790	36,900	784.76
2004-12-01	1,790	1,790	1,774	1,778	54,200	779.50
2004-11-30	1,810	1,810	1,789	1,790	26,900	784.76
2004-11-29	1,775	1,815	1,773	1,809	44,200	793.09
2004-11-26	1,799	1,820	1,779	1,779	59,900	779.94
2004-11-25	1,791	1,797	1,789	1,789	26,800	784.32
2004-11-24	1,785	1,801	1,785	1,794	27,200	786.51
2004-11-22	1,800	1,800	1,782	1,800	66,500	789.14
2004-11-19	1,801	1,810	1,797	1,805	34,100	791.33
2004-11-18	1,830	1,830	1,790	1,802	18,100	790.02
2004-11-17	1,801	1,825	1,801	1,820	61,400	797.91
2004-11-16	1,820	1,828	1,810	1,822	20,100	798.79
2004-11-15	1,800	1,830	1,800	1,819	26,200	797.47
2004-11-12	1,782	1,804	1,782	1,800	31,500	789.14
2004-11-11	1,793	1,809	1,782	1,788	33,000	783.88
2004-11-10	1,791	1,800	1,782	1,790	49,900	784.76
2004-11-09	1,792	1,808	1,784	1,790	37,000	784.76
2004-11-08	1,815	1,822	1,793	1,793	29,600	786.07
2004-11-05	1,800	1,813	1,791	1,811	65,400	793.96
2004-11-04	1,796	1,820	1,790	1,800	60,600	789.14
2004-11-02	1,790	1,810	1,789	1,795	51,600	786.95
2004-11-01	1,797	1,805	1,790	1,800	41,900	789.14
2004-10-29	1,800	1,809	1,790	1,798	19,700	788.27
2004-10-28	1,792	1,849	1,792	1,803	50,000	790.46
2004-10-27	1,792	1,810	1,788	1,810	83,300	793.53
2004-10-26	1,790	1,791	1,790	1,791	18,300	785.20
2004-10-25	1,790	1,809	1,751	1,801	28,900	789.58
2004-10-22	1,808	1,808	1,783	1,795	20,500	786.95
2004-10-21	1,805	1,825	1,799	1,825	23,600	800.10
2004-10-20	1,820	1,827	1,810	1,820	45,500	797.91
2004-10-19	1,810	1,829	1,800	1,820	48,500	797.91
2004-10-18	1,800	1,802	1,790	1,802	22,600	790.02
2004-10-15	1,791	1,802	1,790	1,800	26,300	789.14
2004-10-14	1,790	1,795	1,790	1,790	23,300	784.76
2004-10-13	1,800	1,810	1,790	1,800	23,600	789.14
2004-10-12	1,800	1,820	1,790	1,800	22,000	789.14
2004-10-08	1,819	1,819	1,785	1,800	38,600	789.14
2004-10-07	1,810	1,830	1,802	1,825	76,200	800.10
2004-10-06	1,796	1,810	1,790	1,809	26,300	793.09
2004-10-05	1,791	1,799	1,789	1,797	35,600	787.83
2004-10-04	1,800	1,803	1,790	1,799	50,500	788.70
2004-10-01	1,789	1,790	1,770	1,788	43,400	783.88
2004-09-30	1,770	1,803	1,770	1,788	78,100	783.88
2004-09-29	1,764	1,768	1,751	1,760	44,700	771.61
2004-09-28	1,750	1,764	1,750	1,761	50,000	772.04
2004-09-27	1,750	1,769	1,744	1,769	40,500	775.55
2004-09-24	1,734	1,750	1,730	1,750	44,400	767.22
2004-09-22	1,720	1,734	1,705	1,734	50,000	760.21
2004-09-21	1,721	1,721	1,703	1,710	12,300	749.68
2004-09-17	1,701	1,721	1,699	1,720	17,400	754.07
2004-09-16	1,708	1,715	1,690	1,690	24,900	740.92
2004-09-15	1,689	1,720	1,687	1,707	19,800	748.37
2004-09-14	1,683	1,699	1,683	1,690	12,100	740.92
2004-09-13	1,702	1,702	1,680	1,694	25,400	742.67
2004-09-10	1,725	1,725	1,690	1,702	55,400	746.18
2004-09-09	1,715	1,725	1,704	1,710	15,900	749.68
2004-09-08	1,709	1,715	1,705	1,710	15,700	749.68
2004-09-07	1,695	1,730	1,682	1,708	30,100	748.81
2004-09-06	1,676	1,710	1,658	1,704	16,000	747.05
2004-09-03	1,718	1,718	1,673	1,677	11,000	735.22
2004-09-02	1,710	1,718	1,700	1,704	10,500	747.05
2004-09-01	1,679	1,730	1,674	1,712	20,700	750.56
2004-08-31	1,685	1,685	1,672	1,674	9,600	733.90
2004-08-30	1,684	1,689	1,675	1,685	12,700	738.72
2004-08-27	1,682	1,682	1,670	1,681	7,000	736.97
2004-08-26	1,680	1,683	1,654	1,678	9,000	735.66
2004-08-25	1,675	1,690	1,675	1,682	10,100	737.41
2004-08-24	1,684	1,684	1,674	1,677	13,300	735.22
2004-08-23	1,674	1,680	1,674	1,679	6,800	736.09
2004-08-20	1,661	1,680	1,655	1,672	11,600	733.03
2004-08-19	1,674	1,680	1,658	1,664	11,000	729.52
2004-08-18	1,660	1,670	1,649	1,653	25,100	724.70
2004-08-17	1,655	1,659	1,649	1,649	20,800	722.94
2004-08-16	1,655	1,670	1,647	1,651	21,800	723.82
2004-08-13	1,663	1,675	1,650	1,653	22,900	724.70
2004-08-12	1,682	1,689	1,675	1,682	25,300	737.41
2004-08-11	1,690	1,690	1,661	1,682	19,000	737.41
2004-08-10	1,645	1,678	1,645	1,660	24,200	727.76
2004-08-09	1,635	1,652	1,633	1,645	24,300	721.19
2004-08-06	1,640	1,660	1,630	1,643	41,800	720.31
2004-08-05	1,651	1,653	1,633	1,647	52,700	722.06
2004-08-04	1,645	1,645	1,602	1,630	82,100	714.61
2004-08-03	1,651	1,665	1,650	1,655	45,500	725.57
2004-08-02	1,650	1,660	1,645	1,652	108,900	724.26
2004-07-30	1,653	1,653	1,625	1,643	84,300	720.31
2004-07-29	1,670	1,670	1,622	1,623	51,800	711.54
2004-07-28	1,693	1,693	1,655	1,677	39,200	735.22
2004-07-27	1,670	1,672	1,650	1,663	49,000	729.08
2004-07-26	1,701	1,701	1,660	1,665	35,500	729.96
2004-07-23	1,718	1,718	1,695	1,701	34,400	745.74
2004-07-22	1,678	1,707	1,675	1,697	23,900	743.99
2004-07-21	1,700	1,720	1,695	1,704	16,300	747.05
2004-07-20	1,720	1,742	1,665	1,683	59,600	737.85
2004-07-16	1,734	1,734	1,700	1,708	31,600	748.81
2004-07-15	1,714	1,749	1,701	1,704	32,800	747.05
2004-07-14	1,758	1,758	1,714	1,714	35,200	751.44
2004-07-13	1,747	1,769	1,711	1,711	32,100	750.12
2004-07-12	1,730	1,762	1,710	1,746	22,300	765.47
2004-07-09	1,700	1,708	1,671	1,700	50,200	745.30
2004-07-08	1,701	1,701	1,670	1,670	71,800	732.15
2004-07-07	1,705	1,740	1,690	1,705	51,300	747.49
2004-07-06	1,751	1,769	1,720	1,720	37,000	754.07
2004-07-05	1,780	1,786	1,758	1,758	14,800	770.73
2004-07-02	1,800	1,800	1,780	1,780	26,600	780.37
2004-07-01	1,819	1,820	1,788	1,788	31,100	783.88
2004-06-30	1,804	1,819	1,784	1,819	46,200	797.47
2004-06-29	1,803	1,805	1,783	1,801	30,200	789.58
2004-06-28	1,792	1,820	1,792	1,820	11,300	797.91
2004-06-25	1,805	1,814	1,783	1,807	37,600	792.21
2004-06-24	1,820	1,830	1,803	1,823	30,500	799.23
2004-06-23	1,819	1,825	1,790	1,820	51,400	797.91
2004-06-22	1,818	1,818	1,792	1,803	29,600	790.46
2004-06-21	1,790	1,845	1,789	1,827	55,200	800.98
2004-06-18	1,799	1,805	1,776	1,783	14,300	781.69
2004-06-17	1,801	1,812	1,790	1,798	14,400	788.27
2004-06-16	1,800	1,814	1,800	1,806	15,800	791.77
2004-06-15	1,790	1,816	1,790	1,814	20,500	795.28
2004-06-14	1,786	1,818	1,774	1,799	18,900	788.70
2004-06-11	1,793	1,807	1,791	1,797	56,800	787.83
2004-06-10	1,806	1,826	1,806	1,823	24,100	799.23
2004-06-09	1,820	1,820	1,750	1,806	34,700	791.77
2004-06-08	1,810	1,823	1,807	1,821	16,300	798.35
2004-06-07	1,803	1,815	1,780	1,797	19,200	787.83
2004-06-04	1,805	1,821	1,790	1,815	51,700	795.72
2004-06-03	1,821	1,839	1,801	1,804	38,600	790.90
2004-06-02	1,858	1,858	1,840	1,851	14,900	811.50
2004-06-01	1,840	1,859	1,830	1,853	30,000	812.38
2004-05-31	1,842	1,847	1,770	1,844	44,900	808.43
2004-05-28	1,800	1,849	1,800	1,840	65,000	806.68
2004-05-27	1,839	1,839	1,827	1,827	41,200	800.98
2004-05-26	1,825	1,840	1,807	1,826	68,600	800.54
2004-05-25	1,812	1,831	1,810	1,816	48,400	796.16
2004-05-24	1,804	1,840	1,803	1,817	84,700	796.59
2004-05-21	1,799	1,805	1,772	1,803	32,700	790.46
2004-05-20	1,750	1,799	1,750	1,798	49,400	788.27
2004-05-19	1,754	1,800	1,750	1,797	59,800	787.83
2004-05-18	1,700	1,805	1,670	1,784	109,300	782.13
2004-05-17	1,770	1,770	1,707	1,707	46,500	748.37
2004-05-14	1,799	1,799	1,721	1,759	41,400	771.17
2004-05-13	1,780	1,785	1,761	1,769	41,400	775.55
2004-05-12	1,767	1,799	1,720	1,795	49,800	786.95
2004-05-11	1,750	1,809	1,744	1,797	92,400	787.83
2004-05-10	1,775	1,797	1,774	1,774	151,200	777.74
2004-05-07	1,752	1,803	1,752	1,777	38,400	779.06
2004-05-06	1,805	1,811	1,790	1,810	56,100	793.53
2004-04-30	1,785	1,805	1,770	1,800	69,000	789.14
2004-04-28	1,742	1,802	1,742	1,800	59,900	789.14
2004-04-27	1,755	1,760	1,730	1,742	48,400	763.71
2004-04-26	1,702	1,775	1,702	1,753	78,200	768.54
2004-04-23	1,660	1,713	1,660	1,704	67,600	747.05
2004-04-22	1,650	1,684	1,650	1,672	37,200	733.03
2004-04-21	1,665	1,668	1,659	1,662	16,100	728.64
2004-04-20	1,670	1,670	1,653	1,669	31,900	731.71
2004-04-19	1,621	1,665	1,621	1,664	71,500	729.52
2004-04-16	1,634	1,640	1,611	1,623	60,100	711.54
2004-04-15	1,655	1,655	1,632	1,633	45,400	715.93
2004-04-14	1,651	1,664	1,646	1,657	40,500	726.45
2004-04-13	1,679	1,696	1,660	1,668	31,100	731.27
2004-04-12	1,660	1,680	1,660	1,679	38,200	736.09
2004-04-09	1,737	1,737	1,680	1,689	60,900	740.48
2004-04-08	1,699	1,764	1,675	1,739	212,400	762.40
2004-04-07	1,660	1,675	1,650	1,675	73,600	734.34
2004-04-06	1,640	1,649	1,626	1,640	39,000	719
2004-04-05	1,650	1,650	1,640	1,640	50,600	719
2004-04-02	1,630	1,638	1,618	1,638	45,700	718.12
2004-04-01	1,600	1,630	1,600	1,625	30,000	712.42
2004-03-31	1,605	1,625	1,601	1,625	17,400	712.42
2004-03-30	1,608	1,620	1,595	1,608	21,300	704.97
2004-03-29	1,616	1,616	1,600	1,609	16,600	705.41
2004-03-26	1,593	1,603	1,586	1,586	16,100	695.32
2004-03-25	1,609	1,609	1,576	1,593	48,400	698.39
2004-03-24	1,591	1,605	1,586	1,592	31,700	697.95
2004-03-23	1,600	1,604	1,571	1,591	13,600	697.51
2004-03-22	1,590	1,605	1,579	1,595	24,700	699.27
2004-03-19	1,600	1,610	1,595	1,601	22,200	701.90
2004-03-18	1,610	1,629	1,601	1,605	22,700	703.65
2004-03-17	1,615	1,630	1,615	1,629	15,800	714.17
2004-03-16	1,620	1,621	1,611	1,619	14,000	709.79
2004-03-15	1,615	1,627	1,610	1,620	35,700	710.23
2004-03-12	1,610	1,634	1,602	1,615	82,800	708.04
2004-03-11	1,581	1,605	1,570	1,599	49,000	701.02
2004-03-10	1,568	1,587	1,568	1,582	57,700	693.57
2004-03-09	1,540	1,570	1,537	1,561	82,200	684.36
2004-03-08	1,555	1,567	1,540	1,540	68,200	675.15
2004-03-05	1,557	1,560	1,543	1,555	38,800	681.73
2004-03-04	1,565	1,565	1,548	1,557	45,100	682.61
2004-03-03	1,536	1,565	1,536	1,555	28,600	681.73
2004-03-02	1,567	1,567	1,549	1,550	32,400	679.54
2004-03-01	1,540	1,560	1,540	1,550	48,800	679.54
2004-02-27	1,540	1,546	1,532	1,539	37,700	674.72
2004-02-26	1,520	1,532	1,512	1,530	46,700	670.77
2004-02-25	1,501	1,525	1,501	1,508	38,900	661.13
2004-02-24	1,508	1,521	1,505	1,507	37,200	660.69
2004-02-23	1,520	1,520	1,510	1,513	43,800	663.32
2004-02-20	1,539	1,541	1,516	1,520	29,200	666.39
2004-02-19	1,504	1,529	1,504	1,524	39,400	668.14
2004-02-18	1,506	1,521	1,501	1,502	38,400	658.50
2004-02-17	1,518	1,535	1,502	1,506	49,600	660.25
2004-02-16	1,518	1,539	1,518	1,524	35,200	668.14
2004-02-13	1,515	1,522	1,515	1,517	16,800	665.07
2004-02-12	1,521	1,535	1,521	1,523	16,400	667.70
2004-02-10	1,540	1,549	1,535	1,540	31,400	675.15
2004-02-09	1,540	1,570	1,529	1,546	22,700	677.79
2004-02-06	1,570	1,571	1,520	1,554	30,600	681.29
2004-02-05	1,562	1,590	1,555	1,579	23,700	692.25
2004-02-04	1,581	1,608	1,550	1,562	523,901	684.80
2004-02-03	1,610	1,614	1,577	1,611	20,000	706.28
2004-02-02	1,600	1,629	1,590	1,604	28,600	703.21
2004-01-30	1,610	1,615	1,607	1,610	32,900	705.84
2004-01-29	1,600	1,607	1,595	1,604	39,100	703.21
2004-01-28	1,608	1,618	1,600	1,610	36,500	705.84
2004-01-27	1,598	1,608	1,590	1,608	17,700	704.97
2004-01-26	1,589	1,593	1,579	1,589	39,400	696.64
2004-01-23	1,590	1,590	1,566	1,579	22,700	692.25
2004-01-22	1,570	1,590	1,560	1,570	14,500	688.31
2004-01-21	1,570	1,580	1,560	1,573	26,500	689.62
2004-01-20	1,595	1,600	1,571	1,579	38,100	692.25
2004-01-19	1,585	1,593	1,580	1,592	12,600	697.95
2004-01-16	1,575	1,587	1,570	1,585	15,000	694.88
2004-01-15	1,565	1,579	1,557	1,566	19,400	686.55
2004-01-14	1,565	1,567	1,550	1,565	22,300	686.12
2004-01-13	1,543	1,570	1,536	1,564	25,400	685.68
2004-01-09	1,530	1,538	1,520	1,526	35,700	669.02
2004-01-08	1,522	1,525	1,510	1,511	38,100	662.44
2004-01-07	1,525	1,525	1,503	1,507	19,400	660.69
2004-01-06	1,510	1,520	1,497	1,502	48,000	658.50
2004-01-05	1,503	1,509	1,480	1,494	13,700	654.99

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9793 (株)ダイセキ の時系列データ [2004年度]

9793 (株)ダイセキの時系列データ [2004年度]