9793 (株)ダイセキの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,366	2,404	2,351	2,396	97,600	1,996.67
2016-12-29	2,404	2,415	2,368	2,377	94,200	1,980.83
2016-12-28	2,345	2,419	2,334	2,406	161,000	2,005
2016-12-27	2,290	2,302	2,271	2,277	46,000	1,897.50
2016-12-26	2,265	2,297	2,260	2,286	59,900	1,905
2016-12-22	2,263	2,267	2,244	2,260	120,200	1,883.33
2016-12-21	2,292	2,302	2,265	2,276	159,500	1,896.67
2016-12-20	2,280	2,297	2,268	2,297	112,900	1,914.17
2016-12-19	2,268	2,293	2,268	2,286	93,500	1,905
2016-12-16	2,293	2,297	2,272	2,287	175,100	1,905.83
2016-12-15	2,258	2,312	2,253	2,302	196,600	1,918.33
2016-12-14	2,310	2,315	2,286	2,300	205,000	1,916.67
2016-12-13	2,342	2,350	2,296	2,319	272,800	1,932.50
2016-12-12	2,371	2,380	2,321	2,347	174,100	1,955.83
2016-12-09	2,400	2,400	2,370	2,386	176,600	1,988.33
2016-12-08	2,369	2,395	2,340	2,395	193,600	1,995.83
2016-12-07	2,358	2,377	2,335	2,369	182,500	1,974.17
2016-12-06	2,320	2,341	2,300	2,332	136,500	1,943.33
2016-12-05	2,300	2,303	2,278	2,295	144,900	1,912.50
2016-12-02	2,262	2,322	2,255	2,297	176,500	1,914.17
2016-12-01	2,220	2,269	2,199	2,261	254,600	1,884.17
2016-11-30	2,150	2,181	2,143	2,181	142,800	1,817.50
2016-11-29	2,134	2,159	2,134	2,150	51,400	1,791.67
2016-11-28	2,118	2,149	2,109	2,148	78,200	1,790
2016-11-25	2,128	2,131	2,088	2,120	185,600	1,766.67
2016-11-24	2,085	2,133	2,081	2,127	102,700	1,772.50
2016-11-22	2,097	2,097	2,044	2,068	135,500	1,723.33
2016-11-21	2,124	2,137	2,100	2,110	104,300	1,758.33
2016-11-18	2,150	2,150	2,102	2,121	99,100	1,767.50
2016-11-17	2,131	2,155	2,125	2,138	62,700	1,781.67
2016-11-16	2,132	2,137	2,120	2,134	68,000	1,778.33
2016-11-15	2,112	2,124	2,092	2,117	72,900	1,764.17
2016-11-14	2,084	2,117	2,082	2,112	63,700	1,760
2016-11-11	2,137	2,149	2,065	2,075	127,800	1,729.17
2016-11-10	2,066	2,140	2,059	2,130	141,800	1,775
2016-11-09	2,138	2,151	2,017	2,031	133,600	1,692.50
2016-11-08	2,122	2,139	2,104	2,126	125,300	1,771.67
2016-11-07	2,127	2,134	2,112	2,128	95,600	1,773.33
2016-11-04	2,177	2,177	2,119	2,129	134,800	1,774.17
2016-11-02	2,160	2,208	2,160	2,196	205,400	1,830
2016-11-01	2,148	2,176	2,131	2,176	104,800	1,813.33
2016-10-31	2,132	2,163	2,131	2,158	58,200	1,798.33
2016-10-28	2,117	2,153	2,116	2,143	270,000	1,785.83
2016-10-27	2,120	2,138	2,106	2,129	82,800	1,774.17
2016-10-26	2,085	2,134	2,077	2,126	107,900	1,771.67
2016-10-25	2,100	2,131	2,086	2,093	103,400	1,744.17
2016-10-24	2,080	2,103	2,076	2,090	82,300	1,741.67
2016-10-21	2,056	2,079	2,049	2,058	67,900	1,715
2016-10-20	2,018	2,057	2,018	2,055	84,200	1,712.50
2016-10-19	2,030	2,030	1,998	2,013	138,000	1,677.50
2016-10-17	2,038	2,040	2,015	2,031	73,800	1,692.50
2016-10-13	2,026	2,055	2,015	2,032	123,500	1,693.33
2016-10-12	1,981	2,051	1,978	2,026	149,900	1,688.33
2016-10-11	1,960	1,987	1,954	1,967	125,800	1,639.17
2016-10-07	1,979	1,988	1,963	1,970	75,300	1,641.67
2016-10-06	1,995	2,018	1,955	2,005	164,100	1,670.83
2016-10-05	2,006	2,023	1,973	2,013	272,800	1,677.50
2016-10-04	1,971	2,018	1,965	2,004	202,200	1,670
2016-10-03	2,050	2,081	2,005	2,031	139,900	1,692.50
2016-09-30	1,962	1,984	1,948	1,964	52,300	1,636.67
2016-09-29	1,971	2,018	1,971	2,002	74,200	1,668.33
2016-09-28	1,988	1,988	1,955	1,974	57,100	1,645
2016-09-27	1,921	1,988	1,902	1,988	126,300	1,656.67
2016-09-26	1,945	1,960	1,924	1,935	91,100	1,612.50
2016-09-23	1,923	1,970	1,909	1,943	128,100	1,619.17
2016-09-21	1,836	1,898	1,830	1,897	60,900	1,580.83
2016-09-20	1,846	1,864	1,837	1,842	68,200	1,535
2016-09-16	1,851	1,860	1,837	1,849	56,700	1,540.83
2016-09-15	1,843	1,850	1,826	1,846	56,300	1,538.33
2016-09-14	1,816	1,859	1,813	1,851	86,100	1,542.50
2016-09-13	1,822	1,826	1,805	1,812	46,200	1,510
2016-09-12	1,857	1,870	1,814	1,821	45,500	1,517.50
2016-09-09	1,884	1,892	1,861	1,885	73,500	1,570.83
2016-09-08	1,858	1,875	1,832	1,868	108,100	1,556.67
2016-09-07	1,830	1,836	1,812	1,835	42,200	1,529.17
2016-09-06	1,804	1,840	1,804	1,835	52,300	1,529.17
2016-09-05	1,794	1,804	1,782	1,796	32,300	1,496.67
2016-09-02	1,814	1,814	1,768	1,784	54,200	1,486.67
2016-09-01	1,799	1,822	1,790	1,822	43,400	1,518.33
2016-08-31	1,802	1,807	1,772	1,799	41,300	1,499.17
2016-08-30	1,795	1,799	1,776	1,782	32,500	1,485
2016-08-29	1,805	1,806	1,772	1,793	44,400	1,494.17
2016-08-26	1,762	1,790	1,747	1,779	82,100	1,482.50
2016-08-25	1,775	1,790	1,750	1,756	32,500	1,463.33
2016-08-24	1,797	1,797	1,769	1,775	21,400	1,479.17
2016-08-23	1,770	1,775	1,751	1,762	56,000	1,468.33
2016-08-22	1,755	1,772	1,743	1,770	70,600	1,475
2016-08-19	1,744	1,754	1,721	1,753	82,800	1,460.83
2016-08-18	1,752	1,766	1,732	1,737	74,900	1,447.50
2016-08-17	1,800	1,806	1,757	1,781	91,000	1,484.17
2016-08-16	1,864	1,864	1,809	1,810	83,000	1,508.33
2016-08-15	1,877	1,877	1,858	1,865	31,000	1,554.17
2016-08-12	1,896	1,904	1,874	1,877	55,600	1,564.17
2016-08-10	1,861	1,886	1,854	1,880	42,800	1,566.67
2016-08-09	1,886	1,900	1,871	1,878	69,400	1,565
2016-08-08	1,870	1,901	1,870	1,895	91,400	1,579.17
2016-08-05	1,865	1,881	1,838	1,851	105,700	1,542.50
2016-08-04	1,847	1,875	1,829	1,864	108,600	1,553.33
2016-08-03	1,867	1,870	1,835	1,843	121,900	1,535.83
2016-08-02	1,868	1,913	1,861	1,895	126,700	1,579.17
2016-08-01	1,860	1,889	1,850	1,869	145,800	1,557.50
2016-07-29	1,853	1,862	1,817	1,862	54,500	1,551.67
2016-07-28	1,865	1,876	1,831	1,847	57,000	1,539.17
2016-07-27	1,865	1,879	1,855	1,867	73,500	1,555.83
2016-07-26	1,839	1,862	1,828	1,853	101,600	1,544.17
2016-07-25	1,856	1,858	1,812	1,817	119,200	1,514.17
2016-07-22	1,868	1,877	1,836	1,863	116,400	1,552.50
2016-07-21	1,963	1,968	1,879	1,891	164,500	1,575.83
2016-07-20	1,956	1,971	1,907	1,954	156,400	1,628.33
2016-07-19	1,933	1,981	1,933	1,975	84,600	1,645.83
2016-07-15	1,977	1,987	1,912	1,919	124,600	1,599.17
2016-07-14	1,933	1,994	1,926	1,977	133,700	1,647.50
2016-07-13	1,951	1,967	1,919	1,923	109,800	1,602.50
2016-07-12	1,881	1,923	1,881	1,911	100,200	1,592.50
2016-07-11	1,815	1,880	1,815	1,867	87,600	1,555.83
2016-07-08	1,821	1,835	1,784	1,787	92,100	1,489.17
2016-07-07	1,853	1,865	1,815	1,828	80,900	1,523.33
2016-07-06	1,868	1,868	1,822	1,864	123,300	1,553.33
2016-07-05	1,921	1,921	1,881	1,902	64,300	1,585
2016-07-04	1,926	1,944	1,905	1,928	115,100	1,606.67
2016-07-01	2,014	2,014	1,855	1,915	337,100	1,595.83
2016-06-30	2,002	2,037	1,970	1,976	109,200	1,646.67
2016-06-29	1,954	2,026	1,940	2,016	86,100	1,680
2016-06-28	1,920	1,991	1,905	1,963	96,300	1,635.83
2016-06-27	1,932	1,961	1,921	1,952	87,000	1,626.67
2016-06-24	2,052	2,067	1,877	1,892	84,000	1,576.67
2016-06-23	2,041	2,054	2,031	2,052	32,900	1,710
2016-06-22	2,069	2,080	2,019	2,049	77,200	1,707.50
2016-06-21	2,080	2,092	2,058	2,087	83,600	1,739.17
2016-06-20	2,049	2,129	2,049	2,120	119,700	1,766.67
2016-06-17	2,023	2,066	2,002	2,010	100,300	1,675
2016-06-16	2,037	2,049	1,969	1,984	112,000	1,653.33
2016-06-15	1,999	2,063	1,962	2,040	136,000	1,700
2016-06-14	2,024	2,030	1,971	1,993	75,300	1,660.83
2016-06-13	2,085	2,089	2,024	2,031	76,900	1,692.50
2016-06-10	2,159	2,172	2,110	2,135	91,800	1,779.17
2016-06-09	2,160	2,168	2,116	2,159	135,800	1,799.17
2016-06-08	2,218	2,246	2,153	2,179	151,800	1,815.83
2016-06-07	2,191	2,199	2,164	2,183	23,500	1,819.17
2016-06-06	2,164	2,193	2,155	2,191	79,400	1,825.83
2016-06-03	2,169	2,218	2,160	2,204	160,900	1,836.67
2016-06-02	2,155	2,170	2,121	2,150	112,500	1,791.67
2016-06-01	2,077	2,172	2,077	2,167	154,300	1,805.83
2016-05-31	2,097	2,120	2,080	2,116	71,700	1,763.33
2016-05-30	2,080	2,106	2,073	2,099	44,900	1,749.17
2016-05-27	2,052	2,081	2,044	2,075	70,800	1,729.17
2016-05-26	2,098	2,098	2,010	2,036	148,900	1,696.67
2016-05-25	2,098	2,117	2,079	2,104	88,100	1,753.33
2016-05-24	2,111	2,111	2,081	2,098	73,400	1,748.33
2016-05-23	2,122	2,136	2,088	2,119	58,700	1,765.83
2016-05-20	2,070	2,143	2,070	2,136	98,700	1,780
2016-05-19	2,109	2,109	2,045	2,080	149,000	1,733.33
2016-05-18	2,086	2,118	2,053	2,108	159,800	1,756.67
2016-05-17	2,090	2,100	2,040	2,093	71,200	1,744.17
2016-05-16	2,112	2,123	2,064	2,072	56,800	1,726.67
2016-05-13	2,136	2,136	2,053	2,114	97,300	1,761.67
2016-05-12	2,085	2,141	2,074	2,140	155,000	1,783.33
2016-05-11	2,069	2,084	2,039	2,073	231,300	1,727.50
2016-05-10	2,073	2,118	2,050	2,068	171,400	1,723.33
2016-05-09	2,040	2,073	2,028	2,068	204,700	1,723.33
2016-05-06	2,061	2,077	1,969	1,980	251,100	1,650
2016-05-02	2,022	2,097	2,015	2,049	181,500	1,707.50
2016-04-28	2,123	2,147	2,038	2,048	104,300	1,706.67
2016-04-27	2,120	2,126	2,098	2,111	66,800	1,759.17
2016-04-26	2,131	2,142	2,077	2,095	120,000	1,745.83
2016-04-25	2,123	2,155	2,072	2,131	185,100	1,775.83
2016-04-22	2,130	2,167	2,098	2,134	236,500	1,778.33
2016-04-21	2,107	2,133	2,100	2,121	225,600	1,767.50
2016-04-20	2,072	2,107	2,060	2,092	215,200	1,743.33
2016-04-19	2,023	2,065	1,998	2,058	174,500	1,715
2016-04-18	1,975	2,021	1,967	2,006	102,100	1,671.67
2016-04-15	2,025	2,077	2,025	2,050	109,500	1,708.33
2016-04-14	2,016	2,068	2,006	2,068	147,900	1,723.33
2016-04-13	1,965	2,010	1,963	2,001	130,700	1,667.50
2016-04-12	1,937	1,963	1,923	1,958	117,000	1,631.67
2016-04-11	1,835	1,933	1,814	1,918	191,400	1,598.33
2016-04-08	1,768	1,865	1,768	1,841	281,500	1,534.17
2016-04-07	1,651	1,805	1,651	1,787	282,500	1,489.17
2016-04-06	1,743	1,780	1,682	1,711	251,500	1,425.83
2016-04-05	1,832	1,849	1,766	1,769	115,000	1,474.17
2016-04-04	1,809	1,850	1,804	1,837	182,700	1,530.83
2016-04-01	1,868	1,881	1,807	1,811	213,600	1,509.17
2016-03-31	1,896	1,906	1,833	1,842	134,100	1,535
2016-03-30	1,925	1,941	1,899	1,903	99,800	1,585.83
2016-03-29	1,912	1,949	1,902	1,925	83,700	1,604.17
2016-03-28	1,903	1,922	1,880	1,912	84,300	1,593.33
2016-03-25	1,918	1,923	1,868	1,894	75,200	1,578.33
2016-03-24	1,890	1,953	1,858	1,921	190,300	1,600.83
2016-03-23	1,902	1,912	1,876	1,887	92,500	1,572.50
2016-03-22	1,923	1,933	1,875	1,905	111,600	1,587.50
2016-03-18	1,868	1,899	1,855	1,876	146,200	1,563.33
2016-03-17	1,887	1,915	1,870	1,886	103,200	1,571.67
2016-03-16	1,857	1,877	1,849	1,868	54,100	1,556.67
2016-03-15	1,855	1,892	1,840	1,875	80,700	1,562.50
2016-03-14	1,849	1,861	1,819	1,847	68,900	1,539.17
2016-03-11	1,796	1,843	1,793	1,815	147,600	1,512.50
2016-03-10	1,778	1,818	1,778	1,804	81,700	1,503.33
2016-03-09	1,776	1,787	1,718	1,758	97,000	1,465
2016-03-08	1,819	1,824	1,766	1,800	87,300	1,500
2016-03-07	1,837	1,840	1,807	1,814	61,800	1,511.67
2016-03-04	1,810	1,830	1,791	1,809	101,200	1,507.50
2016-03-03	1,781	1,830	1,776	1,817	118,300	1,514.17
2016-03-02	1,763	1,806	1,762	1,785	106,600	1,487.50
2016-03-01	1,738	1,753	1,712	1,732	65,000	1,443.33
2016-02-29	1,760	1,782	1,734	1,735	81,100	1,445.83
2016-02-26	1,763	1,774	1,730	1,739	67,800	1,449.17
2016-02-25	1,742	1,784	1,732	1,763	81,200	1,469.17
2016-02-24	1,751	1,805	1,736	1,751	198,200	1,459.17
2016-02-23	1,757	1,784	1,730	1,751	100,700	1,459.17
2016-02-22	1,720	1,788	1,714	1,757	90,000	1,464.17
2016-02-19	1,726	1,758	1,695	1,726	72,000	1,438.33
2016-02-18	1,705	1,755	1,697	1,736	127,000	1,446.67
2016-02-17	1,670	1,723	1,639	1,665	92,800	1,387.50
2016-02-16	1,648	1,714	1,608	1,671	127,000	1,392.50
2016-02-15	1,630	1,675	1,611	1,664	154,300	1,386.67
2016-02-12	1,619	1,640	1,560	1,566	181,800	1,305
2016-02-10	1,731	1,754	1,638	1,667	121,700	1,389.17
2016-02-09	1,785	1,804	1,722	1,731	71,300	1,442.50
2016-02-08	1,785	1,870	1,785	1,852	75,700	1,543.33
2016-02-05	1,787	1,833	1,785	1,806	93,600	1,505
2016-02-04	1,834	1,859	1,813	1,821	110,100	1,517.50
2016-02-03	1,860	1,864	1,821	1,834	66,300	1,528.33
2016-02-02	1,882	1,927	1,882	1,911	168,500	1,592.50
2016-02-01	1,881	1,901	1,863	1,878	117,300	1,565
2016-01-29	1,800	1,859	1,788	1,855	152,500	1,545.83
2016-01-28	1,768	1,803	1,757	1,781	89,500	1,484.17
2016-01-27	1,780	1,793	1,770	1,786	92,400	1,488.33
2016-01-26	1,768	1,779	1,735	1,741	93,400	1,450.83
2016-01-25	1,750	1,790	1,730	1,785	248,800	1,487.50
2016-01-22	1,700	1,711	1,649	1,706	497,800	1,421.67
2016-01-21	1,645	1,659	1,577	1,580	365,100	1,316.67
2016-01-20	1,713	1,730	1,669	1,673	193,000	1,394.17
2016-01-19	1,725	1,748	1,705	1,720	324,500	1,433.33
2016-01-18	1,755	1,796	1,724	1,731	260,300	1,442.50
2016-01-15	1,802	1,850	1,801	1,821	131,400	1,517.50
2016-01-14	1,803	1,826	1,783	1,809	140,900	1,507.50
2016-01-13	1,801	1,864	1,801	1,855	181,300	1,545.83
2016-01-12	1,775	1,817	1,770	1,780	242,900	1,483.33
2016-01-08	1,830	1,831	1,776	1,805	453,100	1,504.17
2016-01-07	1,885	1,906	1,851	1,852	243,200	1,543.33
2016-01-06	1,940	1,955	1,890	1,908	166,800	1,590
2016-01-05	1,961	2,031	1,921	1,942	268,600	1,618.33
2016-01-04	1,937	1,980	1,921	1,936	220,400	1,613.33

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

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 [2016年度]

9793 (株)ダイセキの時系列データ [2016年度]