1. HOME >
  2. 株価時系列 >
  3. 9793 >
  4. 2010年

9793 (株)ダイセキ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,6821,7101,6791,695105,9001,412.50
2010-12-291,6751,6891,6701,682117,5001,401.67
2010-12-281,6821,6911,6721,67484,9001,395
2010-12-271,6741,6981,6721,691106,8001,409.17
2010-12-241,6961,7141,6781,693187,1001,410.83
2010-12-221,7101,7211,6901,699258,1001,415.83
2010-12-211,6941,7171,6921,699143,2001,415.83
2010-12-201,6951,7301,6931,707219,3001,422.50
2010-12-171,7151,7291,6861,692183,7001,410
2010-12-161,7001,7291,6921,709142,9001,424.17
2010-12-151,7421,7481,6901,709243,3001,424.17
2010-12-141,7251,7441,7251,741130,9001,450.83
2010-12-131,7001,7231,6951,715219,0001,429.17
2010-12-101,6761,6911,6671,690163,4001,408.33
2010-12-091,6791,6881,6561,660151,2001,383.33
2010-12-081,6391,6781,6331,678198,0001,398.33
2010-12-071,6211,6311,5891,631125,4001,359.17
2010-12-061,6181,6291,6101,62678,0001,355
2010-12-031,6001,6171,5951,608112,4001,340
2010-12-021,6021,6021,5601,579110,9001,315.83
2010-12-011,5561,5881,5471,573107,6001,310.83
2010-11-301,6171,6211,5661,571273,7001,309.17
2010-11-291,6251,6421,6151,637217,4001,364.17
2010-11-261,5831,6321,5831,601228,5001,334.17
2010-11-251,5621,6021,5451,583154,4001,319.17
2010-11-241,5391,5891,5071,567370,1001,305.83
2010-11-221,5671,5851,5581,579191,0001,315.83
2010-11-191,5201,5631,5091,552299,0001,293.33
2010-11-181,4701,4961,4641,494139,2001,245
2010-11-171,4321,4581,4261,454130,1001,211.67
2010-11-161,4461,4531,4201,431104,6001,192.50
2010-11-151,4501,4691,4431,452103,2001,210
2010-11-121,4121,4541,4121,439154,2001,199.17
2010-11-111,4301,4581,4241,442133,1001,201.67
2010-11-101,4301,4421,4201,424170,9001,186.67
2010-11-091,4341,4451,4301,433146,1001,194.17
2010-11-081,4351,4531,4281,450145,7001,208.33
2010-11-051,4021,4391,4021,422263,3001,185
2010-11-041,4411,4421,3901,398414,7001,165
2010-11-021,4621,4701,4401,451125,7001,209.17
2010-11-011,5041,5131,4561,462186,3001,218.33
2010-10-291,4941,5391,4941,525202,4001,270.83
2010-10-281,5301,5351,4971,522404,2001,268.33
2010-10-271,4801,5501,4751,548352,7001,290
2010-10-261,4501,4981,4501,487239,5001,239.17
2010-10-251,4481,4791,4391,460222,4001,216.67
2010-10-221,4281,4901,4281,478215,6001,231.67
2010-10-211,4361,4421,4091,425164,9001,187.50
2010-10-201,4401,4531,4311,439149,9001,199.17
2010-10-191,4501,5051,4461,467160,7001,222.50
2010-10-181,4451,5081,4211,472274,4001,226.67
2010-10-151,4181,4681,3931,438516,0001,198.33
2010-10-141,5521,5551,4181,427547,8001,189.17
2010-10-131,5051,5401,5011,536139,4001,280
2010-10-121,5361,5401,4991,502136,9001,251.67
2010-10-081,5861,5861,5141,514226,4001,261.67
2010-10-071,5951,6101,5701,58960,5001,324.17
2010-10-061,5991,5991,5661,58870,4001,323.33
2010-10-051,5651,6031,5381,596145,0001,330
2010-10-041,5841,5961,5761,58778,8001,322.50
2010-10-011,5901,5951,5601,582106,2001,318.33
2010-09-301,6251,6271,5661,57275,0001,310
2010-09-291,6081,6191,5961,615113,4001,345.83
2010-09-281,5651,5971,5621,593136,9001,327.50
2010-09-271,5351,5601,5241,559113,7001,299.17
2010-09-241,5701,5741,5131,514238,7001,261.67
2010-09-221,6121,6131,5891,591121,2001,325.83
2010-09-211,6701,6851,6121,621213,2001,350.83
2010-09-171,5611,6591,5611,648269,6001,373.33
2010-09-161,5561,5571,5291,54391,5001,285.83
2010-09-151,5191,5541,5151,541121,9001,284.17
2010-09-141,5361,5391,5231,52751,7001,272.50
2010-09-131,5721,5721,5311,53362,3001,277.50
2010-09-101,5131,5521,5091,545200,6001,287.50
2010-09-091,5331,5451,5081,514158,6001,261.67
2010-09-081,5371,5551,5181,529107,9001,274.17
2010-09-071,5981,5981,5601,568113,4001,306.67
2010-09-061,5951,6031,5651,597127,2001,330.83
2010-09-031,5601,5771,5531,568169,8001,306.67
2010-09-021,5541,5541,5291,539129,9001,282.50
2010-09-011,5421,5451,5031,535152,0001,279.17
2010-08-311,5561,5671,5251,527136,2001,272.50
2010-08-301,6001,6111,5781,58395,2001,319.17
2010-08-271,5491,5711,5451,568134,9001,306.67
2010-08-261,5361,5491,5201,549137,4001,290.83
2010-08-251,5131,5271,5001,512194,8001,260
2010-08-241,5021,5301,5011,518245,8001,265
2010-08-231,5161,5351,5051,518401,1001,265
2010-08-201,5941,5951,5411,556345,6001,296.67
2010-08-191,6331,6441,6141,624105,7001,353.33
2010-08-181,6421,6451,6101,632143,8001,360
2010-08-171,5991,6461,5991,613244,5001,344.17
2010-08-161,6461,6461,5921,600256,9001,333.33
2010-08-131,6871,7101,6791,683131,7001,402.50
2010-08-121,7031,7091,6801,690113,2001,408.33
2010-08-111,7721,7751,7221,740187,3001,450
2010-08-101,7351,7931,7291,792309,3001,493.33
2010-08-091,7101,7301,7081,72587,1001,437.50
2010-08-061,7191,7331,7181,72663,1001,438.33
2010-08-051,7241,7341,7191,724125,6001,436.67
2010-08-041,7181,7211,6981,70590,3001,420.83
2010-08-031,7491,7491,7201,731141,6001,442.50
2010-08-021,7481,7531,7121,719173,2001,432.50
2010-07-301,7801,7851,7521,76692,6001,471.67
2010-07-291,7881,8161,7821,803170,8001,502.50
2010-07-281,8101,8191,7821,787102,1001,489.17
2010-07-271,8101,8121,7741,79890,5001,498.33
2010-07-261,7781,8081,7751,798107,6001,498.33
2010-07-231,7691,7801,7471,751113,0001,459.17
2010-07-221,7731,7811,7521,76285,5001,468.33
2010-07-211,8111,8111,7881,79276,8001,493.33
2010-07-201,7881,8211,7751,787129,1001,489.17
2010-07-161,7951,8251,7891,797106,5001,497.50
2010-07-151,8171,8281,8041,819152,2001,515.83
2010-07-141,8731,8831,8041,816300,9001,513.33
2010-07-131,8921,8981,8351,860123,9001,550
2010-07-121,9001,9351,8891,890108,9001,575
2010-07-091,8741,9211,8711,91392,7001,594.17
2010-07-081,9061,9121,8581,878149,7001,565
2010-07-071,8961,9021,8841,89794,7001,580.83
2010-07-061,9021,9201,8891,910141,6001,591.67
2010-07-051,8701,9361,8401,935167,2001,612.50
2010-07-021,8311,8881,8181,886145,6001,571.67
2010-07-011,8491,8491,8271,831101,0001,525.83
2010-06-301,8021,8551,7961,855118,9001,545.83
2010-06-291,8551,8551,7921,800187,1001,500
2010-06-281,8981,8981,8501,85575,9001,545.83
2010-06-251,8801,9231,8701,883101,7001,569.17
2010-06-241,9001,9121,8851,889203,3001,574.17
2010-06-231,9071,9361,9021,92883,6001,606.67
2010-06-221,9261,9441,9191,94452,3001,620
2010-06-211,9361,9471,9261,94467,7001,620
2010-06-181,8851,9171,8821,91096,5001,591.67
2010-06-171,9071,9171,8941,90074,6001,583.33
2010-06-161,9211,9401,9121,93668,3001,613.33
2010-06-151,9121,9131,8971,90158,3001,584.17
2010-06-141,8831,9151,8811,90765,1001,589.17
2010-06-111,8701,8801,8481,858189,1001,548.33
2010-06-101,8641,8701,8441,86487,0001,553.33
2010-06-091,8471,8711,8311,854114,5001,545
2010-06-081,8461,8881,8441,84775,2001,539.17
2010-06-071,8751,8751,8311,84874,9001,540
2010-06-041,8941,9051,8791,90177,1001,584.17
2010-06-031,8731,9061,8621,871166,7001,559.17
2010-06-021,8181,8881,8171,864170,1001,553.33
2010-06-011,8321,8501,8161,84481,8001,536.67
2010-05-311,8391,8631,8301,858101,4001,548.33
2010-05-281,8251,8541,8011,839159,3001,532.50
2010-05-271,7661,7911,7561,785148,0001,487.50
2010-05-261,8001,8141,7831,795135,9001,495.83
2010-05-251,8351,8431,7861,795135,5001,495.83
2010-05-241,8001,8231,7921,82078,0001,516.67
2010-05-211,8021,8191,7661,800216,3001,500
2010-05-201,8591,8921,8481,85976,7001,549.17
2010-05-191,8351,8581,8141,858102,7001,548.33
2010-05-181,8721,9061,8471,851133,5001,542.50
2010-05-171,9021,9111,8781,881106,6001,567.50
2010-05-141,9371,9561,8971,942157,5001,618.33
2010-05-131,9401,9651,9331,96197,0001,634.17
2010-05-121,9991,9991,9061,913232,6001,594.17
2010-05-111,9571,9941,9431,985239,0001,654.17
2010-05-101,9281,9751,9021,950246,7001,625
2010-05-071,9201,9411,8941,938225,4001,615
2010-05-062,0462,0462,0012,006202,4001,671.67
2010-04-302,0432,0802,0412,068196,8001,723.33
2010-04-282,0152,0282,0022,02097,3001,683.33
2010-04-272,0682,0792,0592,063125,7001,719.17
2010-04-262,0602,0872,0602,070165,3001,725
2010-04-232,0552,0582,0182,047332,5001,705.83
2010-04-222,0372,0952,0062,092301,6001,743.33
2010-04-212,0432,0942,0412,047312,2001,705.83
2010-04-202,0002,0171,9771,994162,4001,661.67
2010-04-191,9932,0291,9842,009184,8001,674.17
2010-04-162,0152,0522,0052,043229,4001,702.50
2010-04-151,9202,0201,9152,014286,5001,678.33
2010-04-141,9331,9331,9051,91666,0001,596.67
2010-04-131,9221,9301,8981,907120,4001,589.17
2010-04-121,9291,9511,9221,94095,0001,616.67
2010-04-091,8981,9361,8961,923114,7001,602.50
2010-04-081,9301,9301,9031,905102,1001,587.50
2010-04-071,9271,9451,9101,93988,0001,615.83
2010-04-061,9701,9751,8661,908308,0001,590
2010-04-051,9431,9701,9381,968127,6001,640
2010-04-021,9521,9521,8931,919114,7001,599.17
2010-04-011,9431,9431,9091,928195,2001,606.67
2010-03-311,8841,9581,8791,947305,3001,622.50
2010-03-301,8481,8641,8311,864122,3001,553.33
2010-03-291,7791,8401,7791,838126,0001,531.67
2010-03-261,8021,8151,7961,807120,5001,505.83
2010-03-251,8011,8031,7831,790119,1001,491.67
2010-03-241,8041,8131,7881,794152,4001,495
2010-03-231,7781,8041,7731,791129,6001,492.50
2010-03-191,7971,8011,7671,785135,8001,487.50
2010-03-181,7821,8061,7601,796177,5001,496.67
2010-03-171,7481,7711,7481,756131,6001,463.33
2010-03-161,7681,7741,7431,750149,9001,458.33
2010-03-151,7821,7831,7531,761110,1001,467.50
2010-03-121,7281,7721,7281,766138,3001,471.67
2010-03-111,7701,7701,7371,745118,1001,454.17
2010-03-101,7761,7761,7581,76387,2001,469.17
2010-03-091,7641,7821,7551,767114,0001,472.50
2010-03-081,8081,8131,7751,785186,4001,487.50
2010-03-051,7771,7981,7501,790222,4001,491.67
2010-03-041,7201,7751,7111,774199,6001,478.33
2010-03-031,7061,7271,7011,720192,3001,433.33
2010-03-021,7191,7431,7041,726214,7001,438.33
2010-03-011,7381,7381,7101,716115,7001,430
2010-02-261,7381,7531,7091,745159,6001,454.17
2010-02-251,7481,7531,7311,752154,8001,460
2010-02-241,7581,7611,7341,748155,1001,456.67
2010-02-231,7581,7751,7421,759201,8001,465.83
2010-02-221,7651,7841,7451,757194,2001,464.17
2010-02-191,8001,8171,7221,725251,6001,437.50
2010-02-181,7841,8301,7841,807208,3001,505.83
2010-02-171,7501,8231,7501,797433,9001,497.50
2010-02-161,7461,7631,7201,740247,3001,450
2010-02-151,7701,7871,7481,780250,8001,483.33
2010-02-121,8071,8231,7751,785310,7001,487.50
2010-02-101,8541,8601,7981,801251,0001,500.83
2010-02-091,8351,8741,8341,858147,5001,548.33
2010-02-081,8601,8821,8551,857123,6001,547.50
2010-02-051,8911,9081,8581,859205,0001,549.17
2010-02-041,8551,9611,8551,930266,4001,608.33
2010-02-031,8521,9031,8511,890327,6001,575
2010-02-021,7791,9331,7791,926386,0001,605
2010-02-011,9031,9181,8371,878360,5001,565
2010-01-291,9601,9671,9021,902217,5001,585
2010-01-281,9921,9931,9611,972157,1001,643.33
2010-01-272,0032,0291,9841,992128,2001,660
2010-01-262,0282,0642,0182,019129,6001,682.50
2010-01-252,0162,0502,0102,012179,7001,676.67
2010-01-222,0502,0872,0452,066136,0001,721.67
2010-01-212,1002,1202,0782,109132,0001,757.50
2010-01-202,1002,1392,0992,110175,7001,758.33
2010-01-192,0812,0992,0382,074120,6001,728.33
2010-01-182,0592,1252,0352,082249,1001,735
2010-01-151,9802,0601,9732,060632,0001,716.67
2010-01-141,9351,9641,9221,950146,1001,625
2010-01-131,9271,9651,9251,939122,2001,615.83
2010-01-121,9401,9731,9401,967220,2001,639.17
2010-01-081,9701,9721,9061,923190,0001,602.50
2010-01-071,9651,9781,9351,959146,0001,632.50
2010-01-061,9351,9611,9211,961156,2001,634.17
2010-01-051,9021,9341,9021,926129,9001,605
2010-01-041,9021,9101,8931,90137,0001,584.17

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