1. HOME >
  2. 株価時系列 >
  3. 9793 >
  4. 2013年

9793 (株)ダイセキ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,0402,0662,0192,058120,9001,715
2013-12-272,0002,0461,9862,037281,0001,697.50
2013-12-261,9791,9911,9501,980241,5001,650
2013-12-251,9501,9601,9211,947212,1001,622.50
2013-12-241,9601,9801,9561,970241,5001,641.67
2013-12-201,9351,9641,9301,960217,6001,633.33
2013-12-191,9271,9351,9151,930194,9001,608.33
2013-12-181,9201,9411,9111,921248,7001,600.83
2013-12-171,9151,9481,9051,921232,7001,600.83
2013-12-161,9221,9261,8731,898152,1001,581.67
2013-12-131,9151,9491,8941,934291,9001,611.67
2013-12-121,9541,9581,9211,949133,2001,624.17
2013-12-111,9361,9651,9331,954121,4001,628.33
2013-12-101,9461,9631,9201,952115,8001,626.67
2013-12-091,9321,9581,9201,946139,0001,621.67
2013-12-061,9211,9351,9051,93091,2001,608.33
2013-12-051,9311,9541,9261,937137,1001,614.17
2013-12-041,9201,9621,9151,926158,9001,605
2013-12-031,9501,9631,8971,934180,6001,611.67
2013-12-021,9441,9651,9341,954136,8001,628.33
2013-11-291,9211,9421,9161,927193,9001,605.83
2013-11-281,9161,9261,9001,920156,9001,600
2013-11-271,8931,9231,8931,912127,3001,593.33
2013-11-261,9331,9361,8981,919204,6001,599.17
2013-11-251,9651,9791,9501,96498,5001,636.67
2013-11-221,9811,9951,9381,962106,4001,635
2013-11-211,9892,0011,9591,967145,1001,639.17
2013-11-201,9501,9891,9501,980124,7001,650
2013-11-191,9561,9891,9341,944124,5001,620
2013-11-181,9261,9581,9001,944133,2001,620
2013-11-151,9081,9341,9081,922116,5001,601.67
2013-11-141,8601,8901,8431,885120,0001,570.83
2013-11-131,9181,9181,8531,866170,7001,555
2013-11-121,8901,9191,8831,91761,9001,597.50
2013-11-111,9111,9111,8651,88271,5001,568.33
2013-11-081,8911,9161,8751,90472,6001,586.67
2013-11-071,9421,9421,8921,90472,5001,586.67
2013-11-061,9001,9531,8801,942114,9001,618.33
2013-11-051,9201,9501,8941,90170,8001,584.17
2013-11-011,9201,9311,8981,91272,0001,593.33
2013-10-311,9001,9701,8851,925123,1001,604.17
2013-10-301,9251,9311,8991,913104,0001,594.17
2013-10-291,9351,9391,7001,912272,4001,593.33
2013-10-281,9372,0081,9291,969266,3001,640.83
2013-10-251,9421,9521,9091,922200,7001,601.67
2013-10-241,9781,9781,9291,942239,8001,618.33
2013-10-232,0602,0601,9841,988162,3001,656.67
2013-10-222,0602,0602,0182,049100,6001,707.50
2013-10-212,0302,0552,0152,04699,3001,705
2013-10-182,0062,0301,9912,015113,2001,679.17
2013-10-172,0102,0572,0102,020145,3001,683.33
2013-10-161,9952,0401,9811,990184,7001,658.33
2013-10-152,0292,0291,9861,995278,7001,662.50
2013-10-112,0432,0602,0072,019215,7001,682.50
2013-10-101,9202,0601,9202,027420,9001,689.17
2013-10-091,8361,9011,8111,886146,7001,571.67
2013-10-081,8361,8361,8091,83596,3001,529.17
2013-10-071,8861,8861,8501,861104,9001,550.83
2013-10-041,8711,9041,8551,876164,7001,563.33
2013-10-031,8751,9121,8661,869228,6001,557.50
2013-10-021,8531,8791,8451,855263,2001,545.83
2013-10-011,8091,8411,8081,82794,5001,522.50
2013-09-301,8571,8581,8021,807108,2001,505.83
2013-09-271,8441,8811,8341,869151,4001,557.50
2013-09-261,7791,8401,7531,840219,5001,533.33
2013-09-251,7501,7651,7301,756110,9001,463.33
2013-09-241,7871,7871,7311,750184,8001,458.33
2013-09-201,7821,7911,7531,787192,6001,489.17
2013-09-191,7481,7781,7311,77752,5001,480.83
2013-09-181,7311,7501,7301,74279,4001,451.67
2013-09-171,7351,7441,7221,736108,5001,446.67
2013-09-131,7061,7401,7011,735221,6001,445.83
2013-09-121,7601,7621,7101,722236,5001,435
2013-09-111,8001,8351,7581,763209,3001,469.17
2013-09-101,8321,8351,7621,783247,7001,485.83
2013-09-091,8101,8361,8031,83299,3001,526.67
2013-09-061,7821,7821,7451,76671,9001,471.67
2013-09-051,8311,8311,7681,779110,7001,482.50
2013-09-041,7721,8381,7611,833130,7001,527.50
2013-09-031,7751,7991,7661,796136,8001,496.67
2013-09-021,7301,7891,7201,753117,3001,460.83
2013-08-301,7451,7671,6951,70394,3001,419.17
2013-08-291,6881,7591,6671,729124,5001,440.83
2013-08-281,7111,7611,7051,714109,6001,428.33
2013-08-271,7201,7791,7201,757116,1001,464.17
2013-08-261,7181,7201,6801,71159,5001,425.83
2013-08-231,7501,7501,7121,71852,8001,431.67
2013-08-221,7101,7251,6901,71827,1001,431.67
2013-08-211,7141,7431,7051,72142,0001,434.17
2013-08-201,7551,7551,7151,71529,4001,429.17
2013-08-191,7161,7571,7161,75334,0001,460.83
2013-08-161,7101,7501,7101,73041,7001,441.67
2013-08-151,7601,7601,7201,73455,7001,445
2013-08-141,7811,7931,7361,77053,0001,475
2013-08-131,7231,7911,7231,78193,5001,484.17
2013-08-121,6931,7281,6731,70536,7001,420.83
2013-08-091,7161,7341,6971,70445,6001,420
2013-08-081,7401,7651,7101,71583,9001,429.17
2013-08-071,7751,7751,7341,74279,6001,451.67
2013-08-061,7901,8211,7771,810105,9001,508.33
2013-08-051,7941,8271,7651,789117,7001,490.83
2013-08-021,7401,7951,7351,79592,4001,495.83
2013-08-011,7141,7321,6861,73191,4001,442.50
2013-07-311,7281,7451,6891,719105,9001,432.50
2013-07-301,6961,7381,6881,72871,6001,440
2013-07-291,7461,7461,7031,70593,6001,420.83
2013-07-261,7841,7881,7511,758146,2001,465
2013-07-251,8221,8291,7671,789139,1001,490.83
2013-07-241,8481,8651,8171,843146,3001,535.83
2013-07-231,8091,8251,7781,81986,6001,515.83
2013-07-221,8131,8171,7851,812150,0001,510
2013-07-191,8151,8201,7751,804105,7001,503.33
2013-07-181,7981,8161,7921,808118,4001,506.67
2013-07-171,8251,8251,7451,806189,4001,505
2013-07-161,8551,8771,8311,84698,5001,538.33
2013-07-121,8501,8701,8371,855107,0001,545.83
2013-07-111,8551,8621,8071,850177,9001,541.67
2013-07-101,8221,8841,8121,859165,2001,549.17
2013-07-091,7911,8371,7731,822129,6001,518.33
2013-07-081,7981,8081,7571,75768,3001,464.17
2013-07-051,7791,7841,7581,78253,7001,485
2013-07-041,7551,7751,7301,771106,1001,475.83
2013-07-031,7821,7991,7321,768134,6001,473.33
2013-07-021,7741,7941,7561,788130,9001,490
2013-07-011,7401,7571,7171,754160,4001,461.67
2013-06-281,6791,7451,6721,736153,7001,446.67
2013-06-271,6241,6521,6071,64481,4001,370
2013-06-261,6571,6691,5951,618101,6001,348.33
2013-06-251,6231,6681,6061,641173,1001,367.50
2013-06-241,6541,6551,6021,61570,4001,345.83
2013-06-211,5851,6341,5611,627146,9001,355.83
2013-06-201,6571,6631,6231,64098,3001,366.67
2013-06-191,6501,6891,6471,674154,4001,395
2013-06-181,6211,6561,6151,633171,5001,360.83
2013-06-171,5391,6261,5391,619106,3001,349.17
2013-06-141,5731,5791,5301,539207,2001,282.50
2013-06-131,5511,5851,5401,543126,9001,285.83
2013-06-121,5451,5971,5191,583162,6001,319.17
2013-06-111,6551,6551,5791,586165,2001,321.67
2013-06-101,5451,6421,5451,615132,9001,345.83
2013-06-071,5201,5541,4911,521198,9001,267.50
2013-06-061,5601,6141,5471,563252,1001,302.50
2013-06-051,6311,6741,6001,601147,2001,334.17
2013-06-041,5811,6251,5241,615221,3001,345.83
2013-06-031,6261,6641,6111,61690,9001,346.67
2013-05-311,6931,7121,6631,665105,9001,387.50
2013-05-301,6861,7351,6451,655200,4001,379.17
2013-05-291,7041,7301,6881,695154,1001,412.50
2013-05-281,6701,6971,6471,67499,5001,395
2013-05-271,6791,7221,6511,692115,5001,410
2013-05-241,7381,7701,6711,736247,6001,446.67
2013-05-231,8631,8751,7321,736220,4001,446.67
2013-05-221,9011,9031,8601,882193,4001,568.33
2013-05-211,8921,9141,8711,912215,6001,593.33
2013-05-201,8951,8991,8531,890140,2001,575
2013-05-171,7431,8821,7431,858309,4001,548.33
2013-05-161,9101,9281,8811,903307,0001,585.83
2013-05-151,9201,9301,8781,898175,3001,581.67
2013-05-141,8901,9141,8821,904108,2001,586.67
2013-05-131,9361,9361,8861,902146,8001,585
2013-05-101,8961,9171,8721,909140,0001,590.83
2013-05-091,9171,9251,8741,881103,6001,567.50
2013-05-081,9321,9401,9081,914141,5001,595
2013-05-071,8921,9241,8801,913247,8001,594.17
2013-05-021,8911,8981,8411,852153,1001,543.33
2013-05-011,8691,8781,8381,856252,7001,546.67
2013-04-301,8181,8901,8181,865276,6001,554.17
2013-04-261,8741,9081,8271,828267,0001,523.33
2013-04-251,8961,9031,8441,874285,0001,561.67
2013-04-241,8481,9011,8471,877326,9001,564.17
2013-04-231,7901,8601,7701,829403,2001,524.17
2013-04-221,7341,7671,7331,761165,9001,467.50
2013-04-191,7221,7461,6981,702405,2001,418.33
2013-04-181,7171,7361,6661,700581,2001,416.67
2013-04-171,7311,7541,6991,734736,0001,445
2013-04-161,6821,7021,6251,691527,9001,409.17
2013-04-151,6901,7901,6881,722568,2001,435
2013-04-121,7371,7711,6461,694682,5001,411.67
2013-04-111,7201,7611,7011,724560,8001,436.67
2013-04-101,6601,6931,6601,691271,2001,409.17
2013-04-091,6311,6591,6121,650227,9001,375
2013-04-081,6001,6271,5761,624244,3001,353.33
2013-04-051,5581,6041,5151,556396,6001,296.67
2013-04-041,4761,5601,4761,557379,7001,297.50
2013-04-031,4801,5001,4531,475228,2001,229.17
2013-04-021,5021,5031,3651,483233,8001,235.83
2013-04-011,5841,6041,5111,515187,6001,262.50
2013-03-291,5971,5981,5631,583141,5001,319.17
2013-03-281,6091,6221,5731,595139,8001,329.17
2013-03-271,5891,6201,5821,609133,9001,340.83
2013-03-261,5371,5941,5011,591175,7001,325.83
2013-03-251,5541,5571,5001,533299,5001,277.50
2013-03-221,5981,6111,5611,56289,0001,301.67
2013-03-211,5711,6491,5701,620326,2001,350
2013-03-191,5271,5561,5171,55096,7001,291.67
2013-03-181,5191,5251,5001,51173,4001,259.17
2013-03-151,5131,5231,5121,518121,2001,265
2013-03-141,4791,5061,4791,504104,3001,253.33
2013-03-131,4561,4871,4561,47993,4001,232.50
2013-03-121,4901,4981,4741,475167,2001,229.17
2013-03-111,4751,4991,4681,494180,1001,245
2013-03-081,4751,4871,4481,470307,4001,225
2013-03-071,4831,4961,4671,474156,7001,228.33
2013-03-061,4811,4861,4531,467180,7001,222.50
2013-03-051,4951,5101,4591,466133,0001,221.67
2013-03-041,4781,5051,4781,495150,7001,245.83
2013-03-011,4491,4791,4431,475151,1001,229.17
2013-02-281,4131,4431,4131,441195,5001,200.83
2013-02-271,3921,4141,3781,411240,6001,175.83
2013-02-261,3891,3981,3781,39196,5001,159.17
2013-02-251,4051,4201,4031,413100,5001,177.50
2013-02-221,3901,4051,3851,394123,4001,161.67
2013-02-211,3741,3951,3741,388193,1001,156.67
2013-02-201,3501,3781,3501,377108,9001,147.50
2013-02-191,3351,3591,3351,34987,2001,124.17
2013-02-181,3101,3351,3101,33477,7001,111.67
2013-02-151,3181,3241,2951,309131,7001,090.83
2013-02-141,3201,3361,3181,328108,2001,106.67
2013-02-131,3361,3491,3281,331110,5001,109.17
2013-02-121,3501,3551,3371,338154,3001,115
2013-02-081,3491,3591,3291,333173,8001,110.83
2013-02-071,3421,3551,3411,349121,9001,124.17
2013-02-061,3201,3481,3201,339206,2001,115.83
2013-02-051,3241,3331,3031,303173,9001,085.83
2013-02-041,3421,3541,3291,347196,1001,122.50
2013-02-011,3101,3341,3101,328182,5001,106.67
2013-01-311,2901,3191,2831,297156,7001,080.83
2013-01-301,2991,3011,2851,289167,8001,074.17
2013-01-291,3241,3251,2981,302181,6001,085
2013-01-281,3171,3411,3131,324265,9001,103.33
2013-01-251,2671,3021,2671,301212,2001,084.17
2013-01-241,2431,2611,2301,256189,2001,046.67
2013-01-231,2481,2771,2451,258180,1001,048.33
2013-01-221,2521,2631,2341,252177,2001,043.33
2013-01-211,2471,2641,2421,253141,5001,044.17
2013-01-181,2221,2401,2161,238152,6001,031.67
2013-01-171,2091,2131,1971,206195,7001,005
2013-01-161,2481,2491,2051,210317,2001,008.33
2013-01-151,2041,2341,2041,229282,9001,024.17
2013-01-111,2001,2151,1941,201276,3001,000.83
2013-01-101,2201,2201,1971,204191,4001,003.33
2013-01-091,2001,2191,1951,214135,3001,011.67
2013-01-081,2141,2201,2011,204163,4001,003.33
2013-01-071,2091,2161,2001,208159,3001,006.67
2013-01-041,2201,2271,1911,201180,1001,000.83

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