9793 (株)ダイセキの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,175	3,195	3,140	3,165	83,600	2,637.50
2019-12-27	3,185	3,195	3,170	3,170	45,500	2,641.67
2019-12-26	3,195	3,205	3,170	3,185	59,400	2,654.17
2019-12-25	3,160	3,170	3,145	3,165	20,800	2,637.50
2019-12-24	3,180	3,185	3,150	3,175	37,300	2,645.83
2019-12-23	3,210	3,220	3,130	3,145	58,300	2,620.83
2019-12-20	3,180	3,215	3,165	3,175	112,100	2,645.83
2019-12-19	3,175	3,195	3,160	3,185	100,600	2,654.17
2019-12-18	3,285	3,305	3,180	3,200	105,000	2,666.67
2019-12-17	3,285	3,330	3,245	3,325	65,700	2,770.83
2019-12-16	3,260	3,260	3,200	3,245	70,400	2,704.17
2019-12-13	3,355	3,365	3,270	3,300	105,900	2,750
2019-12-12	3,325	3,325	3,275	3,300	52,400	2,750
2019-12-11	3,340	3,345	3,270	3,300	45,100	2,750
2019-12-10	3,320	3,360	3,300	3,340	80,000	2,783.33
2019-12-09	3,310	3,330	3,280	3,290	43,300	2,741.67
2019-12-06	3,255	3,265	3,215	3,265	44,300	2,720.83
2019-12-05	3,265	3,265	3,200	3,235	47,100	2,695.83
2019-12-04	3,170	3,235	3,170	3,230	69,200	2,691.67
2019-12-03	3,205	3,205	3,170	3,200	54,800	2,666.67
2019-12-02	3,245	3,275	3,210	3,260	61,700	2,716.67
2019-11-29	3,220	3,235	3,185	3,205	61,700	2,670.83
2019-11-28	3,225	3,245	3,210	3,225	58,100	2,687.50
2019-11-27	3,200	3,225	3,180	3,205	83,200	2,670.83
2019-11-26	3,310	3,310	3,210	3,220	81,500	2,683.33
2019-11-25	3,290	3,300	3,275	3,280	41,500	2,733.33
2019-11-22	3,240	3,275	3,220	3,220	35,100	2,683.33
2019-11-21	3,200	3,250	3,165	3,240	77,900	2,700
2019-11-20	3,190	3,220	3,190	3,210	53,800	2,675
2019-11-19	3,190	3,205	3,165	3,200	56,500	2,666.67
2019-11-18	3,200	3,200	3,165	3,195	40,900	2,662.50
2019-11-15	3,140	3,185	3,125	3,170	96,000	2,641.67
2019-11-14	3,145	3,180	3,120	3,140	72,400	2,616.67
2019-11-13	3,175	3,175	3,130	3,140	47,200	2,616.67
2019-11-12	3,150	3,185	3,135	3,175	41,500	2,645.83
2019-11-11	3,160	3,165	3,135	3,155	69,100	2,629.17
2019-11-08	3,165	3,170	3,110	3,125	83,400	2,604.17
2019-11-07	3,110	3,125	3,090	3,105	82,800	2,587.50
2019-11-06	3,160	3,165	3,110	3,120	132,200	2,600
2019-11-05	3,205	3,235	3,175	3,185	106,300	2,654.17
2019-11-01	3,145	3,175	3,115	3,155	81,600	2,629.17
2019-10-31	3,125	3,175	3,120	3,175	91,000	2,645.83
2019-10-30	3,095	3,140	3,085	3,120	134,200	2,600
2019-10-29	3,100	3,120	3,055	3,075	106,600	2,562.50
2019-10-28	3,105	3,110	3,060	3,070	106,600	2,558.33
2019-10-25	3,060	3,115	3,060	3,105	106,200	2,587.50
2019-10-24	3,050	3,085	3,030	3,060	158,900	2,550
2019-10-23	3,050	3,065	3,000	3,050	199,400	2,541.67
2019-10-21	2,893	2,938	2,885	2,921	89,700	2,434.17
2019-10-18	2,845	2,909	2,845	2,890	146,000	2,408.33
2019-10-17	2,870	2,870	2,814	2,822	57,900	2,351.67
2019-10-16	2,870	2,910	2,859	2,867	100,600	2,389.17
2019-10-15	2,842	2,865	2,828	2,834	109,800	2,361.67
2019-10-11	2,784	2,789	2,755	2,779	97,200	2,315.83
2019-10-10	2,799	2,799	2,730	2,763	95,800	2,302.50
2019-10-09	2,740	2,777	2,724	2,777	110,400	2,314.17
2019-10-08	2,731	2,766	2,708	2,765	235,300	2,304.17
2019-10-07	2,727	2,735	2,673	2,698	121,100	2,248.33
2019-10-04	2,675	2,702	2,616	2,699	176,200	2,249.17
2019-10-03	2,740	2,750	2,668	2,699	368,400	2,249.17
2019-10-02	2,840	2,859	2,733	2,857	349,500	2,380.83
2019-10-01	2,775	2,856	2,765	2,835	224,300	2,362.50
2019-09-30	2,745	2,762	2,730	2,759	85,700	2,299.17
2019-09-27	2,789	2,790	2,742	2,771	103,500	2,309.17
2019-09-26	2,824	2,834	2,761	2,772	152,500	2,310
2019-09-25	2,740	2,762	2,719	2,751	63,500	2,292.50
2019-09-24	2,780	2,799	2,748	2,758	130,100	2,298.33
2019-09-20	2,769	2,772	2,739	2,747	141,300	2,289.17
2019-09-19	2,819	2,832	2,762	2,768	169,300	2,306.67
2019-09-18	2,802	2,809	2,764	2,807	83,100	2,339.17
2019-09-17	2,811	2,854	2,787	2,812	151,700	2,343.33
2019-09-13	2,787	2,793	2,750	2,792	232,800	2,326.67
2019-09-12	2,724	2,760	2,717	2,737	101,700	2,280.83
2019-09-11	2,688	2,702	2,642	2,701	144,700	2,250.83
2019-09-10	2,649	2,682	2,632	2,665	101,600	2,220.83
2019-09-09	2,637	2,660	2,635	2,649	44,900	2,207.50
2019-09-06	2,629	2,641	2,614	2,621	61,600	2,184.17
2019-09-05	2,579	2,626	2,572	2,602	116,900	2,168.33
2019-09-04	2,552	2,566	2,519	2,561	60,700	2,134.17
2019-09-03	2,529	2,567	2,500	2,553	67,900	2,127.50
2019-09-02	2,543	2,571	2,528	2,533	75,000	2,110.83
2019-08-30	2,567	2,594	2,535	2,593	134,400	2,160.83
2019-08-29	2,558	2,565	2,497	2,547	48,500	2,122.50
2019-08-28	2,605	2,610	2,520	2,535	146,600	2,112.50
2019-08-27	2,575	2,596	2,558	2,574	59,700	2,145
2019-08-26	2,508	2,542	2,503	2,525	135,700	2,104.17
2019-08-23	2,613	2,630	2,594	2,626	58,600	2,188.33
2019-08-22	2,654	2,655	2,595	2,602	86,000	2,168.33
2019-08-21	2,680	2,683	2,627	2,631	127,300	2,192.50
2019-08-20	2,679	2,733	2,654	2,730	215,000	2,275
2019-08-19	2,575	2,707	2,570	2,676	287,700	2,230
2019-08-16	2,490	2,536	2,475	2,525	144,700	2,104.17
2019-08-15	2,437	2,480	2,429	2,480	83,400	2,066.67
2019-08-14	2,507	2,528	2,494	2,518	184,400	2,098.33
2019-08-13	2,485	2,499	2,455	2,494	90,800	2,078.33
2019-08-09	2,545	2,555	2,506	2,527	176,500	2,105.83
2019-08-08	2,511	2,543	2,497	2,527	102,500	2,105.83
2019-08-07	2,482	2,516	2,478	2,504	192,100	2,086.67
2019-08-06	2,399	2,481	2,390	2,481	121,700	2,067.50
2019-08-05	2,480	2,483	2,431	2,471	116,900	2,059.17
2019-08-02	2,501	2,518	2,458	2,490	129,200	2,075
2019-08-01	2,588	2,607	2,527	2,573	164,800	2,144.17
2019-07-31	2,588	2,615	2,585	2,596	90,400	2,163.33
2019-07-30	2,632	2,642	2,597	2,605	45,500	2,170.83
2019-07-29	2,621	2,635	2,600	2,610	57,900	2,175
2019-07-26	2,614	2,626	2,596	2,624	88,000	2,186.67
2019-07-25	2,593	2,627	2,593	2,614	68,000	2,178.33
2019-07-24	2,618	2,619	2,576	2,597	78,500	2,164.17
2019-07-23	2,598	2,633	2,588	2,619	102,100	2,182.50
2019-07-22	2,572	2,596	2,564	2,590	116,900	2,158.33
2019-07-19	2,507	2,576	2,500	2,567	149,000	2,139.17
2019-07-18	2,548	2,560	2,473	2,483	166,700	2,069.17
2019-07-17	2,602	2,612	2,531	2,548	209,400	2,123.33
2019-07-16	2,672	2,672	2,586	2,600	156,800	2,166.67
2019-07-12	2,766	2,766	2,671	2,673	115,300	2,227.50
2019-07-11	2,723	2,770	2,711	2,770	195,400	2,308.33
2019-07-10	2,747	2,756	2,687	2,698	174,800	2,248.33
2019-07-09	2,698	2,750	2,683	2,742	313,400	2,285
2019-07-08	2,691	2,707	2,664	2,677	183,400	2,230.83
2019-07-05	2,687	2,704	2,624	2,696	221,400	2,246.67
2019-07-04	2,775	2,775	2,672	2,690	278,300	2,241.67
2019-07-03	2,892	2,892	2,768	2,794	176,000	2,328.33
2019-07-02	2,983	2,983	2,880	2,893	170,900	2,410.83
2019-07-01	2,741	2,837	2,722	2,833	153,000	2,360.83
2019-06-28	2,676	2,694	2,652	2,694	54,300	2,245
2019-06-27	2,590	2,677	2,585	2,676	65,700	2,230
2019-06-26	2,657	2,658	2,598	2,609	74,900	2,174.17
2019-06-25	2,673	2,700	2,663	2,695	82,500	2,245.83
2019-06-24	2,696	2,699	2,655	2,676	69,000	2,230
2019-06-21	2,753	2,756	2,685	2,690	113,400	2,241.67
2019-06-20	2,758	2,794	2,749	2,782	71,400	2,318.33
2019-06-19	2,729	2,758	2,723	2,747	54,400	2,289.17
2019-06-18	2,739	2,777	2,688	2,693	62,700	2,244.17
2019-06-17	2,734	2,748	2,729	2,740	82,300	2,283.33
2019-06-14	2,731	2,740	2,705	2,732	82,900	2,276.67
2019-06-13	2,750	2,763	2,720	2,742	128,500	2,285
2019-06-12	2,744	2,791	2,740	2,759	127,600	2,299.17
2019-06-11	2,745	2,764	2,714	2,748	61,400	2,290
2019-06-10	2,751	2,788	2,727	2,773	77,300	2,310.83
2019-06-07	2,744	2,744	2,692	2,724	53,600	2,270
2019-06-06	2,742	2,800	2,718	2,718	99,900	2,265
2019-06-05	2,723	2,753	2,709	2,750	109,500	2,291.67
2019-06-04	2,687	2,718	2,639	2,654	74,300	2,211.67
2019-06-03	2,649	2,702	2,645	2,672	109,700	2,226.67
2019-05-31	2,696	2,714	2,685	2,700	104,400	2,250
2019-05-30	2,707	2,730	2,693	2,729	75,900	2,274.17
2019-05-29	2,692	2,747	2,692	2,731	159,600	2,275.83
2019-05-28	2,694	2,713	2,677	2,713	84,600	2,260.83
2019-05-27	2,702	2,702	2,672	2,694	50,200	2,245
2019-05-24	2,630	2,691	2,600	2,678	84,300	2,231.67
2019-05-23	2,680	2,688	2,644	2,680	82,000	2,233.33
2019-05-22	2,715	2,736	2,698	2,730	108,100	2,275
2019-05-21	2,705	2,717	2,664	2,681	68,400	2,234.17
2019-05-20	2,724	2,738	2,688	2,712	70,000	2,260
2019-05-17	2,750	2,762	2,713	2,735	116,900	2,279.17
2019-05-16	2,720	2,753	2,691	2,729	86,300	2,274.17
2019-05-15	2,685	2,733	2,640	2,732	93,500	2,276.67
2019-05-14	2,659	2,659	2,585	2,643	123,700	2,202.50
2019-05-13	2,713	2,740	2,676	2,692	103,600	2,243.33
2019-05-10	2,725	2,788	2,723	2,741	248,600	2,284.17
2019-05-09	2,794	2,815	2,723	2,743	180,300	2,285.83
2019-05-08	2,953	2,956	2,830	2,844	229,300	2,370
2019-05-07	3,040	3,085	2,991	3,015	259,300	2,512.50
2019-04-26	2,985	3,065	2,958	3,045	225,800	2,537.50
2019-04-25	2,924	2,966	2,835	2,955	156,900	2,462.50
2019-04-24	2,926	2,949	2,869	2,886	213,100	2,405
2019-04-23	2,800	2,925	2,800	2,911	279,300	2,425.83
2019-04-22	2,755	2,795	2,724	2,785	88,100	2,320.83
2019-04-19	2,732	2,818	2,721	2,762	132,700	2,301.67
2019-04-18	2,750	2,750	2,709	2,722	121,800	2,268.33
2019-04-17	2,690	2,767	2,676	2,742	139,400	2,285
2019-04-16	2,664	2,725	2,641	2,719	110,700	2,265.83
2019-04-15	2,687	2,706	2,650	2,664	97,600	2,220
2019-04-12	2,635	2,635	2,588	2,613	56,100	2,177.50
2019-04-11	2,606	2,647	2,587	2,617	80,400	2,180.83
2019-04-10	2,561	2,599	2,545	2,593	83,900	2,160.83
2019-04-09	2,624	2,624	2,531	2,583	100,000	2,152.50
2019-04-08	2,667	2,693	2,604	2,609	148,400	2,174.17
2019-04-05	2,800	2,805	2,620	2,655	311,900	2,212.50
2019-04-04	2,769	2,803	2,755	2,795	112,800	2,329.17
2019-04-03	2,772	2,777	2,740	2,773	69,500	2,310.83
2019-04-02	2,800	2,814	2,758	2,772	85,200	2,310
2019-04-01	2,741	2,794	2,706	2,760	82,700	2,300
2019-03-29	2,677	2,704	2,650	2,691	61,200	2,242.50
2019-03-28	2,693	2,697	2,641	2,664	86,900	2,220
2019-03-27	2,738	2,781	2,717	2,771	83,300	2,309.17
2019-03-26	2,698	2,765	2,679	2,755	135,000	2,295.83
2019-03-25	2,660	2,660	2,592	2,623	78,800	2,185.83
2019-03-22	2,708	2,725	2,666	2,724	131,600	2,270
2019-03-20	2,699	2,715	2,668	2,696	76,700	2,246.67
2019-03-19	2,745	2,745	2,665	2,676	68,500	2,230
2019-03-18	2,730	2,750	2,699	2,743	65,500	2,285.83
2019-03-15	2,678	2,708	2,670	2,695	112,600	2,245.83
2019-03-14	2,704	2,707	2,647	2,671	61,600	2,225.83
2019-03-13	2,714	2,741	2,676	2,682	66,000	2,235
2019-03-12	2,712	2,743	2,684	2,702	157,400	2,251.67
2019-03-11	2,698	2,714	2,661	2,708	73,400	2,256.67
2019-03-08	2,760	2,775	2,682	2,689	108,200	2,240.83
2019-03-07	2,785	2,835	2,784	2,825	125,800	2,354.17
2019-03-06	2,812	2,817	2,768	2,775	80,300	2,312.50
2019-03-05	2,777	2,835	2,777	2,829	76,200	2,357.50
2019-03-04	2,818	2,826	2,775	2,801	71,900	2,334.17
2019-03-01	2,783	2,823	2,751	2,809	113,400	2,340.83
2019-02-28	2,764	2,779	2,722	2,750	82,000	2,291.67
2019-02-27	2,793	2,794	2,730	2,745	72,300	2,287.50
2019-02-26	2,738	2,770	2,708	2,754	102,800	2,295
2019-02-25	2,796	2,800	2,737	2,765	182,300	2,304.17
2019-02-22	2,649	2,698	2,630	2,696	69,300	2,246.67
2019-02-21	2,645	2,660	2,629	2,657	64,400	2,214.17
2019-02-20	2,627	2,671	2,627	2,652	68,000	2,210
2019-02-19	2,611	2,653	2,583	2,627	83,000	2,189.17
2019-02-18	2,626	2,646	2,595	2,622	79,800	2,185
2019-02-15	2,562	2,563	2,523	2,550	63,300	2,125
2019-02-14	2,639	2,643	2,580	2,587	54,800	2,155.83
2019-02-13	2,665	2,675	2,621	2,631	99,900	2,192.50
2019-02-12	2,578	2,636	2,576	2,624	96,700	2,186.67
2019-02-08	2,547	2,578	2,528	2,551	65,200	2,125.83
2019-02-07	2,612	2,617	2,570	2,577	68,400	2,147.50
2019-02-06	2,640	2,656	2,603	2,612	53,900	2,176.67
2019-02-05	2,613	2,649	2,603	2,633	116,900	2,194.17
2019-02-04	2,615	2,644	2,558	2,599	100,500	2,165.83
2019-02-01	2,541	2,623	2,535	2,606	170,800	2,171.67
2019-01-31	2,512	2,579	2,491	2,565	157,600	2,137.50
2019-01-30	2,478	2,526	2,445	2,447	111,300	2,039.17
2019-01-29	2,430	2,491	2,386	2,476	74,500	2,063.33
2019-01-28	2,374	2,440	2,350	2,430	113,200	2,025
2019-01-25	2,411	2,428	2,329	2,343	140,300	1,952.50
2019-01-24	2,366	2,431	2,338	2,422	72,800	2,018.33
2019-01-23	2,310	2,393	2,309	2,370	99,200	1,975
2019-01-22	2,381	2,419	2,356	2,366	80,900	1,971.67
2019-01-21	2,496	2,496	2,420	2,431	84,800	2,025.83
2019-01-18	2,413	2,494	2,409	2,446	122,900	2,038.33
2019-01-17	2,328	2,389	2,314	2,388	128,300	1,990
2019-01-16	2,313	2,349	2,281	2,314	85,200	1,928.33
2019-01-15	2,268	2,310	2,244	2,300	95,500	1,916.67
2019-01-11	2,323	2,353	2,296	2,312	90,200	1,926.67
2019-01-10	2,301	2,315	2,261	2,293	77,300	1,910.83
2019-01-09	2,296	2,346	2,273	2,341	108,700	1,950.83
2019-01-08	2,430	2,430	2,295	2,305	305,100	1,920.83
2019-01-07	2,270	2,345	2,253	2,303	181,200	1,919.17
2019-01-04	2,209	2,220	2,070	2,193	191,700	1,827.50

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

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 [2019年度]

9793 (株)ダイセキの時系列データ [2019年度]