9793 (株)ダイセキの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,985	3,000	2,980	2,990	19,000	1,887.63
2006-12-28	3,040	3,040	2,985	2,995	54,300	1,890.78
2006-12-27	3,030	3,030	3,010	3,020	45,700	1,906.57
2006-12-26	3,030	3,040	3,010	3,040	34,700	1,919.19
2006-12-25	3,040	3,040	3,010	3,020	33,800	1,906.57
2006-12-22	3,020	3,020	2,980	3,010	46,600	1,900.25
2006-12-21	3,020	3,030	3,000	3,020	49,800	1,906.57
2006-12-20	3,040	3,060	3,000	3,020	118,600	1,906.57
2006-12-19	2,975	3,070	2,975	2,995	250,100	1,890.78
2006-12-18	2,965	2,965	2,925	2,935	42,300	1,852.90
2006-12-15	2,930	2,965	2,900	2,950	86,200	1,862.37
2006-12-14	2,890	2,905	2,865	2,895	39,500	1,827.65
2006-12-13	2,915	2,920	2,875	2,885	35,300	1,821.34
2006-12-12	2,900	2,920	2,890	2,900	54,500	1,830.81
2006-12-11	2,870	2,900	2,860	2,885	85,700	1,821.34
2006-12-08	2,875	2,900	2,855	2,870	79,500	1,811.87
2006-12-07	2,900	2,910	2,860	2,870	125,600	1,811.87
2006-12-06	2,890	2,930	2,850	2,900	100,300	1,830.81
2006-12-05	2,910	2,955	2,890	2,890	74,700	1,824.49
2006-12-04	2,885	2,920	2,865	2,890	72,700	1,824.49
2006-12-01	2,835	2,950	2,830	2,905	127,100	1,833.96
2006-11-30	2,845	2,860	2,820	2,825	64,100	1,783.46
2006-11-29	2,805	2,865	2,795	2,835	79,500	1,789.77
2006-11-28	2,750	2,820	2,740	2,815	104,500	1,777.15
2006-11-27	2,755	2,790	2,730	2,780	73,400	1,755.05
2006-11-24	2,835	2,860	2,755	2,760	119,800	1,742.42
2006-11-22	2,740	2,770	2,720	2,760	90,700	1,742.42
2006-11-21	2,850	2,870	2,745	2,755	101,300	1,739.27
2006-11-20	2,840	2,910	2,840	2,850	101,300	1,799.24
2006-11-17	2,905	2,920	2,855	2,855	97,000	1,802.40
2006-11-16	2,940	2,945	2,900	2,905	90,000	1,833.96
2006-11-15	2,965	2,980	2,945	2,950	84,800	1,862.37
2006-11-14	2,850	2,950	2,845	2,905	132,900	1,833.96
2006-11-13	2,850	2,870	2,805	2,845	98,500	1,796.09
2006-11-10	2,855	2,865	2,805	2,840	140,400	1,792.93
2006-11-09	2,850	2,870	2,815	2,855	82,200	1,802.40
2006-11-08	2,875	2,875	2,850	2,850	67,100	1,799.24
2006-11-07	2,870	2,875	2,840	2,855	68,600	1,802.40
2006-11-06	2,815	2,885	2,750	2,855	88,800	1,802.40
2006-11-02	2,800	2,820	2,790	2,815	55,600	1,777.15
2006-11-01	2,845	2,845	2,810	2,840	95,900	1,792.93
2006-10-31	2,780	2,840	2,740	2,825	94,500	1,783.46
2006-10-30	2,795	2,795	2,730	2,750	65,900	1,736.11
2006-10-27	2,790	2,815	2,780	2,805	133,000	1,770.83
2006-10-26	2,780	2,790	2,760	2,770	49,500	1,748.74
2006-10-25	2,755	2,795	2,755	2,775	101,700	1,751.89
2006-10-24	2,820	2,820	2,770	2,790	95,900	1,761.36
2006-10-23	2,755	2,825	2,740	2,795	132,200	1,764.52
2006-10-20	2,700	2,770	2,690	2,755	120,100	1,739.27
2006-10-19	2,700	2,725	2,685	2,690	61,500	1,698.23
2006-10-18	2,615	2,700	2,575	2,675	171,200	1,688.76
2006-10-17	2,615	2,645	2,555	2,625	134,500	1,657.20
2006-10-16	2,545	2,645	2,540	2,625	164,700	1,657.20
2006-10-13	2,440	2,490	2,440	2,490	116,000	1,571.97
2006-10-12	2,450	2,475	2,395	2,430	102,800	1,534.09
2006-10-11	2,540	2,555	2,470	2,470	42,600	1,559.34
2006-10-10	2,505	2,565	2,505	2,540	47,400	1,603.54
2006-10-06	2,570	2,580	2,510	2,530	58,600	1,597.22
2006-10-05	2,580	2,600	2,535	2,565	46,500	1,619.32
2006-10-04	2,580	2,620	2,530	2,540	37,700	1,603.54
2006-10-03	2,600	2,625	2,590	2,600	54,600	1,641.41
2006-10-02	2,655	2,655	2,610	2,635	56,500	1,663.51
2006-09-29	2,585	2,640	2,585	2,625	112,700	1,657.20
2006-09-28	2,620	2,620	2,565	2,590	111,200	1,635.10
2006-09-27	2,500	2,545	2,500	2,540	52,000	1,603.54
2006-09-26	2,450	2,540	2,450	2,490	70,100	1,571.97
2006-09-25	2,410	2,510	2,410	2,455	91,400	1,549.87
2006-09-22	2,495	2,505	2,455	2,480	87,800	1,565.66
2006-09-21	2,600	2,635	2,530	2,540	48,800	1,603.54
2006-09-20	2,630	2,635	2,585	2,600	37,400	1,641.41
2006-09-19	2,650	2,685	2,635	2,650	42,100	1,672.98
2006-09-15	2,690	2,690	2,655	2,680	35,900	1,691.92
2006-09-14	2,590	2,695	2,590	2,685	80,800	1,695.08
2006-09-13	2,650	2,660	2,605	2,615	38,500	1,650.88
2006-09-12	2,670	2,670	2,630	2,635	69,300	1,663.51
2006-09-11	2,655	2,665	2,615	2,620	32,300	1,654.04
2006-09-08	2,655	2,670	2,620	2,655	52,100	1,676.14
2006-09-07	2,640	2,645	2,600	2,600	31,700	1,641.41
2006-09-06	2,655	2,685	2,640	2,640	22,300	1,666.67
2006-09-05	2,685	2,690	2,590	2,650	46,100	1,672.98
2006-09-04	2,695	2,710	2,665	2,665	65,400	1,682.45
2006-09-01	2,675	2,700	2,655	2,695	68,200	1,701.39
2006-08-31	2,645	2,695	2,630	2,670	63,700	1,685.61
2006-08-30	2,660	2,660	2,610	2,610	20,500	1,647.73
2006-08-29	2,655	2,670	2,625	2,660	74,600	1,679.29
2006-08-28	2,675	2,675	2,605	2,615	38,600	1,650.88
2006-08-25	2,620	2,675	2,620	2,660	66,000	1,679.29
2006-08-24	2,615	2,630	2,605	2,615	32,600	1,650.88
2006-08-23	2,635	2,640	2,625	2,625	29,400	1,657.20
2006-08-22	2,630	2,650	2,615	2,645	48,800	1,669.82
2006-08-21	2,660	2,660	2,615	2,630	67,400	1,660.35
2006-08-18	2,595	2,595	2,560	2,560	52,800	1,616.16
2006-08-17	2,600	2,610	2,575	2,595	71,300	1,638.26
2006-08-16	2,570	2,585	2,540	2,575	57,400	1,625.63
2006-08-15	2,545	2,545	2,510	2,530	38,000	1,597.22
2006-08-14	2,500	2,560	2,500	2,530	63,900	1,597.22
2006-08-11	2,385	2,520	2,385	2,520	106,900	1,590.91
2006-08-10	2,415	2,450	2,415	2,425	38,800	1,530.93
2006-08-09	2,465	2,465	2,415	2,450	40,500	1,546.72
2006-08-08	2,410	2,460	2,400	2,460	59,000	1,553.03
2006-08-07	2,405	2,420	2,370	2,390	57,200	1,508.84
2006-08-04	2,445	2,445	2,390	2,400	43,700	1,515.15
2006-08-03	2,480	2,480	2,395	2,410	60,400	1,521.46
2006-08-02	2,425	2,445	2,380	2,440	57,400	1,540.40
2006-08-01	2,440	2,450	2,395	2,420	52,700	1,527.78
2006-07-31	2,430	2,480	2,390	2,410	117,800	1,521.46
2006-07-28	2,310	2,440	2,290	2,440	89,200	1,540.40
2006-07-27	2,290	2,350	2,215	2,305	96,200	1,455.18
2006-07-26	2,415	2,420	2,300	2,320	66,800	1,464.65
2006-07-25	2,435	2,435	2,360	2,370	84,300	1,496.21
2006-07-24	2,330	2,400	2,260	2,395	62,700	1,511.99
2006-07-21	2,440	2,440	2,360	2,385	54,000	1,505.68
2006-07-20	2,395	2,425	2,360	2,425	57,100	1,530.93
2006-07-19	2,370	2,375	2,275	2,300	70,000	1,452.02
2006-07-18	2,410	2,410	2,350	2,370	120,900	1,496.21
2006-07-14	2,415	2,485	2,405	2,425	94,600	1,530.93
2006-07-13	2,540	2,560	2,430	2,450	205,400	1,546.72
2006-07-12	2,630	2,635	2,565	2,590	50,800	1,635.10
2006-07-11	2,595	2,630	2,575	2,610	60,200	1,647.73
2006-07-10	2,560	2,620	2,535	2,590	97,000	1,635.10
2006-07-07	2,655	2,655	2,595	2,605	73,500	1,644.57
2006-07-06	2,670	2,670	2,610	2,635	61,000	1,663.51
2006-07-05	2,600	2,670	2,600	2,650	72,300	1,672.98
2006-07-04	2,620	2,655	2,590	2,640	105,000	1,666.67
2006-07-03	2,580	2,675	2,565	2,620	147,000	1,654.04
2006-06-30	2,495	2,620	2,485	2,610	271,800	1,647.73
2006-06-29	2,395	2,535	2,370	2,460	457,200	1,553.03
2006-06-28	2,230	2,255	2,215	2,245	36,000	1,417.30
2006-06-27	2,245	2,290	2,220	2,250	44,700	1,420.45
2006-06-26	2,300	2,325	2,245	2,245	69,700	1,417.30
2006-06-23	2,280	2,290	2,230	2,285	41,000	1,442.55
2006-06-22	2,250	2,315	2,245	2,275	62,800	1,436.24
2006-06-21	2,245	2,265	2,230	2,240	79,500	1,414.14
2006-06-20	2,250	2,265	2,205	2,210	52,600	1,395.20
2006-06-19	2,245	2,255	2,205	2,215	57,800	1,398.36
2006-06-16	2,200	2,245	2,165	2,205	121,800	1,392.05
2006-06-15	2,155	2,200	2,090	2,135	128,700	1,347.85
2006-06-14	2,170	2,190	2,100	2,115	172,100	1,335.23
2006-06-13	2,225	2,225	2,185	2,185	76,300	1,379.42
2006-06-12	2,200	2,250	2,160	2,230	109,700	1,407.83
2006-06-09	2,150	2,245	2,130	2,220	129,500	1,401.52
2006-06-08	2,250	2,260	2,120	2,165	177,700	1,366.79
2006-06-07	2,300	2,340	2,255	2,275	98,300	1,436.24
2006-06-06	2,355	2,355	2,280	2,290	46,600	1,445.71
2006-06-05	2,355	2,380	2,325	2,355	48,900	1,486.74
2006-06-02	2,355	2,365	2,250	2,360	128,300	1,489.90
2006-06-01	2,375	2,410	2,325	2,345	67,600	1,480.43
2006-05-31	2,355	2,440	2,350	2,360	65,600	1,489.90
2006-05-30	2,470	2,470	2,375	2,385	78,800	1,505.68
2006-05-29	2,470	2,480	2,415	2,445	122,700	1,543.56
2006-05-26	2,340	2,415	2,340	2,390	48,700	1,508.84
2006-05-25	2,340	2,380	2,325	2,355	92,100	1,486.74
2006-05-24	2,340	2,355	2,320	2,320	103,000	1,464.65
2006-05-23	2,415	2,445	2,380	2,380	70,400	1,502.53
2006-05-22	2,510	2,530	2,460	2,460	80,800	1,553.03
2006-05-19	2,490	2,510	2,455	2,495	114,200	1,575.13
2006-05-18	2,500	2,575	2,460	2,530	168,600	1,597.22
2006-05-17	2,500	2,525	2,480	2,510	139,200	1,584.60
2006-05-16	2,640	2,660	2,535	2,555	91,200	1,613.01
2006-05-15	2,600	2,680	2,595	2,620	140,200	1,654.04
2006-05-12	2,625	2,680	2,610	2,635	68,700	1,663.51
2006-05-11	2,785	2,800	2,675	2,700	124,700	1,704.55
2006-05-10	2,735	2,795	2,720	2,755	143,900	1,739.27
2006-05-09	2,755	2,780	2,685	2,695	145,800	1,701.39
2006-05-08	2,735	2,800	2,720	2,790	163,100	1,761.36
2006-05-02	2,550	2,670	2,505	2,655	115,400	1,676.14
2006-05-01	2,590	2,605	2,545	2,550	140,500	1,609.85
2006-04-28	2,565	2,660	2,565	2,635	174,800	1,663.51
2006-04-27	2,530	2,610	2,520	2,590	185,800	1,635.10
2006-04-26	2,425	2,500	2,425	2,500	89,100	1,578.28
2006-04-25	2,480	2,490	2,425	2,465	111,500	1,556.19
2006-04-24	2,430	2,535	2,405	2,480	233,800	1,565.66
2006-04-21	2,380	2,460	2,380	2,425	172,900	1,530.93
2006-04-20	2,295	2,415	2,275	2,355	225,300	1,486.74
2006-04-19	2,230	2,280	2,220	2,270	80,000	1,433.08
2006-04-18	2,155	2,235	2,115	2,220	35,700	1,401.52
2006-04-17	2,230	2,250	2,120	2,155	68,200	1,360.48
2006-04-14	2,265	2,270	2,230	2,230	39,600	1,407.83
2006-04-13	2,235	2,255	2,190	2,220	57,000	1,401.52
2006-04-12	2,245	2,320	2,235	2,265	36,400	1,429.92
2006-04-11	2,300	2,360	2,295	2,295	62,100	1,448.86
2006-04-10	2,230	2,330	2,225	2,315	62,800	1,461.49
2006-04-07	2,225	2,230	2,210	2,225	47,300	1,404.67
2006-04-06	2,200	2,225	2,185	2,210	41,800	1,395.20
2006-04-05	2,235	2,255	2,200	2,210	37,700	1,395.20
2006-04-04	2,270	2,270	2,235	2,240	43,600	1,414.14
2006-04-03	2,225	2,300	2,210	2,275	76,100	1,436.24
2006-03-31	2,200	2,275	2,195	2,250	79,700	1,420.45
2006-03-30	2,190	2,220	2,185	2,195	54,400	1,385.73
2006-03-29	2,145	2,275	2,130	2,230	234,300	1,407.83
2006-03-28	2,130	2,130	2,070	2,105	41,700	1,328.91
2006-03-27	2,060	2,130	2,030	2,130	60,600	1,344.70
2006-03-24	2,040	2,070	2,020	2,060	48,800	1,300.51
2006-03-23	2,065	2,090	2,035	2,065	51,900	1,303.66
2006-03-22	2,060	2,090	2,060	2,085	18,600	1,316.29
2006-03-20	2,075	2,100	2,065	2,095	78,200	1,322.60
2006-03-17	2,030	2,065	2,000	2,065	45,900	1,303.66
2006-03-16	2,060	2,060	2,005	2,005	44,400	1,265.78
2006-03-15	2,050	2,085	2,030	2,055	146,900	1,297.35
2006-03-14	2,080	2,080	2,025	2,040	45,500	1,287.88
2006-03-13	2,060	2,065	2,025	2,065	94,100	1,303.66
2006-03-10	2,020	2,045	2,000	2,030	121,400	1,281.57
2006-03-09	1,980	2,015	1,959	2,010	72,200	1,268.94
2006-03-08	1,981	1,981	1,906	1,921	55,700	1,212.75
2006-03-07	1,928	2,015	1,918	1,982	136,700	1,251.26
2006-03-06	1,850	1,911	1,850	1,898	40,200	1,198.23
2006-03-03	1,861	1,900	1,850	1,850	50,100	1,167.93
2006-03-02	1,872	1,917	1,860	1,860	31,300	1,174.24
2006-03-01	1,896	1,923	1,875	1,875	46,800	1,183.71
2006-02-28	1,935	1,950	1,872	1,894	85,600	1,195.71
2006-02-27	1,997	2,025	1,932	1,933	98,800	1,220.33
2006-02-24	1,989	1,994	1,960	1,978	80,300	1,248.74
2006-02-23	1,962	2,025	1,922	1,947	74,000	1,229.17
2006-02-22	2,305	2,415	2,300	2,360	79,800	1,241.58
2006-02-21	2,160	2,345	2,160	2,305	78,500	1,212.65
2006-02-20	2,200	2,340	2,150	2,200	95,400	1,157.41
2006-02-17	2,265	2,355	2,260	2,260	46,700	1,188.97
2006-02-16	2,330	2,355	2,250	2,290	52,900	1,204.76
2006-02-15	2,390	2,420	2,315	2,350	36,700	1,236.32
2006-02-14	2,300	2,450	2,270	2,385	112,500	1,254.73
2006-02-13	2,410	2,440	2,320	2,340	60,400	1,231.06
2006-02-10	2,455	2,480	2,405	2,420	61,000	1,273.15
2006-02-09	2,435	2,460	2,380	2,430	65,700	1,278.41
2006-02-08	2,480	2,480	2,410	2,415	36,000	1,270.52
2006-02-07	2,485	2,485	2,450	2,450	66,300	1,288.93
2006-02-06	2,425	2,470	2,405	2,470	39,800	1,299.45
2006-02-03	2,380	2,425	2,365	2,405	45,200	1,265.26
2006-02-02	2,420	2,435	2,380	2,390	53,000	1,257.37
2006-02-01	2,430	2,435	2,405	2,410	27,900	1,267.89
2006-01-31	2,440	2,445	2,410	2,430	26,000	1,278.41
2006-01-30	2,415	2,435	2,400	2,430	57,200	1,278.41
2006-01-27	2,380	2,420	2,380	2,395	62,100	1,260
2006-01-26	2,375	2,400	2,360	2,380	29,300	1,252.10
2006-01-25	2,335	2,450	2,300	2,330	94,800	1,225.80
2006-01-24	2,300	2,375	2,300	2,335	39,500	1,228.43
2006-01-23	2,295	2,380	2,295	2,310	32,100	1,215.28
2006-01-20	2,445	2,460	2,345	2,375	77,200	1,249.47
2006-01-19	2,260	2,445	2,260	2,425	105,500	1,275.78
2006-01-18	2,310	2,400	2,260	2,300	91,200	1,210.02
2006-01-17	2,415	2,440	2,385	2,385	68,200	1,254.73
2006-01-16	2,480	2,480	2,420	2,420	110,200	1,273.15
2006-01-13	2,420	2,490	2,420	2,460	156,200	1,294.19
2006-01-12	2,490	2,490	2,410	2,420	414,300	1,273.15
2006-01-11	2,510	2,550	2,360	2,550	752,501	1,341.54
2006-01-10	2,160	2,175	2,135	2,150	70,600	1,131.10
2006-01-06	2,105	2,130	2,100	2,120	51,300	1,115.32
2006-01-05	2,090	2,105	2,070	2,090	44,900	1,099.54
2006-01-04	2,085	2,110	2,085	2,090	13,000	1,099.54

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 [2006年度]

9793 (株)ダイセキの時系列データ [2006年度]