9793 (株)ダイセキの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,050	3,055	3,015	3,025	39,300	2,520.83
2020-12-29	3,060	3,085	3,035	3,075	57,700	2,562.50
2020-12-28	3,075	3,075	3,020	3,060	52,600	2,550
2020-12-25	2,966	3,025	2,950	3,020	35,200	2,516.67
2020-12-24	2,942	2,991	2,933	2,963	65,000	2,469.17
2020-12-23	2,969	2,972	2,931	2,932	47,100	2,443.33
2020-12-22	3,005	3,005	2,951	2,957	64,700	2,464.17
2020-12-21	3,025	3,055	3,015	3,045	54,900	2,537.50
2020-12-18	3,025	3,040	2,997	3,005	66,000	2,504.17
2020-12-17	3,050	3,050	2,994	3,020	49,100	2,516.67
2020-12-16	3,055	3,075	3,020	3,040	40,700	2,533.33
2020-12-15	3,050	3,065	2,992	3,020	69,100	2,516.67
2020-12-14	2,950	3,035	2,928	3,025	150,600	2,520.83
2020-12-11	3,110	3,120	3,090	3,115	60,900	2,595.83
2020-12-10	3,150	3,155	3,105	3,110	38,100	2,591.67
2020-12-09	3,120	3,145	3,080	3,145	56,800	2,620.83
2020-12-08	3,020	3,115	3,005	3,095	99,300	2,579.17
2020-12-07	3,115	3,115	3,030	3,035	91,000	2,529.17
2020-12-04	3,050	3,115	3,045	3,105	75,500	2,587.50
2020-12-03	3,000	3,060	2,990	3,040	65,800	2,533.33
2020-12-02	3,025	3,040	2,975	2,984	97,800	2,486.67
2020-12-01	3,015	3,045	2,968	3,035	104,500	2,529.17
2020-11-30	3,015	3,015	2,904	2,961	309,200	2,467.50
2020-11-27	3,015	3,020	2,958	2,961	267,900	2,467.50
2020-11-26	2,985	3,010	2,979	3,005	102,600	2,504.17
2020-11-25	3,040	3,080	3,000	3,005	108,700	2,504.17
2020-11-24	3,120	3,140	3,085	3,085	102,600	2,570.83
2020-11-20	2,955	3,040	2,932	3,030	140,000	2,525
2020-11-19	2,959	2,984	2,918	2,975	159,500	2,479.17
2020-11-18	2,923	2,998	2,910	2,996	169,400	2,496.67
2020-11-17	2,980	2,981	2,904	2,911	153,400	2,425.83
2020-11-16	2,906	2,978	2,879	2,978	160,700	2,481.67
2020-11-13	2,878	2,884	2,845	2,862	125,400	2,385
2020-11-12	2,882	2,911	2,870	2,910	140,700	2,425
2020-11-11	2,823	2,875	2,801	2,875	122,300	2,395.83
2020-11-10	2,846	2,860	2,748	2,781	182,600	2,317.50
2020-11-09	2,775	2,778	2,742	2,756	106,200	2,296.67
2020-11-06	2,786	2,786	2,741	2,775	119,000	2,312.50
2020-11-05	2,775	2,835	2,733	2,829	152,200	2,357.50
2020-11-04	2,734	2,775	2,701	2,766	97,100	2,305
2020-11-02	2,667	2,721	2,657	2,700	64,000	2,250
2020-10-30	2,723	2,729	2,634	2,650	108,600	2,208.33
2020-10-29	2,695	2,747	2,681	2,743	93,300	2,285.83
2020-10-28	2,690	2,746	2,668	2,744	177,400	2,286.67
2020-10-27	2,750	2,771	2,672	2,679	295,300	2,232.50
2020-10-26	2,849	2,893	2,832	2,832	130,500	2,360
2020-10-23	2,870	2,911	2,850	2,870	115,600	2,391.67
2020-10-22	2,877	2,880	2,844	2,862	114,700	2,385
2020-10-21	2,815	2,869	2,814	2,861	111,100	2,384.17
2020-10-20	2,811	2,845	2,803	2,825	78,600	2,354.17
2020-10-19	2,825	2,854	2,822	2,832	81,700	2,360
2020-10-16	2,827	2,833	2,790	2,820	140,600	2,350
2020-10-15	2,791	2,845	2,780	2,844	133,000	2,370
2020-10-14	2,777	2,814	2,772	2,811	100,600	2,342.50
2020-10-13	2,800	2,815	2,768	2,798	86,100	2,331.67
2020-10-12	2,799	2,826	2,755	2,779	91,700	2,315.83
2020-10-09	2,777	2,797	2,731	2,772	127,800	2,310
2020-10-08	2,732	2,784	2,713	2,754	136,900	2,295
2020-10-07	2,685	2,730	2,653	2,715	151,400	2,262.50
2020-10-06	2,722	2,729	2,683	2,707	157,000	2,255.83
2020-10-05	2,672	2,729	2,658	2,706	188,300	2,255
2020-10-02	2,632	2,771	2,623	2,673	264,400	2,227.50
2020-09-30	2,639	2,682	2,619	2,621	176,100	2,184.17
2020-09-29	2,601	2,651	2,601	2,650	184,100	2,208.33
2020-09-28	2,676	2,678	2,642	2,678	212,700	2,231.67
2020-09-25	2,615	2,644	2,607	2,639	210,400	2,199.17
2020-09-24	2,627	2,658	2,601	2,628	140,900	2,190
2020-09-23	2,638	2,679	2,637	2,659	110,500	2,215.83
2020-09-18	2,650	2,693	2,649	2,692	105,700	2,243.33
2020-09-17	2,595	2,652	2,595	2,640	103,200	2,200
2020-09-16	2,603	2,644	2,593	2,630	90,000	2,191.67
2020-09-15	2,618	2,635	2,589	2,614	134,800	2,178.33
2020-09-14	2,585	2,645	2,567	2,632	122,500	2,193.33
2020-09-11	2,600	2,618	2,588	2,604	196,700	2,170
2020-09-10	2,610	2,632	2,575	2,602	139,000	2,168.33
2020-09-09	2,541	2,611	2,541	2,604	85,200	2,170
2020-09-08	2,593	2,630	2,575	2,616	85,400	2,180
2020-09-07	2,570	2,614	2,570	2,591	88,100	2,159.17
2020-09-04	2,555	2,593	2,553	2,586	67,300	2,155
2020-09-03	2,618	2,654	2,605	2,605	144,000	2,170.83
2020-09-02	2,564	2,588	2,542	2,583	109,200	2,152.50
2020-09-01	2,550	2,592	2,536	2,585	95,300	2,154.17
2020-08-31	2,546	2,605	2,537	2,558	118,900	2,131.67
2020-08-28	2,488	2,586	2,472	2,500	193,200	2,083.33
2020-08-27	2,509	2,530	2,497	2,513	117,300	2,094.17
2020-08-26	2,468	2,515	2,436	2,509	63,200	2,090.83
2020-08-25	2,476	2,529	2,460	2,476	123,300	2,063.33
2020-08-24	2,479	2,503	2,452	2,470	120,600	2,058.33
2020-08-21	2,463	2,494	2,440	2,447	255,800	2,039.17
2020-08-20	2,419	2,505	2,407	2,482	244,300	2,068.33
2020-08-19	2,403	2,444	2,403	2,428	103,900	2,023.33
2020-08-18	2,334	2,452	2,330	2,417	210,800	2,014.17
2020-08-17	2,410	2,410	2,345	2,345	93,800	1,954.17
2020-08-14	2,402	2,444	2,383	2,411	88,200	2,009.17
2020-08-13	2,481	2,516	2,440	2,448	110,800	2,040
2020-08-12	2,393	2,498	2,388	2,480	237,700	2,066.67
2020-08-11	2,360	2,395	2,356	2,383	159,500	1,985.83
2020-08-07	2,377	2,377	2,339	2,350	57,500	1,958.33
2020-08-06	2,371	2,386	2,356	2,374	74,500	1,978.33
2020-08-05	2,347	2,399	2,339	2,394	33,200	1,995
2020-08-04	2,374	2,410	2,344	2,395	86,300	1,995.83
2020-08-03	2,335	2,369	2,329	2,357	84,300	1,964.17
2020-07-31	2,303	2,327	2,251	2,252	118,000	1,876.67
2020-07-30	2,378	2,400	2,341	2,348	78,900	1,956.67
2020-07-29	2,371	2,381	2,322	2,333	73,600	1,944.17
2020-07-28	2,412	2,421	2,381	2,393	64,400	1,994.17
2020-07-27	2,397	2,448	2,372	2,411	199,600	2,009.17
2020-07-22	2,369	2,435	2,369	2,407	138,700	2,005.83
2020-07-21	2,379	2,451	2,372	2,416	173,900	2,013.33
2020-07-20	2,459	2,460	2,397	2,450	92,000	2,041.67
2020-07-17	2,466	2,477	2,432	2,454	183,400	2,045
2020-07-16	2,556	2,590	2,534	2,543	87,400	2,119.17
2020-07-15	2,559	2,589	2,534	2,555	120,300	2,129.17
2020-07-14	2,542	2,555	2,498	2,537	138,000	2,114.17
2020-07-13	2,392	2,537	2,381	2,527	123,300	2,105.83
2020-07-10	2,477	2,486	2,415	2,415	118,200	2,012.50
2020-07-09	2,523	2,539	2,477	2,486	68,600	2,071.67
2020-07-08	2,555	2,625	2,550	2,551	168,100	2,125.83
2020-07-07	2,600	2,633	2,543	2,554	249,900	2,128.33
2020-07-06	2,628	2,672	2,622	2,664	123,500	2,220
2020-07-03	2,608	2,621	2,537	2,610	181,900	2,175
2020-07-02	2,635	2,649	2,525	2,542	271,700	2,118.33
2020-07-01	2,770	2,770	2,592	2,604	326,400	2,170
2020-06-30	2,954	2,995	2,855	2,870	237,200	2,391.67
2020-06-29	2,803	2,856	2,787	2,814	100,600	2,345
2020-06-26	2,835	2,858	2,792	2,841	133,500	2,367.50
2020-06-25	2,750	2,783	2,736	2,743	91,700	2,285.83
2020-06-24	2,791	2,821	2,774	2,786	73,900	2,321.67
2020-06-23	2,793	2,831	2,757	2,804	111,400	2,336.67
2020-06-22	2,711	2,765	2,710	2,751	37,700	2,292.50
2020-06-19	2,745	2,767	2,733	2,756	75,300	2,296.67
2020-06-18	2,702	2,740	2,688	2,734	47,500	2,278.33
2020-06-17	2,724	2,749	2,700	2,720	58,000	2,266.67
2020-06-16	2,670	2,750	2,639	2,736	77,500	2,280
2020-06-15	2,666	2,686	2,594	2,594	39,800	2,161.67
2020-06-12	2,683	2,702	2,615	2,687	70,600	2,239.17
2020-06-11	2,801	2,805	2,730	2,733	86,900	2,277.50
2020-06-10	2,820	2,867	2,800	2,850	70,300	2,375
2020-06-09	2,836	2,842	2,772	2,811	79,600	2,342.50
2020-06-08	2,798	2,847	2,778	2,837	116,500	2,364.17
2020-06-05	2,786	2,786	2,719	2,748	74,200	2,290
2020-06-04	2,857	2,857	2,734	2,764	189,600	2,303.33
2020-06-03	2,880	2,884	2,793	2,812	122,700	2,343.33
2020-06-02	2,844	2,866	2,830	2,839	63,200	2,365.83
2020-06-01	2,823	2,843	2,796	2,832	98,700	2,360
2020-05-29	2,805	2,832	2,783	2,809	194,800	2,340.83
2020-05-28	2,800	2,800	2,736	2,776	193,700	2,313.33
2020-05-27	2,688	2,744	2,672	2,724	185,900	2,270
2020-05-26	2,621	2,698	2,607	2,693	106,900	2,244.17
2020-05-25	2,575	2,584	2,541	2,572	74,500	2,143.33
2020-05-22	2,577	2,577	2,532	2,550	90,300	2,125
2020-05-21	2,590	2,609	2,555	2,566	85,600	2,138.33
2020-05-20	2,559	2,588	2,524	2,587	116,700	2,155.83
2020-05-19	2,573	2,596	2,541	2,577	94,800	2,147.50
2020-05-18	2,475	2,501	2,464	2,488	67,800	2,073.33
2020-05-15	2,478	2,511	2,452	2,505	64,800	2,087.50
2020-05-14	2,501	2,537	2,463	2,469	183,600	2,057.50
2020-05-13	2,492	2,531	2,443	2,519	90,300	2,099.17
2020-05-12	2,540	2,568	2,517	2,517	80,100	2,097.50
2020-05-11	2,446	2,506	2,443	2,506	88,700	2,088.33
2020-05-08	2,402	2,457	2,380	2,455	164,900	2,045.83
2020-05-07	2,292	2,338	2,292	2,333	118,600	1,944.17
2020-05-01	2,365	2,365	2,279	2,285	117,300	1,904.17
2020-04-30	2,417	2,434	2,367	2,393	161,300	1,994.17
2020-04-28	2,368	2,380	2,322	2,367	166,400	1,972.50
2020-04-27	2,279	2,334	2,279	2,325	94,600	1,937.50
2020-04-24	2,290	2,328	2,267	2,267	150,200	1,889.17
2020-04-23	2,239	2,337	2,235	2,336	129,300	1,946.67
2020-04-22	2,230	2,289	2,208	2,232	81,700	1,860
2020-04-21	2,257	2,318	2,216	2,240	111,300	1,866.67
2020-04-20	2,250	2,306	2,240	2,303	69,600	1,919.17
2020-04-17	2,331	2,371	2,258	2,274	101,600	1,895
2020-04-16	2,206	2,243	2,192	2,240	135,000	1,866.67
2020-04-15	2,281	2,306	2,209	2,227	197,500	1,855.83
2020-04-14	2,245	2,294	2,228	2,281	140,200	1,900.83
2020-04-13	2,290	2,307	2,252	2,265	188,900	1,887.50
2020-04-10	2,216	2,256	2,186	2,248	206,300	1,873.33
2020-04-09	2,159	2,197	2,136	2,179	218,000	1,815.83
2020-04-08	2,018	2,075	1,993	2,059	283,400	1,715.83
2020-04-07	1,971	2,018	1,914	2,000	326,200	1,666.67
2020-04-06	1,865	1,963	1,796	1,947	455,500	1,622.50
2020-04-03	1,993	2,023	1,870	1,878	293,700	1,565
2020-04-02	2,045	2,069	1,955	1,960	277,200	1,633.33
2020-04-01	2,250	2,272	2,075	2,080	292,500	1,733.33
2020-03-31	2,307	2,337	2,259	2,300	200,700	1,916.67
2020-03-30	2,404	2,435	2,260	2,340	222,300	1,950
2020-03-27	2,400	2,470	2,296	2,455	291,800	2,045.83
2020-03-26	2,173	2,291	2,140	2,250	201,000	1,875
2020-03-25	2,301	2,302	2,101	2,213	269,700	1,844.17
2020-03-24	2,055	2,159	2,050	2,159	229,600	1,799.17
2020-03-23	1,916	1,977	1,882	1,975	265,500	1,645.83
2020-03-19	2,029	2,029	1,832	1,882	361,900	1,568.33
2020-03-18	2,028	2,098	1,994	2,005	285,600	1,670.83
2020-03-17	1,985	2,050	1,940	1,989	402,000	1,657.50
2020-03-16	2,100	2,212	2,070	2,085	143,400	1,737.50
2020-03-13	2,048	2,152	2,025	2,111	343,800	1,759.17
2020-03-12	2,339	2,357	2,251	2,301	122,000	1,917.50
2020-03-11	2,454	2,504	2,382	2,384	124,500	1,986.67
2020-03-10	2,368	2,448	2,277	2,443	81,200	2,035.83
2020-03-09	2,467	2,491	2,370	2,390	133,700	1,991.67
2020-03-06	2,602	2,651	2,518	2,542	97,400	2,118.33
2020-03-05	2,631	2,663	2,605	2,652	108,600	2,210
2020-03-04	2,574	2,612	2,542	2,581	111,600	2,150.83
2020-03-03	2,769	2,781	2,637	2,637	114,800	2,197.50
2020-03-02	2,558	2,761	2,536	2,732	312,800	2,276.67
2020-02-28	2,591	2,614	2,560	2,584	141,800	2,153.33
2020-02-27	2,703	2,714	2,657	2,672	163,600	2,226.67
2020-02-26	2,783	2,784	2,734	2,765	95,800	2,304.17
2020-02-25	2,849	2,945	2,770	2,811	143,800	2,342.50
2020-02-21	2,903	2,928	2,895	2,899	51,800	2,415.83
2020-02-20	2,944	2,975	2,918	2,923	48,300	2,435.83
2020-02-19	2,930	2,941	2,886	2,898	51,800	2,415
2020-02-18	3,005	3,005	2,897	2,897	89,400	2,414.17
2020-02-17	3,020	3,045	2,971	3,000	67,000	2,500
2020-02-14	3,000	3,010	2,984	3,010	76,400	2,508.33
2020-02-13	3,000	3,005	2,960	3,000	54,700	2,500
2020-02-12	3,040	3,045	2,994	3,000	78,100	2,500
2020-02-10	2,984	3,005	2,980	2,997	47,900	2,497.50
2020-02-07	3,055	3,060	2,986	3,000	51,000	2,500
2020-02-06	3,070	3,070	3,025	3,035	102,400	2,529.17
2020-02-05	3,050	3,055	3,005	3,015	76,900	2,512.50
2020-02-04	2,990	3,010	2,971	3,000	41,700	2,500
2020-02-03	2,912	3,010	2,903	2,992	101,900	2,493.33
2020-01-31	2,983	3,010	2,964	2,985	93,800	2,487.50
2020-01-30	3,020	3,020	2,918	2,944	74,700	2,453.33
2020-01-29	2,995	3,045	2,995	3,040	101,900	2,533.33
2020-01-28	2,977	3,005	2,954	2,993	132,000	2,494.17
2020-01-27	2,940	2,998	2,927	2,975	106,100	2,479.17
2020-01-24	3,000	3,020	2,972	2,977	109,700	2,480.83
2020-01-23	2,988	3,005	2,977	2,995	106,800	2,495.83
2020-01-22	3,005	3,050	3,005	3,010	86,500	2,508.33
2020-01-21	3,025	3,045	2,991	3,005	91,200	2,504.17
2020-01-20	3,100	3,100	3,040	3,050	52,400	2,541.67
2020-01-17	3,065	3,075	3,040	3,055	87,100	2,545.83
2020-01-16	3,070	3,090	3,055	3,065	70,900	2,554.17
2020-01-15	3,070	3,080	3,040	3,070	128,300	2,558.33
2020-01-14	3,190	3,195	3,040	3,065	153,100	2,554.17
2020-01-10	3,115	3,180	3,045	3,160	291,600	2,633.33
2020-01-09	3,115	3,165	3,025	3,135	419,200	2,612.50
2020-01-08	3,015	3,030	2,880	2,995	356,300	2,495.83
2020-01-07	3,215	3,235	3,055	3,085	541,300	2,570.83
2020-01-06	3,170	3,200	3,035	3,075	226,600	2,562.50

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 [2020年度]

9793 (株)ダイセキの時系列データ [2020年度]