9793 (株)ダイセキの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,951	1,951	1,925	1,936	64,800	1,613.33
2015-12-29	1,909	1,943	1,882	1,938	96,300	1,615
2015-12-28	1,863	1,911	1,851	1,904	90,400	1,586.67
2015-12-25	1,910	1,910	1,854	1,863	117,000	1,552.50
2015-12-24	1,986	1,989	1,901	1,902	99,000	1,585
2015-12-22	1,920	1,943	1,899	1,928	176,000	1,606.67
2015-12-21	1,994	1,994	1,897	1,920	193,800	1,600
2015-12-18	2,058	2,092	2,025	2,025	146,000	1,687.50
2015-12-17	2,060	2,070	2,018	2,058	223,200	1,715
2015-12-16	2,050	2,062	2,010	2,021	291,700	1,684.17
2015-12-15	2,025	2,059	2,024	2,039	162,500	1,699.17
2015-12-14	2,033	2,037	1,996	2,011	103,100	1,675.83
2015-12-11	2,038	2,068	2,036	2,055	138,200	1,712.50
2015-12-10	2,021	2,034	2,005	2,016	77,000	1,680
2015-12-09	2,076	2,090	2,032	2,039	119,600	1,699.17
2015-12-08	2,097	2,111	2,087	2,091	92,300	1,742.50
2015-12-07	2,100	2,119	2,092	2,101	71,700	1,750.83
2015-12-04	2,090	2,101	2,072	2,075	99,000	1,729.17
2015-12-03	2,115	2,144	2,103	2,130	187,100	1,775
2015-12-02	2,068	2,098	2,067	2,089	171,800	1,740.83
2015-12-01	2,039	2,073	2,039	2,063	215,200	1,719.17
2015-11-30	2,029	2,036	2,002	2,023	94,200	1,685.83
2015-11-27	2,033	2,040	2,016	2,030	172,900	1,691.67
2015-11-26	2,031	2,047	2,020	2,033	73,700	1,694.17
2015-11-25	2,026	2,039	2,015	2,017	81,400	1,680.83
2015-11-24	2,014	2,023	2,004	2,014	161,500	1,678.33
2015-11-20	2,019	2,034	2,014	2,028	62,900	1,690
2015-11-19	2,020	2,035	2,000	2,006	126,700	1,671.67
2015-11-18	2,007	2,034	1,990	1,998	141,400	1,665
2015-11-17	1,994	2,004	1,984	1,996	136,300	1,663.33
2015-11-16	1,967	1,990	1,967	1,971	105,000	1,642.50
2015-11-13	2,000	2,017	1,994	2,011	141,900	1,675.83
2015-11-12	1,995	2,025	1,989	2,002	104,500	1,668.33
2015-11-11	1,983	2,011	1,975	1,993	187,800	1,660.83
2015-11-10	1,986	2,005	1,980	1,995	141,900	1,662.50
2015-11-09	2,000	2,008	1,989	2,000	119,300	1,666.67
2015-11-06	2,000	2,015	1,981	1,990	115,100	1,658.33
2015-11-05	1,983	2,000	1,976	1,986	102,000	1,655
2015-11-04	1,969	1,997	1,966	1,979	264,200	1,649.17
2015-11-02	1,950	1,981	1,922	1,945	210,900	1,620.83
2015-10-30	1,963	1,997	1,947	1,952	208,700	1,626.67
2015-10-29	1,965	1,982	1,947	1,962	550,900	1,635
2015-10-28	1,952	1,964	1,937	1,947	165,500	1,622.50
2015-10-27	1,952	1,965	1,928	1,928	106,100	1,606.67
2015-10-26	1,949	1,954	1,934	1,942	98,300	1,618.33
2015-10-23	1,951	1,951	1,920	1,926	148,400	1,605
2015-10-22	1,920	1,932	1,901	1,913	80,600	1,594.17
2015-10-21	1,891	1,927	1,883	1,920	81,000	1,600
2015-10-20	1,914	1,914	1,869	1,892	95,200	1,576.67
2015-10-19	1,889	1,922	1,883	1,905	133,300	1,587.50
2015-10-16	1,905	1,935	1,863	1,892	180,600	1,576.67
2015-10-15	1,834	1,889	1,822	1,875	94,300	1,562.50
2015-10-14	1,838	1,860	1,820	1,836	137,200	1,530
2015-10-13	1,855	1,867	1,815	1,838	184,900	1,531.67
2015-10-09	1,835	1,865	1,815	1,855	109,500	1,545.83
2015-10-08	1,835	1,844	1,804	1,814	309,100	1,511.67
2015-10-07	1,883	1,907	1,855	1,871	209,100	1,559.17
2015-10-06	1,965	1,966	1,875	1,878	251,300	1,565
2015-10-05	1,915	1,954	1,905	1,946	139,700	1,621.67
2015-10-02	1,883	1,965	1,870	1,900	437,400	1,583.33
2015-10-01	1,981	1,987	1,902	1,945	481,600	1,620.83
2015-09-30	2,063	2,086	1,985	2,034	276,500	1,695
2015-09-29	2,027	2,027	1,952	1,973	250,200	1,644.17
2015-09-28	1,992	2,043	1,973	2,027	403,200	1,689.17
2015-09-25	1,819	1,916	1,811	1,912	454,400	1,593.33
2015-09-24	1,870	1,913	1,837	1,842	273,200	1,535
2015-09-18	1,916	1,934	1,901	1,903	94,300	1,585.83
2015-09-17	1,911	1,961	1,911	1,948	111,800	1,623.33
2015-09-16	1,942	1,943	1,890	1,911	243,700	1,592.50
2015-09-15	1,969	1,969	1,943	1,945	143,300	1,620.83
2015-09-14	1,977	1,987	1,953	1,964	151,400	1,636.67
2015-09-11	1,876	1,972	1,876	1,948	176,800	1,623.33
2015-09-10	1,897	1,937	1,875	1,916	161,800	1,596.67
2015-09-09	1,933	1,956	1,900	1,936	208,500	1,613.33
2015-09-08	1,898	1,931	1,893	1,893	102,200	1,577.50
2015-09-07	1,880	1,929	1,870	1,907	169,300	1,589.17
2015-09-04	1,945	1,945	1,855	1,884	260,800	1,570
2015-09-03	2,010	2,030	1,968	1,976	114,100	1,646.67
2015-09-02	2,006	2,048	1,996	2,011	105,800	1,675.83
2015-09-01	2,105	2,109	2,047	2,047	120,600	1,705.83
2015-08-31	2,106	2,121	2,072	2,115	141,500	1,762.50
2015-08-28	2,100	2,111	2,067	2,106	135,600	1,755
2015-08-27	2,066	2,094	2,027	2,042	118,100	1,701.67
2015-08-26	1,997	2,055	1,981	2,042	175,100	1,701.67
2015-08-25	1,928	2,087	1,915	1,994	165,500	1,661.67
2015-08-24	2,132	2,177	2,065	2,068	113,200	1,723.33
2015-08-21	2,235	2,257	2,196	2,203	70,700	1,835.83
2015-08-20	2,307	2,335	2,290	2,303	97,900	1,919.17
2015-08-19	2,328	2,349	2,320	2,325	124,300	1,937.50
2015-08-18	2,364	2,365	2,338	2,346	89,600	1,955
2015-08-17	2,350	2,370	2,333	2,356	118,400	1,963.33
2015-08-14	2,343	2,360	2,323	2,350	138,500	1,958.33
2015-08-13	2,332	2,369	2,324	2,344	167,800	1,953.33
2015-08-12	2,353	2,386	2,344	2,350	95,600	1,958.33
2015-08-11	2,400	2,400	2,362	2,364	64,200	1,970
2015-08-10	2,401	2,410	2,373	2,390	97,200	1,991.67
2015-08-07	2,423	2,424	2,396	2,401	77,600	2,000.83
2015-08-06	2,446	2,455	2,432	2,434	52,900	2,028.33
2015-08-05	2,419	2,444	2,412	2,425	46,100	2,020.83
2015-08-04	2,440	2,440	2,408	2,416	41,700	2,013.33
2015-08-03	2,392	2,444	2,380	2,426	77,100	2,021.67
2015-07-31	2,368	2,378	2,349	2,378	31,700	1,981.67
2015-07-30	2,356	2,385	2,351	2,368	99,200	1,973.33
2015-07-29	2,348	2,351	2,332	2,343	110,000	1,952.50
2015-07-28	2,340	2,388	2,330	2,371	96,600	1,975.83
2015-07-27	2,410	2,437	2,347	2,350	86,300	1,958.33
2015-07-24	2,439	2,462	2,397	2,432	92,700	2,026.67
2015-07-23	2,352	2,406	2,352	2,404	93,800	2,003.33
2015-07-22	2,371	2,381	2,342	2,349	153,600	1,957.50
2015-07-21	2,401	2,415	2,376	2,393	187,700	1,994.17
2015-07-17	2,500	2,528	2,442	2,444	131,100	2,036.67
2015-07-16	2,515	2,528	2,490	2,496	116,700	2,080
2015-07-15	2,500	2,518	2,486	2,496	89,600	2,080
2015-07-14	2,498	2,498	2,448	2,474	98,300	2,061.67
2015-07-13	2,360	2,446	2,360	2,436	65,900	2,030
2015-07-10	2,348	2,374	2,338	2,353	168,200	1,960.83
2015-07-09	2,346	2,372	2,315	2,346	242,800	1,955
2015-07-08	2,380	2,391	2,348	2,348	131,700	1,956.67
2015-07-07	2,385	2,427	2,385	2,400	73,900	2,000
2015-07-06	2,351	2,394	2,345	2,350	116,900	1,958.33
2015-07-03	2,369	2,411	2,356	2,400	289,800	2,000
2015-07-02	2,449	2,490	2,409	2,456	178,700	2,046.67
2015-07-01	2,398	2,412	2,390	2,410	61,600	2,008.33
2015-06-30	2,367	2,394	2,348	2,369	83,700	1,974.17
2015-06-29	2,392	2,408	2,375	2,375	68,000	1,979.17
2015-06-26	2,417	2,447	2,401	2,442	74,200	2,035
2015-06-25	2,450	2,457	2,407	2,417	85,900	2,014.17
2015-06-24	2,450	2,463	2,421	2,437	130,000	2,030.83
2015-06-23	2,419	2,480	2,417	2,474	282,500	2,061.67
2015-06-22	2,383	2,413	2,375	2,405	197,800	2,004.17
2015-06-19	2,403	2,423	2,349	2,357	291,200	1,964.17
2015-06-18	2,465	2,477	2,398	2,411	276,100	2,009.17
2015-06-17	2,477	2,497	2,428	2,478	162,400	2,065
2015-06-16	2,501	2,507	2,481	2,494	100,100	2,078.33
2015-06-15	2,500	2,514	2,489	2,507	124,400	2,089.17
2015-06-12	2,559	2,580	2,518	2,542	192,800	2,118.33
2015-06-11	2,453	2,529	2,446	2,509	94,400	2,090.83
2015-06-10	2,435	2,439	2,413	2,432	113,800	2,026.67
2015-06-09	2,405	2,458	2,394	2,435	168,100	2,029.17
2015-06-08	2,429	2,429	2,389	2,408	120,900	2,006.67
2015-06-05	2,354	2,443	2,351	2,423	166,200	2,019.17
2015-06-04	2,355	2,380	2,332	2,353	122,300	1,960.83
2015-06-03	2,382	2,384	2,361	2,380	61,900	1,983.33
2015-06-02	2,380	2,411	2,360	2,382	234,000	1,985
2015-06-01	2,350	2,389	2,316	2,356	148,000	1,963.33
2015-05-29	2,352	2,395	2,347	2,362	188,400	1,968.33
2015-05-28	2,410	2,410	2,373	2,385	89,100	1,987.50
2015-05-27	2,384	2,410	2,373	2,391	105,300	1,992.50
2015-05-26	2,420	2,432	2,387	2,393	96,600	1,994.17
2015-05-25	2,451	2,470	2,398	2,431	107,400	2,025.83
2015-05-22	2,441	2,469	2,403	2,417	107,400	2,014.17
2015-05-21	2,400	2,429	2,381	2,416	115,200	2,013.33
2015-05-20	2,390	2,400	2,376	2,394	104,700	1,995
2015-05-19	2,349	2,389	2,349	2,380	117,200	1,983.33
2015-05-18	2,337	2,350	2,327	2,338	83,700	1,948.33
2015-05-15	2,280	2,342	2,280	2,337	70,800	1,947.50
2015-05-14	2,240	2,315	2,240	2,288	157,500	1,906.67
2015-05-13	2,234	2,260	2,228	2,237	74,000	1,864.17
2015-05-12	2,264	2,295	2,247	2,261	93,700	1,884.17
2015-05-11	2,260	2,348	2,260	2,291	227,100	1,909.17
2015-05-08	2,155	2,224	2,132	2,199	204,000	1,832.50
2015-05-07	2,131	2,181	2,130	2,155	125,900	1,795.83
2015-05-01	2,108	2,136	2,100	2,131	140,900	1,775.83
2015-04-30	2,105	2,149	2,105	2,140	144,300	1,783.33
2015-04-28	2,201	2,202	2,101	2,139	199,700	1,782.50
2015-04-27	2,202	2,213	2,184	2,204	61,300	1,836.67
2015-04-24	2,182	2,215	2,182	2,200	78,500	1,833.33
2015-04-23	2,185	2,219	2,179	2,200	75,900	1,833.33
2015-04-22	2,184	2,195	2,165	2,180	38,200	1,816.67
2015-04-21	2,130	2,176	2,130	2,169	88,900	1,807.50
2015-04-20	2,130	2,160	2,108	2,141	122,000	1,784.17
2015-04-17	2,192	2,192	2,166	2,167	122,200	1,805.83
2015-04-16	2,196	2,211	2,171	2,206	143,300	1,838.33
2015-04-15	2,224	2,229	2,209	2,217	108,900	1,847.50
2015-04-14	2,221	2,233	2,207	2,224	159,300	1,853.33
2015-04-13	2,221	2,239	2,196	2,213	100,900	1,844.17
2015-04-10	2,259	2,269	2,220	2,241	169,300	1,867.50
2015-04-09	2,250	2,291	2,245	2,256	230,600	1,880
2015-04-08	2,260	2,305	2,227	2,259	343,300	1,882.50
2015-04-07	2,300	2,311	2,272	2,299	143,600	1,915.83
2015-04-06	2,260	2,276	2,243	2,270	204,300	1,891.67
2015-04-03	2,223	2,271	2,223	2,260	99,300	1,883.33
2015-04-02	2,222	2,264	2,221	2,246	174,800	1,871.67
2015-04-01	2,150	2,185	2,115	2,178	243,700	1,815
2015-03-31	2,228	2,267	2,164	2,169	155,100	1,807.50
2015-03-30	2,206	2,218	2,184	2,199	94,000	1,832.50
2015-03-27	2,199	2,236	2,174	2,194	150,100	1,828.33
2015-03-26	2,202	2,222	2,192	2,197	107,700	1,830.83
2015-03-25	2,230	2,240	2,213	2,231	88,800	1,859.17
2015-03-24	2,230	2,237	2,200	2,230	113,800	1,858.33
2015-03-23	2,215	2,225	2,195	2,220	136,900	1,850
2015-03-20	2,213	2,219	2,199	2,216	89,700	1,846.67
2015-03-19	2,199	2,211	2,189	2,205	127,100	1,837.50
2015-03-18	2,190	2,207	2,185	2,206	114,400	1,838.33
2015-03-17	2,193	2,203	2,166	2,190	213,300	1,825
2015-03-16	2,127	2,182	2,126	2,175	197,500	1,812.50
2015-03-13	2,131	2,144	2,106	2,127	211,800	1,772.50
2015-03-12	2,098	2,119	2,098	2,117	134,300	1,764.17
2015-03-11	2,091	2,113	2,077	2,082	78,700	1,735
2015-03-10	2,094	2,127	2,094	2,112	113,900	1,760
2015-03-09	2,088	2,100	2,077	2,089	70,800	1,740.83
2015-03-06	2,078	2,098	2,061	2,092	110,400	1,743.33
2015-03-05	2,051	2,073	2,049	2,061	75,100	1,717.50
2015-03-04	2,069	2,073	2,025	2,060	124,700	1,716.67
2015-03-03	2,120	2,120	2,086	2,096	146,600	1,746.67
2015-03-02	2,089	2,123	2,088	2,111	96,400	1,759.17
2015-02-27	2,091	2,096	2,078	2,087	104,200	1,739.17
2015-02-26	2,088	2,100	2,055	2,091	89,200	1,742.50
2015-02-25	2,055	2,088	2,038	2,088	95,400	1,740
2015-02-24	2,074	2,080	2,040	2,070	64,600	1,725
2015-02-23	2,045	2,068	2,036	2,056	100,700	1,713.33
2015-02-20	2,049	2,068	2,035	2,048	156,400	1,706.67
2015-02-19	2,072	2,081	2,047	2,077	137,900	1,730.83
2015-02-18	2,098	2,127	2,054	2,073	223,400	1,727.50
2015-02-17	2,092	2,096	2,070	2,075	96,400	1,729.17
2015-02-16	2,072	2,096	2,067	2,085	88,100	1,737.50
2015-02-13	2,043	2,075	2,040	2,070	145,000	1,725
2015-02-12	2,070	2,081	2,029	2,043	139,400	1,702.50
2015-02-10	2,060	2,068	2,023	2,038	69,400	1,698.33
2015-02-09	2,070	2,070	2,042	2,060	75,300	1,716.67
2015-02-06	2,057	2,070	2,038	2,050	82,900	1,708.33
2015-02-05	2,039	2,053	2,018	2,051	161,700	1,709.17
2015-02-04	2,015	2,035	2,001	2,024	94,000	1,686.67
2015-02-03	2,009	2,012	1,978	1,991	110,800	1,659.17
2015-02-02	2,011	2,058	1,988	2,009	244,000	1,674.17
2015-01-30	1,960	2,015	1,953	2,012	274,800	1,676.67
2015-01-29	1,926	1,940	1,897	1,920	105,400	1,600
2015-01-28	1,948	1,975	1,939	1,966	72,900	1,638.33
2015-01-27	1,934	1,953	1,926	1,948	92,800	1,623.33
2015-01-26	1,912	1,935	1,908	1,919	72,700	1,599.17
2015-01-23	1,932	1,959	1,913	1,945	200,800	1,620.83
2015-01-22	1,932	1,932	1,897	1,907	120,700	1,589.17
2015-01-21	1,939	1,942	1,903	1,934	167,600	1,611.67
2015-01-20	1,932	1,944	1,901	1,939	208,900	1,615.83
2015-01-19	1,930	1,934	1,886	1,921	257,700	1,600.83
2015-01-16	1,931	1,941	1,912	1,929	168,100	1,607.50
2015-01-15	1,956	1,996	1,930	1,978	357,600	1,648.33
2015-01-14	2,013	2,013	1,942	1,974	335,900	1,645
2015-01-13	2,055	2,073	1,992	2,049	236,400	1,707.50
2015-01-09	2,107	2,113	2,067	2,092	109,300	1,743.33
2015-01-08	2,082	2,106	2,061	2,103	87,500	1,752.50
2015-01-07	2,057	2,078	2,047	2,071	127,000	1,725.83
2015-01-06	2,076	2,115	2,062	2,077	176,200	1,730.83
2015-01-05	2,092	2,130	2,088	2,112	108,400	1,760

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 [2015年度]

9793 (株)ダイセキの時系列データ [2015年度]