1. HOME >
  2. 株価時系列 >
  3. 9793 >
  4. 2011年

9793 (株)ダイセキ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2491,2591,2451,25395,5001,044.17
2011-12-291,2611,2661,2351,249157,8001,040.83
2011-12-281,2791,2841,2661,27284,3001,060
2011-12-271,2711,2871,2711,27740,8001,064.17
2011-12-261,2961,2961,2631,284117,8001,070
2011-12-221,3501,3501,2851,287272,1001,072.50
2011-12-211,3741,3741,3541,36261,5001,135
2011-12-201,3211,3601,3201,35892,3001,131.67
2011-12-191,3101,3321,3021,322114,2001,101.67
2011-12-161,3441,3561,3321,33481,4001,111.67
2011-12-151,3501,3591,3381,34287,8001,118.33
2011-12-141,3451,3641,3381,34980,2001,124.17
2011-12-131,3801,3861,3531,354144,5001,128.33
2011-12-121,3721,3891,3661,382105,2001,151.67
2011-12-091,3671,3761,3571,366130,6001,138.33
2011-12-081,3881,3991,3661,391146,7001,159.17
2011-12-071,3571,3851,3531,381144,8001,150.83
2011-12-061,3301,3551,3251,347157,4001,122.50
2011-12-051,3441,3511,3191,330180,8001,108.33
2011-12-021,3701,3751,3231,338125,2001,115
2011-12-011,3851,3971,3631,36563,3001,137.50
2011-11-301,3531,3881,3351,356121,6001,130
2011-11-291,3291,3531,3221,351126,9001,125.83
2011-11-281,3421,3491,3221,322101,7001,101.67
2011-11-251,3201,3301,3011,321139,3001,100.83
2011-11-241,3641,3691,3161,335194,8001,112.50
2011-11-221,3721,3921,3721,38682,8001,155
2011-11-211,3621,3971,3621,38984,0001,157.50
2011-11-181,3751,3831,3661,375154,0001,145.83
2011-11-171,3951,3951,3731,389105,3001,157.50
2011-11-161,4001,4101,3871,39089,7001,158.33
2011-11-151,4161,4211,3921,400147,5001,166.67
2011-11-141,4371,4461,4171,424138,8001,186.67
2011-11-111,3941,4381,3941,434116,0001,195
2011-11-101,3721,4151,3691,394103,5001,161.67
2011-11-091,3851,4111,3761,408107,2001,173.33
2011-11-081,3941,4151,3761,38988,3001,157.50
2011-11-071,4001,4001,3831,394129,2001,161.67
2011-11-041,4281,4441,4061,41496,7001,178.33
2011-11-021,3971,4401,3901,42978,2001,190.83
2011-11-011,4361,4401,4191,42548,6001,187.50
2011-10-311,4671,4851,4451,448105,1001,206.67
2011-10-281,4701,4841,4551,467135,5001,222.50
2011-10-271,4371,4481,4221,43880,1001,198.33
2011-10-261,4371,4491,4091,44095,2001,200
2011-10-251,4651,4671,4421,45356,2001,210.83
2011-10-241,4421,4751,4421,46899,3001,223.33
2011-10-211,4511,4531,4221,428115,2001,190
2011-10-201,4571,4791,4481,461102,5001,217.50
2011-10-191,4841,4921,4631,475130,8001,229.17
2011-10-181,4711,4901,4701,48895,8001,240
2011-10-171,4971,5151,4761,485107,1001,237.50
2011-10-141,4801,5041,4711,487139,7001,239.17
2011-10-131,5461,5461,4941,497186,2001,247.50
2011-10-121,4801,5351,4801,524194,4001,270
2011-10-111,5481,5481,4761,481223,0001,234.17
2011-10-071,5181,5551,5181,539107,2001,282.50
2011-10-061,4891,5281,4891,518110,9001,265
2011-10-051,5121,5121,4771,479112,0001,232.50
2011-10-041,5201,5261,5011,51197,5001,259.17
2011-10-031,5051,5411,5051,53766,7001,280.83
2011-09-301,5591,5591,5191,54281,4001,285
2011-09-291,5281,5541,5201,554110,2001,295
2011-09-281,4751,5301,4711,528144,4001,273.33
2011-09-271,4361,4591,4281,456120,0001,213.33
2011-09-261,4411,4501,4081,425121,8001,187.50
2011-09-221,4241,4431,4091,440128,2001,200
2011-09-211,4421,4591,4391,44098,7001,200
2011-09-201,4331,4621,4331,45069,2001,208.33
2011-09-161,4341,4581,4331,45897,7001,215
2011-09-151,4401,4541,4301,43785,2001,197.50
2011-09-141,4401,4581,4211,432119,7001,193.33
2011-09-131,4451,4571,4321,44683,6001,205
2011-09-121,4251,4461,4231,42977,5001,190.83
2011-09-091,4541,4821,4451,453137,1001,210.83
2011-09-081,4501,4761,4451,468110,6001,223.33
2011-09-071,4381,4621,4201,426197,3001,188.33
2011-09-061,4691,4781,4491,44990,6001,207.50
2011-09-051,4801,4871,4621,47673,4001,230
2011-09-021,5001,5021,4821,49683,6001,246.67
2011-09-011,5091,5171,4891,50591,8001,254.17
2011-08-311,5161,5211,4981,50790,9001,255.83
2011-08-301,4991,5231,4981,51590,5001,262.50
2011-08-291,4751,4881,4601,48452,5001,236.67
2011-08-261,4741,4821,4611,47595,0001,229.17
2011-08-251,4761,4891,4661,474138,6001,228.33
2011-08-241,4881,4951,4571,463119,8001,219.17
2011-08-231,4581,4791,4551,47295,8001,226.67
2011-08-221,4721,4851,4551,458101,0001,215
2011-08-191,4711,4831,4601,473113,1001,227.50
2011-08-181,5201,5201,4851,509135,0001,257.50
2011-08-171,5001,5131,4891,509115,0001,257.50
2011-08-161,4681,4961,4601,496194,9001,246.67
2011-08-151,4901,4901,4581,47886,9001,231.67
2011-08-121,4831,4931,4521,464148,7001,220
2011-08-111,4201,4571,4161,45791,8001,214.17
2011-08-101,4471,4751,4451,452168,9001,210
2011-08-091,3951,4171,3631,417205,0001,180.83
2011-08-081,4501,4621,4251,440119,6001,200
2011-08-051,4551,4821,4461,478141,7001,231.67
2011-08-041,4961,5311,4941,525163,6001,270.83
2011-08-031,5071,5091,4801,494184,3001,245
2011-08-021,5461,5501,5241,547181,3001,289.17
2011-08-011,5101,5551,5011,546167,5001,288.33
2011-07-291,5211,5331,5151,521138,8001,267.50
2011-07-281,5301,5501,5171,538142,7001,281.67
2011-07-271,5611,5631,5391,546142,4001,288.33
2011-07-261,5601,5701,5561,56297,0001,301.67
2011-07-251,5711,5771,5521,56869,3001,306.67
2011-07-221,5831,5831,5711,57883,7001,315
2011-07-211,5711,5791,5671,571101,7001,309.17
2011-07-201,5941,5941,5681,571144,8001,309.17
2011-07-191,5771,5991,5701,573188,0001,310.83
2011-07-151,5911,6021,5841,593110,5001,327.50
2011-07-141,6051,6121,5941,60192,0001,334.17
2011-07-131,5911,6091,5861,605187,9001,337.50
2011-07-121,6001,6221,5081,612322,4001,343.33
2011-07-111,6351,6581,6291,634219,4001,361.67
2011-07-081,6141,6361,6051,631200,8001,359.17
2011-07-071,5901,6041,5881,592251,4001,326.67
2011-07-061,5991,6041,5881,590294,0001,325
2011-07-051,6041,6291,5961,598153,9001,331.67
2011-07-041,6231,6281,6141,618131,6001,348.33
2011-07-011,6401,6441,6121,614107,1001,345
2011-06-301,6251,6271,6091,62583,5001,354.17
2011-06-291,6151,6191,6041,617101,7001,347.50
2011-06-281,5911,6031,5821,599174,0001,332.50
2011-06-271,6091,6101,5801,589195,7001,324.17
2011-06-241,6301,6341,6041,609161,2001,340.83
2011-06-231,6031,6451,6031,631150,8001,359.17
2011-06-221,6201,6281,6001,623184,9001,352.50
2011-06-211,6201,6261,6011,624163,2001,353.33
2011-06-201,5931,6251,5931,620147,5001,350
2011-06-171,6081,6081,5721,592173,6001,326.67
2011-06-161,6021,6181,5851,598165,1001,331.67
2011-06-151,6381,6401,6161,625161,3001,354.17
2011-06-141,6151,6411,5981,632185,6001,360
2011-06-131,6221,6261,6041,61992,7001,349.17
2011-06-101,5991,6381,5981,622273,9001,351.67
2011-06-091,5921,6041,5781,59886,7001,331.67
2011-06-081,6201,6251,5901,60787,5001,339.17
2011-06-071,6001,6221,5831,618166,2001,348.33
2011-06-061,5781,6061,5721,595169,6001,329.17
2011-06-031,6051,6231,5701,573205,5001,310.83
2011-06-021,5921,6161,5881,607139,9001,339.17
2011-06-011,6391,6391,5911,620238,5001,350
2011-05-311,5591,6021,5581,599128,6001,332.50
2011-05-301,5521,5801,5511,560104,2001,300
2011-05-271,5291,5621,5101,552179,3001,293.33
2011-05-261,5131,5391,5051,529218,4001,274.17
2011-05-251,5531,5561,5251,539150,5001,282.50
2011-05-241,5501,5751,5501,56498,8001,303.33
2011-05-231,5551,5761,5441,566162,9001,305
2011-05-201,5811,5851,5581,563238,1001,302.50
2011-05-191,6161,6281,5891,599129,1001,332.50
2011-05-181,5801,6151,5761,604122,6001,336.67
2011-05-171,5681,5901,5631,587133,5001,322.50
2011-05-161,6121,6121,5691,571184,7001,309.17
2011-05-131,6451,6451,5711,613283,9001,344.17
2011-05-121,6541,6771,6331,637243,2001,364.17
2011-05-111,6851,6881,6481,649246,6001,374.17
2011-05-101,6711,6911,6701,675201,2001,395.83
2011-05-091,6901,7081,6791,681192,7001,400.83
2011-05-061,6881,7081,6761,699209,8001,415.83
2011-05-021,7251,7251,7021,722271,0001,435
2011-04-281,6921,7261,6801,716230,9001,430
2011-04-271,7281,7411,6841,689300,3001,407.50
2011-04-261,7001,7321,6961,714339,1001,428.33
2011-04-251,6901,6991,6701,692200,2001,410
2011-04-221,6841,7121,6601,694249,7001,411.67
2011-04-211,7201,7251,6831,691340,6001,409.17
2011-04-201,7221,7521,6911,719606,4001,432.50
2011-04-191,7291,7571,7001,718666,5001,431.67
2011-04-181,6961,7721,6941,728751,2001,440
2011-04-151,7011,7231,6651,6701,281,8001,391.67
2011-04-141,5971,7251,5961,7001,603,0001,416.67
2011-04-131,5391,5891,5391,571435,6001,309.17
2011-04-121,5411,5631,5221,550303,5001,291.67
2011-04-111,5001,5401,5001,540239,8001,283.33
2011-04-081,4961,5111,4611,494315,5001,245
2011-04-071,5031,5371,5031,507256,2001,255.83
2011-04-061,5801,5801,4991,502325,0001,251.67
2011-04-051,6011,6021,5471,560250,5001,300
2011-04-041,5971,6201,5971,614139,0001,345
2011-04-011,6351,6401,5841,590206,7001,325
2011-03-311,6501,6561,6101,624244,6001,353.33
2011-03-301,6491,6771,6261,643349,2001,369.17
2011-03-291,5701,6391,5601,639366,6001,365.83
2011-03-281,6211,6251,5471,560415,2001,300
2011-03-251,5911,6191,5671,581548,9001,317.50
2011-03-241,4601,6201,4551,551915,0001,292.50
2011-03-231,4811,4841,4071,430273,9001,191.67
2011-03-221,4311,4701,4101,457370,5001,214.17
2011-03-181,3411,3901,3411,375201,1001,145.83
2011-03-171,3801,3801,3181,336369,4001,113.33
2011-03-161,3391,4001,3101,379241,9001,149.17
2011-03-151,4801,4861,1501,313403,8001,094.17
2011-03-141,4661,5371,4471,450195,7001,208.33
2011-03-111,5901,6061,5801,586206,7001,321.67
2011-03-101,6231,6231,6041,60991,7001,340.83
2011-03-091,6151,6321,6131,62370,3001,352.50
2011-03-081,6141,6361,6031,62083,4001,350
2011-03-071,6521,6521,6011,60887,1001,340
2011-03-041,6531,6581,6441,650112,2001,375
2011-03-031,6081,6441,6031,630105,1001,358.33
2011-03-021,6211,6401,6101,612124,8001,343.33
2011-03-011,6251,6481,6231,641127,9001,367.50
2011-02-281,6231,6241,5891,62494,5001,353.33
2011-02-251,5661,6271,5641,623218,2001,352.50
2011-02-241,5901,6121,5661,574226,3001,311.67
2011-02-231,6231,6401,5951,595361,6001,329.17
2011-02-221,6631,6641,6411,643135,4001,369.17
2011-02-211,6761,6761,6521,65984,4001,382.50
2011-02-181,6681,6951,6561,677290,6001,397.50
2011-02-171,6471,6661,6351,656317,1001,380
2011-02-161,6301,6661,6221,655295,6001,379.17
2011-02-151,6121,6221,6051,616158,4001,346.67
2011-02-141,5921,6071,5801,606141,0001,338.33
2011-02-101,5691,5881,5431,583177,6001,319.17
2011-02-091,5761,5801,5621,569128,4001,307.50
2011-02-081,5731,5871,5711,580122,7001,316.67
2011-02-071,5851,5871,5581,566146,7001,305
2011-02-041,5731,5911,5581,583138,5001,319.17
2011-02-031,5821,5871,5561,572152,1001,310
2011-02-021,5631,5931,5511,588206,1001,323.33
2011-02-011,5491,5671,5321,549188,5001,290.83
2011-01-311,5371,5611,5011,548268,1001,290
2011-01-281,5801,5831,5571,564205,6001,303.33
2011-01-271,5781,5861,5651,580108,2001,316.67
2011-01-261,5991,5991,5791,58095,4001,316.67
2011-01-251,5871,6011,5771,599118,3001,332.50
2011-01-241,5851,5961,5751,587136,0001,322.50
2011-01-211,5991,6081,5861,594310,4001,328.33
2011-01-201,5821,5991,5821,595228,2001,329.17
2011-01-191,5891,5901,5601,582193,4001,318.33
2011-01-181,5551,5671,5401,564160,5001,303.33
2011-01-171,5431,5701,5361,554436,9001,295
2011-01-141,6501,6511,5321,548646,4001,290
2011-01-131,6641,6711,6511,660145,6001,383.33
2011-01-121,6451,6751,6421,646183,8001,371.67
2011-01-111,6841,6851,6111,656371,6001,380
2011-01-071,7351,7351,7001,701133,7001,417.50
2011-01-061,7291,7441,7211,725174,5001,437.50
2011-01-051,7111,7351,7041,724189,0001,436.67
2011-01-041,7101,7211,6881,707192,4001,422.50

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