1. HOME >
  2. 株価時系列 >
  3. 9793 >
  4. 2012年

9793 (株)ダイセキ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1951,2021,1861,192224,600993.33
2012-12-271,1751,1891,1731,187139,500989.17
2012-12-261,1571,1721,1571,16967,300974.17
2012-12-251,1581,1741,1581,159118,900965.83
2012-12-211,1811,1831,1511,156152,700963.33
2012-12-201,1781,1891,1621,181158,200984.17
2012-12-191,1771,1821,1611,178119,600981.67
2012-12-181,1681,1771,1571,168123,700973.33
2012-12-171,1991,2031,1651,170134,900975
2012-12-141,1991,2061,1701,188256,700990
2012-12-131,1941,1991,1761,196199,500996.67
2012-12-121,1891,1921,1641,180157,100983.33
2012-12-111,1621,1941,1621,177211,100980.83
2012-12-101,1831,1851,1461,161177,600967.50
2012-12-071,2131,2171,1661,182358,100985
2012-12-061,1221,1431,1191,140113,800950
2012-12-051,1251,1251,1101,114116,100928.33
2012-12-041,1161,1331,1131,130128,900941.67
2012-12-031,1021,1161,1021,11283,100926.67
2012-11-301,1031,1181,1001,10096,500916.67
2012-11-291,1081,1091,0981,09952,000915.83
2012-11-281,0951,1031,0951,09586,900912.50
2012-11-271,0951,0991,0811,095119,800912.50
2012-11-261,1091,1151,0911,100127,300916.67
2012-11-221,1131,1171,0981,10985,400924.17
2012-11-211,1141,1141,0931,10179,900917.50
2012-11-201,0991,1181,0931,107196,100922.50
2012-11-191,0931,0961,0761,091102,800909.17
2012-11-161,0521,0851,0471,075173,500895.83
2012-11-151,0321,0541,0261,048196,800873.33
2012-11-141,0261,0331,0141,031145,400859.17
2012-11-131,0161,0371,0141,036171,400863.33
2012-11-121,0361,0491,0161,016157,500846.67
2012-11-091,0511,0621,0371,041156,400867.50
2012-11-081,0781,0791,0511,051134,400875.83
2012-11-071,0601,0861,0601,078155,100898.33
2012-11-061,0941,0941,0511,055243,900879.17
2012-11-051,0961,1011,0901,09478,300911.67
2012-11-021,1051,1081,0971,102147,500918.33
2012-11-011,0871,1141,0871,105229,400920.83
2012-10-311,0781,0841,0641,077187,900897.50
2012-10-301,0731,1021,0731,085244,000904.17
2012-10-291,0881,0941,0691,081201,600900.83
2012-10-261,1011,1041,0881,091213,700909.17
2012-10-251,1011,1071,0871,092259,500910
2012-10-241,1001,1031,0911,095121,200912.50
2012-10-231,1091,1161,1031,104136,000920
2012-10-221,1131,1161,1051,107182,500922.50
2012-10-191,1271,1271,1031,125220,000937.50
2012-10-181,0941,1101,0851,104285,200920
2012-10-171,0771,0871,0721,082283,300901.67
2012-10-161,0581,0771,0561,075406,900895.83
2012-10-151,0801,1001,0671,072485,400893.33
2012-10-121,1131,1181,1031,110134,800925
2012-10-111,0911,1171,0911,107207,900922.50
2012-10-101,0851,1051,0791,095363,600912.50
2012-10-091,1251,1361,0831,085668,800904.17
2012-10-051,1931,1981,1401,154409,500961.67
2012-10-041,1981,2071,1961,200101,7001,000
2012-10-031,2011,2041,1911,197142,700997.50
2012-10-021,2111,2111,1971,20695,2001,005
2012-10-011,2031,2091,1961,209147,7001,007.50
2012-09-281,2161,2231,2041,213133,9001,010.83
2012-09-271,2081,2181,2011,20996,4001,007.50
2012-09-261,1981,2171,1961,214141,9001,011.67
2012-09-251,1901,2171,1891,217135,9001,014.17
2012-09-241,1991,2051,1921,197145,400997.50
2012-09-211,1721,2081,1721,201206,6001,000.83
2012-09-201,1961,2021,1741,178175,500981.67
2012-09-191,2001,2091,1901,196151,100996.67
2012-09-181,1861,2051,1851,20399,6001,002.50
2012-09-141,1911,1971,1791,185196,400987.50
2012-09-131,1881,1931,1791,18788,500989.17
2012-09-121,1651,1971,1651,192174,900993.33
2012-09-111,1971,1971,1691,175176,800979.17
2012-09-101,2211,2211,1931,208144,6001,006.67
2012-09-071,2201,2271,1991,221157,5001,017.50
2012-09-061,2031,2071,1861,195161,200995.83
2012-09-051,2451,2451,2191,221115,4001,017.50
2012-09-041,2731,2731,2481,255128,3001,045.83
2012-09-031,2791,2881,2631,272130,4001,060
2012-08-311,2701,2841,2671,278182,8001,065
2012-08-301,2671,2791,2591,269159,1001,057.50
2012-08-291,2901,2961,2761,281134,0001,067.50
2012-08-281,2711,2881,2691,284154,7001,070
2012-08-271,2721,2781,2661,27077,1001,058.33
2012-08-241,2731,2791,2561,260128,2001,050
2012-08-231,2811,2821,2691,27475,7001,061.67
2012-08-221,2881,2921,2761,28161,4001,067.50
2012-08-211,2791,2901,2761,28778,5001,072.50
2012-08-201,2781,2841,2681,274118,6001,061.67
2012-08-171,2801,2881,2671,278185,2001,065
2012-08-161,2761,2931,2671,280216,1001,066.67
2012-08-151,2721,2811,2631,267115,0001,055.83
2012-08-141,3081,3091,2611,277314,2001,064.17
2012-08-131,3281,3311,3141,32167,3001,100.83
2012-08-101,3341,3381,3181,32881,7001,106.67
2012-08-091,3331,3351,3221,33484,1001,111.67
2012-08-081,3311,3501,3211,32984,7001,107.50
2012-08-071,2971,3211,2971,31796,0001,097.50
2012-08-061,3011,3131,2901,29699,2001,080
2012-08-031,3131,3131,2861,29554,8001,079.17
2012-08-021,3231,3421,3161,33276,3001,110
2012-08-011,3021,3261,2981,32287,1001,101.67
2012-07-311,3201,3371,3111,31685,0001,096.67
2012-07-301,3081,3241,3031,320151,7001,100
2012-07-271,3021,3291,2941,30395,4001,085.83
2012-07-261,2851,2901,2731,29080,6001,075
2012-07-251,2831,2961,2651,279100,6001,065.83
2012-07-241,3211,3481,2951,302108,8001,085
2012-07-231,3281,3451,3201,321117,5001,100.83
2012-07-201,3511,3541,3311,33783,5001,114.17
2012-07-191,3591,3821,3561,36455,6001,136.67
2012-07-181,3671,4141,3561,35867,1001,131.67
2012-07-171,3631,3781,3381,36689,1001,138.33
2012-07-131,3511,3831,3271,363216,3001,135.83
2012-07-121,4001,4031,3701,396154,1001,163.33
2012-07-111,4101,4101,3891,399126,0001,165.83
2012-07-101,4201,4201,3941,407133,5001,172.50
2012-07-091,4101,4301,3711,42085,4001,183.33
2012-07-061,4301,4441,4271,44087,0001,200
2012-07-051,4071,4351,4071,42883,7001,190
2012-07-041,4271,4301,4121,42670,1001,188.33
2012-07-031,3961,4201,3961,41694,2001,180
2012-07-021,3941,4001,3771,39060,5001,158.33
2012-06-291,3701,3881,3511,382171,4001,151.67
2012-06-281,3801,3891,3741,383131,5001,152.50
2012-06-271,3651,3751,3501,37560,6001,145.83
2012-06-261,3531,3781,3531,35875,4001,131.67
2012-06-251,3731,3741,3621,36755,3001,139.17
2012-06-221,3681,3811,3611,37192,3001,142.50
2012-06-211,3501,3781,3491,376129,9001,146.67
2012-06-201,3181,3471,3131,34173,3001,117.50
2012-06-191,3111,3291,3051,30967,8001,090.83
2012-06-181,3261,3371,3171,32462,1001,103.33
2012-06-151,3201,3201,2981,31199,8001,092.50
2012-06-141,2821,3151,2771,31490,4001,095
2012-06-131,2891,2971,2781,285113,5001,070.83
2012-06-121,2791,3011,2651,297102,9001,080.83
2012-06-111,3151,3191,2901,301123,2001,084.17
2012-06-081,3331,3331,2771,297141,1001,080.83
2012-06-071,3121,3341,2951,333116,2001,110.83
2012-06-061,3061,3151,2911,302130,9001,085
2012-06-051,2591,3061,2451,306210,3001,088.33
2012-06-041,2301,2591,2231,253157,8001,044.17
2012-06-011,2941,2951,2431,252160,0001,043.33
2012-05-311,2401,2731,2401,271124,5001,059.17
2012-05-301,2661,2681,2521,26167,4001,050.83
2012-05-291,2551,2691,2461,266103,5001,055
2012-05-281,2641,2711,2481,255128,1001,045.83
2012-05-251,2501,2621,2381,257287,0001,047.50
2012-05-241,2591,2771,2371,254221,3001,045
2012-05-231,2871,2871,2521,264173,7001,053.33
2012-05-221,3071,3131,2811,290179,2001,075
2012-05-211,2901,3081,2871,301108,2001,084.17
2012-05-181,3011,3261,2981,308173,7001,090
2012-05-171,3041,3291,3001,321155,9001,100.83
2012-05-161,3061,3431,3031,314215,3001,095
2012-05-151,3041,3221,2801,312206,0001,093.33
2012-05-141,3091,3341,3091,316193,7001,096.67
2012-05-111,3321,3371,3011,316218,6001,096.67
2012-05-101,3251,3441,3221,337137,0001,114.17
2012-05-091,3351,3431,3221,326139,4001,105
2012-05-081,3521,3531,3351,341147,3001,117.50
2012-05-071,3511,3601,3351,347132,6001,122.50
2012-05-021,3771,3861,3601,381117,2001,150.83
2012-05-011,3821,3921,3641,367172,6001,139.17
2012-04-271,3731,4091,3731,382404,0001,151.67
2012-04-261,3521,3851,3521,372195,9001,143.33
2012-04-251,3551,3711,3481,365199,9001,137.50
2012-04-241,3361,3601,3321,353189,9001,127.50
2012-04-231,3661,3671,3381,355199,0001,129.17
2012-04-201,3391,3691,3361,369434,3001,140.83
2012-04-191,3251,3641,3121,348301,2001,123.33
2012-04-181,3511,3671,3411,361250,2001,134.17
2012-04-171,3381,3591,3281,350226,1001,125
2012-04-161,3741,3741,3161,338436,0001,115
2012-04-131,4081,4221,3701,382376,1001,151.67
2012-04-121,3821,4161,3001,402940,6001,168.33
2012-04-111,4311,4491,4171,442147,1001,201.67
2012-04-101,4691,4701,4361,447131,1001,205.83
2012-04-091,4561,4861,4401,468136,4001,223.33
2012-04-061,4861,4861,4591,471176,9001,225.83
2012-04-051,4641,4991,4581,492147,9001,243.33
2012-04-041,5211,5211,4751,489130,5001,240.83
2012-04-031,5251,5271,5061,52199,3001,267.50
2012-04-021,5341,5411,5121,522169,9001,268.33
2012-03-301,5431,5461,5301,53389,0001,277.50
2012-03-291,5361,5501,5321,543111,3001,285.83
2012-03-281,5181,5341,5121,528179,8001,273.33
2012-03-271,5051,5201,5011,518167,4001,265
2012-03-261,5051,5071,4951,497106,2001,247.50
2012-03-231,5041,5141,5011,504188,6001,253.33
2012-03-221,5161,5261,5001,517166,3001,264.17
2012-03-211,5271,5341,5181,526110,1001,271.67
2012-03-191,5301,5361,5251,527126,2001,272.50
2012-03-161,5391,5391,5201,534173,5001,278.33
2012-03-151,5331,5381,5071,516212,4001,263.33
2012-03-141,5661,5701,5131,525426,7001,270.83
2012-03-131,4661,6081,4661,544745,0001,286.67
2012-03-121,4651,4821,4521,462132,5001,218.33
2012-03-091,4531,4711,4421,458199,6001,215
2012-03-081,4701,4701,4361,441130,0001,200.83
2012-03-071,4441,4701,4441,469182,2001,224.17
2012-03-061,4401,4481,4321,443133,4001,202.50
2012-03-051,4431,4551,4361,442115,2001,201.67
2012-03-021,4441,4551,4361,443105,5001,202.50
2012-03-011,4391,4481,4171,429142,6001,190.83
2012-02-291,4511,4561,4221,423124,9001,185.83
2012-02-281,4491,4521,4171,449132,4001,207.50
2012-02-271,4501,4511,4311,449137,6001,207.50
2012-02-241,4731,4731,4551,460124,0001,216.67
2012-02-231,4551,4791,4541,473163,4001,227.50
2012-02-221,4301,4501,4261,446143,1001,205
2012-02-211,4271,4361,4191,42896,7001,190
2012-02-201,4501,4521,4191,43092,6001,191.67
2012-02-171,4191,4371,4171,431112,9001,192.50
2012-02-161,4101,4281,4041,40675,0001,171.67
2012-02-151,4171,4221,4031,418206,2001,181.67
2012-02-141,4181,4261,4051,42364,3001,185.83
2012-02-131,4031,4251,4021,41787,4001,180.83
2012-02-101,4171,4201,4001,406136,2001,171.67
2012-02-091,4121,4301,4031,415175,2001,179.17
2012-02-081,4051,4141,3921,411102,9001,175.83
2012-02-071,3791,4051,3721,402121,3001,168.33
2012-02-061,3631,3731,3521,371115,1001,142.50
2012-02-031,3701,3781,3471,361204,2001,134.17
2012-02-021,3801,3891,3581,384161,8001,153.33
2012-02-011,3791,3921,3761,37987,6001,149.17
2012-01-311,3781,3871,3741,38284,8001,151.67
2012-01-301,3791,3941,3741,37893,2001,148.33
2012-01-271,3471,3831,3471,380215,1001,150
2012-01-261,3501,3631,3461,347117,1001,122.50
2012-01-251,3431,3641,3241,353183,8001,127.50
2012-01-241,3521,3521,3381,343202,6001,119.17
2012-01-231,3631,3691,3471,360269,3001,133.33
2012-01-201,3761,3781,3411,362319,6001,135
2012-01-191,3651,3741,3571,367277,3001,139.17
2012-01-181,3301,3751,3291,352244,0001,126.67
2012-01-171,3101,3281,2941,316240,9001,096.67
2012-01-161,2961,3251,2741,318275,6001,098.33
2012-01-131,2901,3141,2761,309424,7001,090.83
2012-01-121,2881,2941,2761,289219,3001,074.17
2012-01-111,2701,2911,2701,285266,3001,070.83
2012-01-101,2551,2721,2491,262229,7001,051.67
2012-01-061,2411,2491,2311,244159,3001,036.67
2012-01-051,2351,2571,2341,239215,9001,032.50
2012-01-041,2821,2861,2291,234379,1001,028.33

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