| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2009/2/23 |
1,760 |
1,791 |
1,760 |
1,773 |
-4.16% |
5,500 |
| 2009/2/20 |
1,910 |
1,930 |
1,820 |
1,850 |
-3.14% |
10,000 |
| 2009/2/19 |
2,005 |
2,005 |
1,910 |
1,910 |
-4.74% |
1,500 |
| 2009/2/18 |
1,969 |
2,005 |
1,920 |
2,005 |
-2.20% |
6,500 |
| 2009/2/17 |
2,190 |
2,210 |
2,050 |
2,050 |
-6.39% |
3,000 |
| 2009/2/16 |
2,210 |
2,215 |
2,190 |
2,190 |
-1.35% |
2,500 |
| 2009/2/13 |
2,205 |
2,220 |
2,190 |
2,220 |
+0.68% |
5,000 |
| 2009/2/12 |
2,220 |
2,260 |
2,205 |
2,205 |
-6.17% |
5,500 |
| 2009/2/10 |
2,350 |
2,350 |
2,350 |
2,350 |
+1.73% |
500 |
| 2009/2/9 |
2,310 |
2,310 |
2,310 |
2,310 |
-1.49% |
1,000 |
| 2009/2/6 |
2,415 |
2,430 |
2,310 |
2,345 |
-2.70% |
4,000 |
| 2009/2/5 |
2,410 |
2,500 |
2,410 |
2,410 |
+0.00% |
6,000 |
| 2009/2/4 |
2,430 |
2,435 |
2,290 |
2,410 |
-2.43% |
8,000 |
| 2009/2/3 |
2,440 |
2,480 |
2,440 |
2,470 |
-1.98% |
6,000 |
| 2009/2/2 |
2,605 |
2,605 |
2,520 |
2,520 |
-8.53% |
4,500 |
| 2009/1/30 |
2,690 |
2,755 |
2,665 |
2,755 |
+3.57% |
3,000 |
| 2009/1/29 |
2,840 |
2,840 |
2,625 |
2,660 |
-5.00% |
14,500 |
| 2009/1/28 |
2,655 |
2,800 |
2,655 |
2,800 |
+5.66% |
35,000 |
| 2009/1/27 |
2,650 |
2,650 |
2,650 |
2,650 |
+1.15% |
2,000 |
| 2009/1/26 |
2,640 |
2,680 |
2,615 |
2,620 |
-5.07% |
20,000 |
| 2009/1/23 |
2,805 |
2,805 |
2,760 |
2,760 |
-7.85% |
1,000 |
| 2009/1/21 |
2,940 |
3,030 |
2,940 |
2,995 |
-1.48% |
5,500 |
| 2009/1/20 |
3,150 |
3,150 |
3,040 |
3,040 |
-3.18% |
1,000 |
| 2009/1/19 |
3,060 |
3,190 |
3,060 |
3,140 |
+4.67% |
4,500 |
| 2009/1/16 |
2,960 |
3,000 |
2,960 |
3,000 |
+1.01% |
3,500 |
| 2009/1/15 |
3,080 |
3,110 |
2,970 |
2,970 |
-8.05% |
6,500 |
| 2009/1/14 |
3,240 |
3,290 |
3,190 |
3,230 |
+4.19% |
4,000 |
| 2009/1/13 |
3,090 |
3,140 |
3,050 |
3,100 |
+5.26% |
5,500 |
| 2009/1/9 |
3,050 |
3,050 |
2,940 |
2,945 |
-5.91% |
1,500 |
| 2009/1/8 |
3,280 |
3,330 |
3,130 |
3,130 |
+0.32% |
9,500 |
| 2009/1/7 |
3,120 |
3,190 |
3,040 |
3,120 |
-0.32% |
7,000 |
| 2009/1/6 |
3,000 |
3,130 |
3,000 |
3,130 |
-3.10% |
6,500 |
| 2009/1/5 |
3,410 |
3,410 |
3,230 |
3,230 |
-3.87% |
9,000 |
| 2008/12/30 |
3,080 |
3,420 |
3,080 |
3,360 |
+7.35% |
18,000 |
| 2008/12/29 |
3,160 |
3,200 |
3,130 |
3,130 |
-9.01% |
10,500 |
| 2008/12/26 |
3,510 |
3,560 |
3,420 |
3,440 |
+0.00% |
11,000 |
| 2008/12/25 |
3,350 |
3,440 |
3,140 |
3,440 |
-3.10% |
14,500 |
| 2008/12/24 |
3,910 |
3,910 |
3,420 |
3,550 |
-9.44% |
35,000 |
| 2008/12/22 |
3,920 |
4,080 |
3,890 |
3,920 |
+3.16% |
30,000 |
| 2008/12/19 |
3,670 |
3,820 |
3,670 |
3,800 |
+4.11% |
28,500 |
| 2008/12/18 |
3,590 |
3,650 |
3,510 |
3,650 |
+3.11% |
26,000 |
| 2008/12/17 |
3,620 |
3,680 |
3,510 |
3,540 |
+2.02% |
17,500 |
| 2008/12/16 |
3,310 |
3,470 |
3,300 |
3,470 |
+5.79% |
22,000 |
| 2008/12/15 |
3,200 |
3,280 |
3,200 |
3,280 |
+4.13% |
14,000 |
| 2008/12/12 |
2,990 |
3,150 |
2,990 |
3,150 |
+3.62% |
15,000 |
| 2008/12/11 |
2,915 |
3,070 |
2,915 |
3,040 |
+5.74% |
16,500 |
| 2008/12/10 |
2,900 |
3,050 |
2,870 |
2,875 |
-0.86% |
10,500 |
| 2008/12/9 |
2,920 |
2,920 |
2,850 |
2,900 |
+0.69% |
7,000 |
| 2008/12/8 |
2,815 |
2,900 |
2,815 |
2,880 |
+3.41% |
15,500 |
| 2008/12/5 |
2,780 |
2,835 |
2,775 |
2,785 |
-0.89% |
8,000 |
| 2008/12/4 |
2,820 |
2,820 |
2,810 |
2,810 |
+4.07% |
1,500 |
| 2008/12/3 |
2,655 |
2,710 |
2,655 |
2,700 |
+2.66% |
12,500 |
| 2008/12/2 |
2,650 |
2,860 |
2,630 |
2,630 |
-1.68% |
21,500 |
| 2008/12/1 |
2,665 |
2,750 |
2,665 |
2,675 |
+0.38% |
57,500 |
| 2008/11/28 |
2,655 |
2,685 |
2,650 |
2,665 |
+1.91% |
31,000 |
| 2008/11/27 |
2,690 |
2,760 |
2,615 |
2,615 |
-2.06% |
18,500 |
| 2008/11/26 |
2,570 |
2,735 |
2,570 |
2,670 |
+3.89% |
13,000 |
| 2008/11/25 |
2,590 |
2,600 |
2,545 |
2,570 |
+2.39% |
6,000 |
| 2008/11/21 |
2,425 |
2,510 |
2,415 |
2,510 |
-1.38% |
7,500 |
| 2008/11/20 |
2,565 |
2,640 |
2,545 |
2,545 |
+0.00% |
9,000 |
| 2008/11/19 |
2,585 |
2,605 |
2,525 |
2,545 |
+0.00% |
4,500 |
| 2008/11/18 |
2,530 |
2,600 |
2,485 |
2,545 |
+9.23% |
20,500 |
| 2008/11/17 |
2,270 |
2,330 |
2,270 |
2,330 |
+1.97% |
10,500 |
| 2008/11/14 |
2,280 |
2,285 |
2,280 |
2,285 |
+0.22% |
3,000 |
| 2008/11/13 |
2,320 |
2,340 |
2,280 |
2,280 |
-2.98% |
18,500 |
| 2008/11/12 |
2,325 |
2,355 |
2,315 |
2,350 |
+0.00% |
12,500 |
| 2008/11/11 |
2,390 |
2,390 |
2,310 |
2,350 |
-3.29% |
10,000 |
| 2008/11/10 |
2,400 |
2,430 |
2,390 |
2,430 |
+2.10% |
5,000 |
| 2008/11/7 |
2,390 |
2,390 |
2,350 |
2,380 |
+1.06% |
12,500 |
| 2008/11/6 |
2,350 |
2,360 |
2,310 |
2,355 |
-0.84% |
22,500 |
| 2008/11/5 |
2,355 |
2,390 |
2,350 |
2,375 |
-0.63% |
13,000 |
| 2008/11/4 |
2,350 |
2,390 |
2,345 |
2,390 |
+1.70% |
24,500 |
| 2008/10/31 |
2,640 |
2,640 |
2,345 |
2,350 |
-2.08% |
27,000 |
| 2008/10/30 |
2,430 |
2,445 |
2,400 |
2,400 |
-1.23% |
25,500 |
| 2008/10/29 |
2,430 |
2,430 |
2,400 |
2,430 |
+0.00% |
21,500 |
| 2008/10/28 |
2,350 |
2,430 |
2,310 |
2,430 |
+3.62% |
8,500 |
| 2008/10/27 |
2,350 |
2,395 |
2,310 |
2,345 |
+3.30% |
28,500 |
| 2008/10/24 |
2,265 |
2,350 |
2,225 |
2,270 |
-2.99% |
40,500 |
| 2008/10/23 |
2,390 |
2,400 |
2,275 |
2,340 |
-2.09% |
47,000 |
| 2008/10/22 |
2,355 |
2,420 |
2,355 |
2,390 |
-0.21% |
32,000 |
| 2008/10/21 |
2,400 |
2,410 |
2,390 |
2,395 |
-0.42% |
67,000 |
| 2008/10/20 |
2,400 |
2,405 |
2,395 |
2,405 |
+0.42% |
45,500 |
| 2008/10/17 |
2,400 |
2,400 |
2,395 |
2,395 |
+0.00% |
147,000 |
| 2008/10/16 |
2,400 |
2,400 |
2,395 |
2,395 |
-0.42% |
76,000 |
| 2008/10/15 |
2,395 |
2,405 |
2,395 |
2,405 |
+0.42% |
94,500 |
| 2008/10/14 |
2,390 |
2,400 |
2,390 |
2,395 |
+0.21% |
85,000 |
| 2008/10/10 |
2,390 |
2,400 |
2,390 |
2,390 |
+0.00% |
125,500 |
| 2008/10/9 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
121,000 |
| 2008/10/8 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
147,000 |
| 2008/10/7 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
84,500 |
| 2008/10/6 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
61,500 |
| 2008/10/3 |
2,395 |
2,395 |
2,390 |
2,390 |
+0.00% |
21,000 |
| 2008/10/2 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
74,000 |
| 2008/10/1 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
53,500 |
| 2008/9/30 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
93,500 |
| 2008/9/29 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
28,500 |
| 2008/9/26 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
75,000 |
| 2008/9/25 |
2,390 |
2,395 |
2,390 |
2,390 |
+0.00% |
96,000 |
| 2008/9/24 |
2,390 |
2,395 |
2,390 |
2,390 |
-0.21% |
55,000 |
| 2008/9/22 |
2,390 |
2,395 |
2,390 |
2,395 |
+0.42% |
208,500 |
| 2008/9/19 |
2,385 |
2,390 |
2,385 |
2,385 |
+0.00% |
74,000 |
| 2008/9/18 |
2,390 |
2,390 |
2,385 |
2,385 |
+0.00% |
140,500 |
| 2008/9/17 |
2,390 |
2,390 |
2,385 |
2,385 |
+0.00% |
119,500 |
| 2008/9/16 |
2,390 |
2,390 |
2,385 |
2,385 |
+0.00% |
113,500 |
| 2008/9/12 |
2,390 |
2,390 |
2,385 |
2,385 |
+0.00% |
493,500 |
| 2008/9/11 |
2,385 |
2,390 |
2,385 |
2,385 |
+28.43% |
363,500 |
| 2008/9/9 |
1,860 |
1,882 |
1,844 |
1,857 |
-1.17% |
5,000 |
| 2008/9/8 |
1,832 |
1,883 |
1,832 |
1,879 |
+0.91% |
8,000 |
| 2008/9/5 |
1,828 |
1,870 |
1,828 |
1,862 |
-1.38% |
8,500 |
| 2008/9/4 |
1,870 |
1,888 |
1,840 |
1,888 |
+0.96% |
7,000 |
| 2008/9/3 |
1,874 |
1,874 |
1,825 |
1,870 |
-0.27% |
7,500 |
| 2008/9/2 |
1,881 |
1,881 |
1,849 |
1,875 |
+1.30% |
12,500 |
| 2008/9/1 |
1,898 |
1,898 |
1,847 |
1,851 |
-2.32% |
7,500 |
| 2008/8/29 |
1,845 |
1,900 |
1,845 |
1,895 |
+4.41% |
30,000 |
| 2008/8/28 |
1,820 |
1,820 |
1,805 |
1,815 |
-1.31% |
5,000 |
| 2008/8/27 |
1,840 |
1,840 |
1,821 |
1,839 |
-3.21% |
7,000 |
| 2008/8/26 |
1,895 |
1,900 |
1,870 |
1,900 |
+1.88% |
16,000 |
| 2008/8/25 |
1,865 |
1,868 |
1,855 |
1,865 |
+0.87% |
15,000 |
| 2008/8/22 |
1,764 |
1,849 |
1,764 |
1,849 |
+3.76% |
10,500 |
| 2008/8/21 |
1,800 |
1,800 |
1,742 |
1,782 |
+0.56% |
12,000 |
| 2008/8/20 |
1,684 |
1,772 |
1,684 |
1,772 |
+4.91% |
11,000 |
| 2008/8/19 |
1,690 |
1,690 |
1,652 |
1,689 |
-0.76% |
11,000 |
| 2008/8/18 |
1,700 |
1,730 |
1,691 |
1,702 |
+1.37% |
5,500 |
|
![ダイワボウ情報システム [上場廃止企業] 株価 チャート](/chart/s=9912/volb=1/e=241004.png)
