9793 (株)ダイセキの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,090	2,110	2,084	2,095	90,800	1,745.83
2014-12-29	2,099	2,106	2,062	2,090	66,300	1,741.67
2014-12-26	2,078	2,108	2,078	2,097	65,300	1,747.50
2014-12-25	2,090	2,090	2,071	2,078	50,700	1,731.67
2014-12-24	2,075	2,090	2,066	2,088	97,000	1,740
2014-12-22	2,060	2,070	2,047	2,068	106,100	1,723.33
2014-12-19	2,088	2,088	2,048	2,070	142,800	1,725
2014-12-18	2,041	2,057	2,027	2,047	123,200	1,705.83
2014-12-17	2,001	2,010	1,987	2,001	170,700	1,667.50
2014-12-16	1,989	2,028	1,989	2,000	176,600	1,666.67
2014-12-15	2,000	2,018	1,999	2,005	202,300	1,670.83
2014-12-12	2,005	2,032	2,002	2,007	215,700	1,672.50
2014-12-11	2,010	2,033	2,007	2,026	211,200	1,688.33
2014-12-10	2,020	2,075	2,011	2,052	434,300	1,710
2014-12-09	2,047	2,070	2,035	2,060	230,800	1,716.67
2014-12-08	2,056	2,074	2,049	2,063	235,800	1,719.17
2014-12-05	2,067	2,070	2,033	2,058	187,300	1,715
2014-12-04	2,075	2,087	2,052	2,063	107,500	1,719.17
2014-12-03	2,055	2,076	2,053	2,075	97,800	1,729.17
2014-12-02	2,029	2,060	2,020	2,055	81,100	1,712.50
2014-12-01	2,010	2,040	2,010	2,029	69,800	1,690.83
2014-11-28	1,974	2,007	1,974	2,005	112,900	1,670.83
2014-11-27	1,970	1,996	1,956	1,974	134,700	1,645
2014-11-26	1,950	1,982	1,950	1,972	72,100	1,643.33
2014-11-25	1,965	1,977	1,951	1,966	148,700	1,638.33
2014-11-21	1,950	1,974	1,928	1,948	105,600	1,623.33
2014-11-20	1,982	1,986	1,960	1,966	59,000	1,638.33
2014-11-19	2,000	2,020	1,970	1,975	118,700	1,645.83
2014-11-18	1,961	2,010	1,961	2,007	92,900	1,672.50
2014-11-17	1,986	2,001	1,941	1,952	84,600	1,626.67
2014-11-14	2,034	2,037	1,973	1,997	107,400	1,664.17
2014-11-13	1,962	2,003	1,959	1,994	86,600	1,661.67
2014-11-12	2,000	2,017	1,970	1,980	109,200	1,650
2014-11-11	1,982	2,001	1,978	1,998	88,500	1,665
2014-11-10	1,965	1,979	1,959	1,978	69,700	1,648.33
2014-11-07	1,975	1,982	1,955	1,970	101,100	1,641.67
2014-11-06	1,976	1,992	1,951	1,960	176,200	1,633.33
2014-11-05	1,966	1,989	1,954	1,982	188,400	1,651.67
2014-11-04	2,005	2,005	1,955	1,966	265,300	1,638.33
2014-10-31	1,866	1,926	1,855	1,926	292,300	1,605
2014-10-30	1,848	1,860	1,827	1,839	329,500	1,532.50
2014-10-29	1,829	1,851	1,822	1,848	112,600	1,540
2014-10-28	1,825	1,831	1,801	1,811	100,900	1,509.17
2014-10-27	1,824	1,830	1,806	1,825	121,400	1,520.83
2014-10-24	1,825	1,842	1,812	1,825	144,700	1,520.83
2014-10-23	1,809	1,826	1,795	1,798	111,900	1,498.33
2014-10-22	1,791	1,846	1,767	1,827	321,100	1,522.50
2014-10-21	1,770	1,780	1,748	1,750	151,500	1,458.33
2014-10-20	1,735	1,776	1,735	1,768	123,700	1,473.33
2014-10-17	1,726	1,753	1,690	1,699	159,400	1,415.83
2014-10-16	1,750	1,753	1,722	1,725	132,300	1,437.50
2014-10-15	1,786	1,810	1,781	1,788	116,200	1,490
2014-10-14	1,784	1,813	1,784	1,791	119,100	1,492.50
2014-10-10	1,860	1,861	1,826	1,838	108,400	1,531.67
2014-10-09	1,900	1,912	1,883	1,889	218,100	1,574.17
2014-10-08	1,879	1,912	1,870	1,891	215,900	1,575.83
2014-10-07	1,951	1,963	1,918	1,930	185,700	1,608.33
2014-10-06	1,951	1,964	1,904	1,950	271,100	1,625
2014-10-03	1,936	1,990	1,935	1,973	131,200	1,644.17
2014-10-02	1,987	2,027	1,944	1,954	257,900	1,628.33
2014-10-01	2,035	2,051	1,997	2,037	270,000	1,697.50
2014-09-30	2,068	2,068	2,033	2,042	115,200	1,701.67
2014-09-29	2,056	2,065	2,038	2,056	81,400	1,713.33
2014-09-26	2,046	2,055	2,023	2,037	106,800	1,697.50
2014-09-25	2,033	2,047	2,019	2,046	138,000	1,705
2014-09-24	2,045	2,060	2,022	2,029	141,000	1,690.83
2014-09-22	2,067	2,068	2,029	2,048	213,100	1,706.67
2014-09-19	2,000	2,000	1,906	1,997	497,400	1,664.17
2014-09-18	2,023	2,039	2,003	2,017	137,400	1,680.83
2014-09-17	1,990	2,034	1,974	2,023	330,400	1,685.83
2014-09-16	1,902	1,927	1,892	1,920	74,700	1,600
2014-09-12	1,906	1,922	1,891	1,899	132,200	1,582.50
2014-09-11	1,917	1,929	1,898	1,907	67,100	1,589.17
2014-09-10	1,913	1,920	1,896	1,916	40,100	1,596.67
2014-09-09	1,911	1,920	1,899	1,913	40,000	1,594.17
2014-09-08	1,916	1,919	1,891	1,899	52,500	1,582.50
2014-09-05	1,940	1,940	1,892	1,903	93,600	1,585.83
2014-09-04	1,909	1,948	1,893	1,920	134,100	1,600
2014-09-03	1,931	1,952	1,900	1,910	200,800	1,591.67
2014-09-02	1,861	1,914	1,856	1,908	223,600	1,590
2014-09-01	1,862	1,877	1,849	1,858	52,400	1,548.33
2014-08-29	1,840	1,870	1,840	1,864	97,800	1,553.33
2014-08-28	1,865	1,877	1,847	1,855	107,100	1,545.83
2014-08-27	1,877	1,899	1,842	1,862	119,300	1,551.67
2014-08-26	1,886	1,899	1,873	1,886	170,100	1,571.67
2014-08-25	1,865	1,879	1,849	1,876	194,100	1,563.33
2014-08-22	1,831	1,864	1,824	1,850	182,400	1,541.67
2014-08-21	1,855	1,869	1,822	1,837	124,700	1,530.83
2014-08-20	1,822	1,855	1,812	1,843	204,300	1,535.83
2014-08-19	1,831	1,840	1,809	1,823	105,300	1,519.17
2014-08-18	1,800	1,831	1,800	1,814	70,000	1,511.67
2014-08-15	1,829	1,844	1,829	1,837	82,200	1,530.83
2014-08-14	1,825	1,841	1,820	1,833	142,300	1,527.50
2014-08-13	1,803	1,828	1,766	1,818	207,900	1,515
2014-08-12	1,799	1,815	1,792	1,797	111,800	1,497.50
2014-08-11	1,788	1,796	1,765	1,788	90,300	1,490
2014-08-08	1,786	1,794	1,742	1,748	112,500	1,456.67
2014-08-07	1,775	1,805	1,765	1,793	178,000	1,494.17
2014-08-06	1,783	1,802	1,771	1,785	224,600	1,487.50
2014-08-05	1,827	1,837	1,801	1,808	150,700	1,506.67
2014-08-04	1,851	1,855	1,824	1,827	164,900	1,522.50
2014-08-01	1,835	1,860	1,830	1,848	229,700	1,540
2014-07-31	1,867	1,879	1,847	1,850	224,300	1,541.67
2014-07-30	1,897	1,899	1,866	1,874	137,300	1,561.67
2014-07-29	1,895	1,903	1,886	1,902	82,400	1,585
2014-07-28	1,889	1,906	1,889	1,905	73,900	1,587.50
2014-07-25	1,884	1,896	1,867	1,889	123,300	1,574.17
2014-07-24	1,890	1,890	1,857	1,869	164,200	1,557.50
2014-07-23	1,884	1,897	1,865	1,890	107,900	1,575
2014-07-22	1,878	1,898	1,872	1,891	143,300	1,575.83
2014-07-18	1,866	1,891	1,854	1,878	140,600	1,565
2014-07-17	1,863	1,884	1,857	1,880	148,000	1,566.67
2014-07-16	1,882	1,883	1,859	1,870	96,400	1,558.33
2014-07-15	1,879	1,885	1,851	1,875	198,400	1,562.50
2014-07-14	1,885	1,892	1,840	1,885	244,900	1,570.83
2014-07-11	1,881	1,890	1,862	1,885	101,800	1,570.83
2014-07-10	1,938	1,947	1,893	1,897	75,900	1,580.83
2014-07-09	1,905	1,932	1,901	1,919	91,400	1,599.17
2014-07-08	1,927	1,969	1,903	1,935	161,000	1,612.50
2014-07-07	1,946	1,954	1,922	1,930	117,400	1,608.33
2014-07-04	1,921	1,954	1,896	1,947	174,000	1,622.50
2014-07-03	1,913	1,938	1,865	1,916	291,500	1,596.67
2014-07-02	1,870	1,913	1,865	1,901	170,700	1,584.17
2014-07-01	1,819	1,878	1,819	1,856	165,000	1,546.67
2014-06-30	1,790	1,819	1,786	1,815	143,200	1,512.50
2014-06-27	1,805	1,818	1,782	1,796	144,700	1,496.67
2014-06-26	1,810	1,820	1,801	1,805	99,900	1,504.17
2014-06-25	1,800	1,819	1,788	1,796	151,100	1,496.67
2014-06-24	1,800	1,808	1,787	1,801	138,700	1,500.83
2014-06-23	1,784	1,803	1,776	1,800	132,400	1,500
2014-06-20	1,810	1,811	1,780	1,782	226,400	1,485
2014-06-19	1,819	1,832	1,806	1,828	160,800	1,523.33
2014-06-18	1,817	1,839	1,799	1,807	208,000	1,505.83
2014-06-17	1,804	1,827	1,802	1,809	118,000	1,507.50
2014-06-16	1,810	1,811	1,790	1,805	174,600	1,504.17
2014-06-13	1,800	1,821	1,790	1,818	155,200	1,515
2014-06-12	1,829	1,830	1,811	1,824	60,700	1,520
2014-06-11	1,820	1,836	1,817	1,833	104,300	1,527.50
2014-06-10	1,831	1,835	1,814	1,819	144,500	1,515.83
2014-06-09	1,841	1,849	1,826	1,830	61,700	1,525
2014-06-06	1,840	1,849	1,836	1,844	153,800	1,536.67
2014-06-05	1,825	1,843	1,823	1,840	142,800	1,533.33
2014-06-04	1,831	1,845	1,805	1,833	95,900	1,527.50
2014-06-03	1,835	1,855	1,825	1,835	103,900	1,529.17
2014-06-02	1,802	1,833	1,801	1,829	124,300	1,524.17
2014-05-30	1,795	1,805	1,777	1,791	173,700	1,492.50
2014-05-29	1,787	1,793	1,765	1,790	115,400	1,491.67
2014-05-28	1,789	1,799	1,744	1,762	179,800	1,468.33
2014-05-27	1,783	1,795	1,770	1,781	142,000	1,484.17
2014-05-26	1,750	1,788	1,736	1,787	134,400	1,489.17
2014-05-23	1,720	1,741	1,710	1,729	132,000	1,440.83
2014-05-22	1,677	1,714	1,671	1,709	102,800	1,424.17
2014-05-21	1,658	1,669	1,637	1,659	89,500	1,382.50
2014-05-20	1,658	1,676	1,648	1,659	82,300	1,382.50
2014-05-19	1,680	1,686	1,656	1,657	144,500	1,380.83
2014-05-16	1,675	1,689	1,663	1,682	179,900	1,401.67
2014-05-15	1,676	1,710	1,671	1,701	115,900	1,417.50
2014-05-14	1,686	1,702	1,676	1,700	113,600	1,416.67
2014-05-13	1,669	1,696	1,658	1,680	231,600	1,400
2014-05-12	1,650	1,669	1,620	1,629	204,700	1,357.50
2014-05-09	1,655	1,672	1,631	1,656	186,500	1,380
2014-05-08	1,680	1,689	1,645	1,648	241,600	1,373.33
2014-05-07	1,650	1,708	1,646	1,673	427,100	1,394.17
2014-05-02	1,671	1,682	1,656	1,668	271,100	1,390
2014-05-01	1,634	1,680	1,620	1,672	241,700	1,393.33
2014-04-30	1,629	1,633	1,612	1,620	141,800	1,350
2014-04-28	1,626	1,638	1,610	1,629	229,200	1,357.50
2014-04-25	1,594	1,642	1,584	1,627	319,500	1,355.83
2014-04-24	1,609	1,617	1,583	1,594	139,100	1,328.33
2014-04-23	1,619	1,630	1,591	1,603	230,000	1,335.83
2014-04-22	1,630	1,630	1,602	1,619	132,300	1,349.17
2014-04-21	1,651	1,652	1,610	1,629	166,100	1,357.50
2014-04-18	1,650	1,659	1,620	1,649	191,100	1,374.17
2014-04-17	1,655	1,665	1,624	1,627	185,100	1,355.83
2014-04-16	1,635	1,650	1,621	1,650	123,000	1,375
2014-04-15	1,618	1,638	1,601	1,627	294,100	1,355.83
2014-04-14	1,588	1,618	1,578	1,597	211,000	1,330.83
2014-04-11	1,613	1,636	1,570	1,601	281,300	1,334.17
2014-04-10	1,672	1,754	1,672	1,674	422,000	1,395
2014-04-09	1,672	1,677	1,625	1,641	248,100	1,367.50
2014-04-08	1,704	1,728	1,686	1,705	352,000	1,420.83
2014-04-07	1,722	1,740	1,696	1,704	255,000	1,420
2014-04-04	1,742	1,768	1,741	1,754	118,900	1,461.67
2014-04-03	1,765	1,770	1,732	1,754	226,700	1,461.67
2014-04-02	1,783	1,794	1,754	1,765	256,800	1,470.83
2014-04-01	1,781	1,793	1,756	1,778	172,600	1,481.67
2014-03-31	1,785	1,785	1,731	1,780	182,300	1,483.33
2014-03-28	1,736	1,763	1,713	1,762	298,800	1,468.33
2014-03-27	1,755	1,789	1,651	1,736	542,000	1,446.67
2014-03-26	1,784	1,812	1,759	1,786	318,800	1,488.33
2014-03-25	1,786	1,827	1,751	1,770	311,900	1,475
2014-03-24	1,821	1,877	1,796	1,803	232,000	1,502.50
2014-03-20	1,834	1,849	1,807	1,814	234,000	1,511.67
2014-03-19	1,811	1,857	1,811	1,826	205,600	1,521.67
2014-03-18	1,765	1,812	1,765	1,797	230,200	1,497.50
2014-03-17	1,759	1,762	1,730	1,749	185,400	1,457.50
2014-03-14	1,829	1,893	1,753	1,777	294,200	1,480.83
2014-03-13	1,846	1,870	1,837	1,844	97,000	1,536.67
2014-03-12	1,879	1,887	1,845	1,852	169,300	1,543.33
2014-03-11	1,871	1,899	1,871	1,888	210,200	1,573.33
2014-03-10	1,838	1,862	1,837	1,855	105,200	1,545.83
2014-03-07	1,840	1,871	1,822	1,849	112,000	1,540.83
2014-03-06	1,800	1,836	1,783	1,832	141,800	1,526.67
2014-03-05	1,834	1,844	1,794	1,805	161,500	1,504.17
2014-03-04	1,800	1,839	1,794	1,824	195,600	1,520
2014-03-03	1,802	1,828	1,786	1,810	267,000	1,508.33
2014-02-28	1,791	1,834	1,780	1,814	337,700	1,511.67
2014-02-27	1,776	1,809	1,756	1,772	218,300	1,476.67
2014-02-26	1,788	1,804	1,772	1,786	110,800	1,488.33
2014-02-25	1,820	1,834	1,774	1,813	273,600	1,510.83
2014-02-24	1,792	1,833	1,750	1,780	281,400	1,483.33
2014-02-21	1,763	1,804	1,747	1,786	212,800	1,488.33
2014-02-20	1,758	1,761	1,706	1,732	161,700	1,443.33
2014-02-19	1,768	1,778	1,746	1,766	173,600	1,471.67
2014-02-18	1,736	1,781	1,728	1,766	224,800	1,471.67
2014-02-17	1,756	1,767	1,734	1,754	149,400	1,461.67
2014-02-14	1,775	1,795	1,737	1,748	143,400	1,456.67
2014-02-13	1,806	1,830	1,789	1,792	157,000	1,493.33
2014-02-12	1,826	1,833	1,790	1,802	154,800	1,501.67
2014-02-10	1,799	1,806	1,762	1,788	174,900	1,490
2014-02-07	1,765	1,781	1,712	1,771	208,400	1,475.83
2014-02-06	1,710	1,776	1,709	1,746	194,400	1,455
2014-02-05	1,752	1,780	1,716	1,750	239,100	1,458.33
2014-02-04	1,685	1,809	1,685	1,747	220,200	1,455.83
2014-02-03	1,890	1,891	1,837	1,845	100,600	1,537.50
2014-01-31	1,922	1,938	1,880	1,902	105,600	1,585
2014-01-30	1,953	1,964	1,908	1,921	101,200	1,600.83
2014-01-29	1,945	1,992	1,945	1,990	101,600	1,658.33
2014-01-28	1,939	1,960	1,915	1,915	125,400	1,595.83
2014-01-27	2,010	2,013	1,934	1,939	182,400	1,615.83
2014-01-24	2,037	2,037	2,002	2,016	160,900	1,680
2014-01-23	2,077	2,079	2,041	2,049	217,500	1,707.50
2014-01-22	2,060	2,097	2,037	2,075	210,900	1,729.17
2014-01-21	2,075	2,116	2,051	2,057	256,000	1,714.17
2014-01-20	2,006	2,082	2,002	2,069	414,700	1,724.17
2014-01-17	1,989	2,017	1,976	2,002	263,000	1,668.33
2014-01-16	2,013	2,022	1,977	1,986	183,900	1,655
2014-01-15	2,031	2,047	1,986	2,013	318,500	1,677.50
2014-01-14	1,950	2,074	1,950	2,007	435,400	1,672.50
2014-01-10	2,230	2,230	2,100	2,135	658,200	1,779.17
2014-01-09	2,123	2,131	2,070	2,091	125,400	1,742.50
2014-01-08	2,080	2,120	2,068	2,120	322,600	1,766.67
2014-01-07	2,063	2,063	2,026	2,043	163,700	1,702.50
2014-01-06	2,098	2,110	2,054	2,090	214,700	1,741.67

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 [2014年度]

9793 (株)ダイセキの時系列データ [2014年度]