9793 (株)ダイセキの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,100	3,145	3,100	3,135	36,300	2,612.50
2017-12-28	3,130	3,135	3,095	3,100	44,700	2,583.33
2017-12-27	3,105	3,145	3,100	3,135	30,100	2,612.50
2017-12-26	3,120	3,130	3,100	3,110	36,300	2,591.67
2017-12-25	3,080	3,130	3,065	3,115	52,700	2,595.83
2017-12-22	3,075	3,090	3,060	3,080	41,600	2,566.67
2017-12-21	3,050	3,090	3,045	3,075	44,500	2,562.50
2017-12-20	3,070	3,075	3,050	3,050	38,500	2,541.67
2017-12-19	3,095	3,110	3,065	3,080	84,100	2,566.67
2017-12-18	3,070	3,090	3,040	3,075	60,300	2,562.50
2017-12-15	3,050	3,050	3,000	3,025	81,400	2,520.83
2017-12-14	3,050	3,095	3,045	3,085	89,000	2,570.83
2017-12-13	3,060	3,080	3,035	3,035	103,500	2,529.17
2017-12-12	3,030	3,050	3,030	3,045	43,400	2,537.50
2017-12-11	3,005	3,030	2,997	3,025	94,700	2,520.83
2017-12-08	2,967	3,010	2,962	3,005	157,700	2,504.17
2017-12-07	2,936	3,005	2,923	2,999	176,600	2,499.17
2017-12-06	2,943	2,969	2,938	2,948	168,800	2,456.67
2017-12-05	2,942	2,958	2,913	2,951	225,300	2,459.17
2017-12-04	3,080	3,085	2,958	2,961	167,300	2,467.50
2017-12-01	3,015	3,015	2,960	2,974	166,300	2,478.33
2017-11-30	2,999	3,010	2,959	2,965	231,000	2,470.83
2017-11-29	2,958	3,040	2,941	3,015	341,500	2,512.50
2017-11-28	2,980	2,982	2,939	2,958	232,300	2,465
2017-11-27	2,980	2,980	2,944	2,955	173,200	2,462.50
2017-11-24	2,965	2,972	2,944	2,954	141,200	2,461.67
2017-11-22	2,911	2,984	2,908	2,950	404,400	2,458.33
2017-11-21	2,883	2,908	2,869	2,882	109,100	2,401.67
2017-11-20	2,807	2,862	2,795	2,859	137,400	2,382.50
2017-11-17	2,784	2,823	2,784	2,812	147,200	2,343.33
2017-11-16	2,750	2,766	2,736	2,753	66,100	2,294.17
2017-11-15	2,800	2,812	2,755	2,757	139,200	2,297.50
2017-11-13	2,828	2,852	2,816	2,821	54,400	2,350.83
2017-11-10	2,828	2,865	2,822	2,861	67,700	2,384.17
2017-11-09	2,881	2,898	2,827	2,863	100,600	2,385.83
2017-11-08	2,865	2,878	2,842	2,869	80,500	2,390.83
2017-11-07	2,812	2,871	2,807	2,865	127,000	2,387.50
2017-11-06	2,802	2,849	2,802	2,816	71,200	2,346.67
2017-11-02	2,837	2,854	2,804	2,823	95,900	2,352.50
2017-11-01	2,833	2,857	2,806	2,855	183,800	2,379.17
2017-10-31	2,790	2,810	2,769	2,790	159,200	2,325
2017-10-30	2,813	2,843	2,804	2,820	372,100	2,350
2017-10-27	2,832	2,865	2,800	2,835	231,000	2,362.50
2017-10-26	2,765	2,811	2,757	2,807	219,600	2,339.17
2017-10-25	2,772	2,780	2,738	2,745	125,800	2,287.50
2017-10-24	2,731	2,772	2,718	2,767	169,000	2,305.83
2017-10-23	2,727	2,743	2,715	2,733	127,800	2,277.50
2017-10-20	2,727	2,728	2,691	2,697	156,400	2,247.50
2017-10-19	2,760	2,843	2,747	2,755	301,000	2,295.83
2017-10-18	2,680	2,713	2,676	2,690	196,000	2,241.67
2017-10-17	2,751	2,751	2,694	2,699	168,900	2,249.17
2017-10-16	2,771	2,785	2,735	2,742	146,600	2,285
2017-10-13	2,740	2,766	2,736	2,757	130,300	2,297.50
2017-10-12	2,723	2,766	2,722	2,757	146,300	2,297.50
2017-10-11	2,770	2,775	2,731	2,732	84,600	2,276.67
2017-10-10	2,798	2,800	2,743	2,748	192,100	2,290
2017-10-06	2,845	2,846	2,775	2,798	158,600	2,331.67
2017-10-05	2,779	2,787	2,710	2,715	144,100	2,262.50
2017-10-04	2,790	2,821	2,760	2,768	214,200	2,306.67
2017-10-03	2,850	2,856	2,751	2,766	303,800	2,305
2017-10-02	2,874	2,874	2,827	2,843	80,800	2,369.17
2017-09-29	2,857	2,857	2,825	2,834	83,400	2,361.67
2017-09-28	2,852	2,860	2,836	2,857	81,600	2,380.83
2017-09-27	2,818	2,839	2,782	2,834	114,400	2,361.67
2017-09-26	2,812	2,844	2,779	2,811	212,900	2,342.50
2017-09-25	2,855	2,874	2,827	2,852	130,900	2,376.67
2017-09-22	2,899	2,910	2,839	2,860	100,200	2,383.33
2017-09-21	2,868	2,960	2,848	2,899	211,100	2,415.83
2017-09-20	2,855	2,922	2,780	2,888	324,300	2,406.67
2017-09-19	2,923	2,930	2,823	2,855	178,300	2,379.17
2017-09-15	2,759	2,786	2,748	2,774	79,300	2,311.67
2017-09-14	2,750	2,770	2,740	2,759	53,700	2,299.17
2017-09-13	2,730	2,770	2,720	2,758	55,900	2,298.33
2017-09-12	2,750	2,758	2,726	2,741	78,000	2,284.17
2017-09-11	2,680	2,715	2,670	2,703	87,100	2,252.50
2017-09-08	2,637	2,655	2,627	2,648	118,000	2,206.67
2017-09-07	2,599	2,641	2,599	2,637	65,600	2,197.50
2017-09-06	2,552	2,585	2,537	2,584	54,500	2,153.33
2017-09-05	2,605	2,608	2,548	2,561	53,000	2,134.17
2017-09-04	2,642	2,649	2,576	2,576	68,500	2,146.67
2017-09-01	2,638	2,666	2,634	2,641	98,700	2,200.83
2017-08-31	2,602	2,631	2,590	2,625	60,500	2,187.50
2017-08-30	2,628	2,642	2,581	2,591	62,900	2,159.17
2017-08-29	2,589	2,614	2,576	2,608	69,300	2,173.33
2017-08-28	2,630	2,636	2,586	2,623	43,400	2,185.83
2017-08-25	2,652	2,652	2,615	2,617	43,400	2,180.83
2017-08-24	2,596	2,652	2,585	2,629	89,600	2,190.83
2017-08-23	2,623	2,630	2,585	2,596	92,200	2,163.33
2017-08-22	2,621	2,629	2,595	2,613	74,800	2,177.50
2017-08-21	2,580	2,638	2,580	2,636	115,000	2,196.67
2017-08-18	2,581	2,589	2,544	2,545	75,800	2,120.83
2017-08-17	2,609	2,614	2,590	2,603	47,700	2,169.17
2017-08-16	2,573	2,624	2,572	2,611	105,900	2,175.83
2017-08-15	2,560	2,585	2,544	2,569	104,600	2,140.83
2017-08-14	2,599	2,600	2,540	2,542	87,400	2,118.33
2017-08-10	2,571	2,646	2,571	2,632	142,500	2,193.33
2017-08-09	2,613	2,613	2,556	2,567	82,700	2,139.17
2017-08-08	2,635	2,640	2,599	2,627	64,600	2,189.17
2017-08-07	2,636	2,667	2,629	2,635	123,600	2,195.83
2017-08-04	2,633	2,634	2,602	2,612	67,800	2,176.67
2017-08-03	2,640	2,649	2,617	2,628	86,600	2,190
2017-08-02	2,634	2,643	2,608	2,631	69,000	2,192.50
2017-08-01	2,614	2,624	2,594	2,613	120,100	2,177.50
2017-07-31	2,617	2,632	2,608	2,619	85,400	2,182.50
2017-07-28	2,668	2,668	2,592	2,617	191,700	2,180.83
2017-07-27	2,667	2,698	2,666	2,680	123,300	2,233.33
2017-07-26	2,680	2,695	2,652	2,668	105,200	2,223.33
2017-07-25	2,680	2,711	2,662	2,674	128,400	2,228.33
2017-07-24	2,660	2,681	2,634	2,678	153,400	2,231.67
2017-07-21	2,648	2,698	2,648	2,668	125,100	2,223.33
2017-07-20	2,673	2,693	2,655	2,675	84,000	2,229.17
2017-07-19	2,679	2,706	2,663	2,673	130,100	2,227.50
2017-07-18	2,667	2,681	2,640	2,676	177,700	2,230
2017-07-14	2,730	2,745	2,686	2,696	180,200	2,246.67
2017-07-13	2,737	2,774	2,730	2,743	138,500	2,285.83
2017-07-12	2,749	2,781	2,733	2,754	140,100	2,295
2017-07-11	2,775	2,776	2,740	2,754	160,500	2,295
2017-07-10	2,771	2,796	2,731	2,792	131,600	2,326.67
2017-07-07	2,767	2,808	2,754	2,781	186,600	2,317.50
2017-07-06	2,785	2,847	2,742	2,774	249,200	2,311.67
2017-07-05	2,668	2,735	2,649	2,735	194,500	2,279.17
2017-07-04	2,684	2,693	2,655	2,670	174,100	2,225
2017-07-03	2,739	2,739	2,596	2,669	543,100	2,224.17
2017-06-30	2,467	2,502	2,451	2,496	146,800	2,080
2017-06-29	2,495	2,496	2,458	2,469	134,100	2,057.50
2017-06-28	2,521	2,529	2,496	2,500	99,600	2,083.33
2017-06-27	2,530	2,548	2,522	2,541	66,700	2,117.50
2017-06-26	2,480	2,529	2,480	2,518	73,700	2,098.33
2017-06-23	2,487	2,503	2,480	2,484	84,600	2,070
2017-06-22	2,494	2,518	2,490	2,493	106,300	2,077.50
2017-06-21	2,510	2,524	2,484	2,494	114,200	2,078.33
2017-06-20	2,500	2,530	2,492	2,516	107,800	2,096.67
2017-06-19	2,456	2,491	2,455	2,484	56,800	2,070
2017-06-16	2,429	2,447	2,419	2,435	80,600	2,029.17
2017-06-15	2,404	2,428	2,391	2,421	71,900	2,017.50
2017-06-14	2,394	2,407	2,372	2,395	92,800	1,995.83
2017-06-13	2,381	2,410	2,375	2,409	40,700	2,007.50
2017-06-12	2,399	2,401	2,367	2,387	58,100	1,989.17
2017-06-09	2,429	2,433	2,406	2,406	68,200	2,005
2017-06-08	2,447	2,459	2,425	2,429	67,800	2,024.17
2017-06-07	2,437	2,448	2,420	2,438	53,000	2,031.67
2017-06-06	2,491	2,491	2,430	2,433	92,800	2,027.50
2017-06-05	2,510	2,542	2,490	2,497	192,600	2,080.83
2017-06-02	2,428	2,479	2,422	2,468	124,500	2,056.67
2017-06-01	2,371	2,425	2,371	2,422	108,300	2,018.33
2017-05-31	2,376	2,393	2,371	2,374	91,600	1,978.33
2017-05-30	2,382	2,394	2,346	2,376	58,700	1,980
2017-05-29	2,378	2,397	2,368	2,368	59,700	1,973.33
2017-05-26	2,402	2,408	2,352	2,352	86,300	1,960
2017-05-25	2,408	2,415	2,398	2,401	34,900	2,000.83
2017-05-24	2,423	2,430	2,396	2,408	74,400	2,006.67
2017-05-23	2,396	2,432	2,396	2,421	79,600	2,017.50
2017-05-22	2,399	2,403	2,380	2,398	71,900	1,998.33
2017-05-19	2,427	2,429	2,381	2,391	83,600	1,992.50
2017-05-18	2,463	2,463	2,422	2,428	105,900	2,023.33
2017-05-17	2,491	2,503	2,482	2,486	95,900	2,071.67
2017-05-16	2,556	2,559	2,505	2,510	97,400	2,091.67
2017-05-15	2,552	2,564	2,533	2,560	98,600	2,133.33
2017-05-12	2,549	2,564	2,530	2,557	110,500	2,130.83
2017-05-11	2,539	2,562	2,529	2,550	106,900	2,125
2017-05-10	2,548	2,552	2,523	2,534	125,900	2,111.67
2017-05-09	2,554	2,569	2,534	2,541	105,400	2,117.50
2017-05-08	2,525	2,567	2,517	2,549	242,000	2,124.17
2017-05-02	2,491	2,525	2,491	2,509	185,100	2,090.83
2017-05-01	2,477	2,491	2,475	2,489	75,500	2,074.17
2017-04-28	2,474	2,490	2,469	2,485	100,800	2,070.83
2017-04-27	2,461	2,476	2,457	2,474	56,300	2,061.67
2017-04-26	2,451	2,474	2,447	2,471	67,100	2,059.17
2017-04-25	2,446	2,454	2,420	2,444	109,800	2,036.67
2017-04-24	2,438	2,459	2,432	2,437	132,400	2,030.83
2017-04-21	2,428	2,428	2,391	2,418	188,500	2,015
2017-04-20	2,495	2,496	2,429	2,433	179,700	2,027.50
2017-04-19	2,493	2,523	2,482	2,490	196,200	2,075
2017-04-18	2,500	2,517	2,481	2,486	140,400	2,071.67
2017-04-17	2,410	2,500	2,403	2,498	263,400	2,081.67
2017-04-14	2,380	2,391	2,361	2,375	211,900	1,979.17
2017-04-13	2,403	2,430	2,390	2,402	273,600	2,001.67
2017-04-12	2,409	2,415	2,391	2,408	223,400	2,006.67
2017-04-11	2,468	2,469	2,415	2,440	241,300	2,033.33
2017-04-10	2,439	2,488	2,428	2,478	443,000	2,065
2017-04-07	2,316	2,426	2,315	2,418	466,000	2,015
2017-04-06	2,260	2,298	2,235	2,248	234,500	1,873.33
2017-04-05	2,236	2,253	2,228	2,245	113,400	1,870.83
2017-04-04	2,253	2,275	2,223	2,233	111,800	1,860.83
2017-04-03	2,264	2,278	2,254	2,263	123,700	1,885.83
2017-03-31	2,323	2,324	2,270	2,270	119,800	1,891.67
2017-03-30	2,299	2,315	2,279	2,304	120,800	1,920
2017-03-29	2,298	2,300	2,277	2,300	64,100	1,916.67
2017-03-28	2,264	2,290	2,213	2,290	150,200	1,908.33
2017-03-27	2,254	2,272	2,248	2,261	93,200	1,884.17
2017-03-24	2,287	2,292	2,270	2,281	112,700	1,900.83
2017-03-23	2,310	2,312	2,280	2,295	104,800	1,912.50
2017-03-22	2,320	2,320	2,288	2,295	99,800	1,912.50
2017-03-21	2,321	2,356	2,321	2,347	100,600	1,955.83
2017-03-17	2,358	2,368	2,318	2,340	137,400	1,950
2017-03-16	2,362	2,385	2,341	2,385	146,000	1,987.50
2017-03-15	2,394	2,402	2,383	2,393	78,300	1,994.17
2017-03-14	2,423	2,428	2,405	2,424	72,600	2,020
2017-03-13	2,471	2,471	2,423	2,439	93,600	2,032.50
2017-03-10	2,462	2,490	2,462	2,481	97,100	2,067.50
2017-03-09	2,420	2,447	2,420	2,436	58,700	2,030
2017-03-08	2,412	2,421	2,398	2,418	42,000	2,015
2017-03-07	2,422	2,443	2,405	2,413	76,700	2,010.83
2017-03-06	2,411	2,419	2,400	2,410	60,800	2,008.33
2017-03-03	2,416	2,418	2,392	2,413	72,700	2,010.83
2017-03-02	2,414	2,424	2,401	2,422	148,600	2,018.33
2017-03-01	2,391	2,407	2,361	2,404	101,000	2,003.33
2017-02-28	2,373	2,427	2,373	2,392	111,500	1,993.33
2017-02-27	2,348	2,357	2,324	2,349	86,700	1,957.50
2017-02-24	2,335	2,374	2,329	2,366	107,500	1,971.67
2017-02-23	2,404	2,431	2,356	2,396	133,100	1,996.67
2017-02-22	2,377	2,387	2,362	2,379	78,900	1,982.50
2017-02-21	2,319	2,377	2,314	2,377	133,600	1,980.83
2017-02-20	2,326	2,326	2,289	2,317	58,400	1,930.83
2017-02-17	2,305	2,329	2,288	2,329	96,900	1,940.83
2017-02-16	2,300	2,331	2,297	2,307	128,700	1,922.50
2017-02-15	2,292	2,321	2,292	2,310	80,700	1,925
2017-02-14	2,282	2,308	2,278	2,278	96,700	1,898.33
2017-02-13	2,270	2,283	2,259	2,272	69,900	1,893.33
2017-02-10	2,245	2,269	2,236	2,264	71,800	1,886.67
2017-02-09	2,230	2,234	2,216	2,224	47,500	1,853.33
2017-02-08	2,199	2,243	2,186	2,240	48,300	1,866.67
2017-02-07	2,241	2,241	2,199	2,209	44,400	1,840.83
2017-02-06	2,261	2,276	2,235	2,245	52,900	1,870.83
2017-02-03	2,217	2,255	2,215	2,247	77,500	1,872.50
2017-02-02	2,287	2,295	2,217	2,221	93,800	1,850.83
2017-02-01	2,254	2,280	2,245	2,270	120,400	1,891.67
2017-01-31	2,238	2,263	2,238	2,254	123,900	1,878.33
2017-01-30	2,263	2,263	2,233	2,254	109,000	1,878.33
2017-01-27	2,300	2,306	2,277	2,287	114,500	1,905.83
2017-01-26	2,243	2,292	2,239	2,288	170,100	1,906.67
2017-01-25	2,231	2,234	2,221	2,226	79,700	1,855
2017-01-24	2,206	2,251	2,206	2,223	142,700	1,852.50
2017-01-23	2,207	2,230	2,192	2,198	139,000	1,831.67
2017-01-20	2,209	2,245	2,209	2,231	155,200	1,859.17
2017-01-19	2,178	2,217	2,158	2,210	227,100	1,841.67
2017-01-18	2,300	2,300	2,186	2,193	270,800	1,827.50
2017-01-17	2,212	2,224	2,195	2,200	200,000	1,833.33
2017-01-16	2,210	2,235	2,204	2,220	137,600	1,850
2017-01-13	2,200	2,230	2,190	2,214	123,000	1,845
2017-01-12	2,248	2,248	2,206	2,212	172,000	1,843.33
2017-01-11	2,281	2,283	2,235	2,248	218,600	1,873.33
2017-01-10	2,405	2,413	2,293	2,298	365,000	1,915
2017-01-06	2,461	2,465	2,415	2,435	162,000	2,029.17
2017-01-05	2,460	2,472	2,442	2,461	93,400	2,050.83
2017-01-04	2,389	2,465	2,387	2,457	105,900	2,047.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9793 (株)ダイセキ の時系列データ [2017年度]

9793 (株)ダイセキの時系列データ [2017年度]