ダイケン(5900)の株価時系列情報
ダイケン(5900)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,083 | 1,083 | 1,083 | 1,083 | 1,000 |
| 2005/12/29 | 1,081 | 1,082 | 1,080 | 1,080 | 3,000 |
| 2005/12/28 | 1,091 | 1,092 | 1,080 | 1,090 | 9,000 |
| 2005/12/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/12/26 | 1,138 | 1,139 | 1,138 | 1,139 | 2,000 |
| 2005/12/22 | 1,140 | 1,140 | 1,139 | 1,140 | 3,000 |
| 2005/12/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2005/12/20 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 2005/12/19 | 1,140 | 1,155 | 1,140 | 1,150 | 4,000 |
| 2005/12/16 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 2005/12/15 | 1,120 | 1,164 | 1,120 | 1,164 | 6,000 |
| 2005/12/14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2005/12/13 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2005/12/12 | 1,129 | 1,130 | 1,129 | 1,130 | 2,000 |
| 2005/12/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/12/08 | 1,109 | 1,111 | 1,090 | 1,090 | 7,000 |
| 2005/12/07 | 1,070 | 1,115 | 1,068 | 1,110 | 31,000 |
| 2005/12/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/12/05 | 1,059 | 1,095 | 1,049 | 1,049 | 18,000 |
| 2005/12/02 | 1,025 | 1,049 | 1,010 | 1,049 | 6,000 |
| 2005/12/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2005/11/30 | 1,000 | 1,040 | 1,000 | 1,040 | 10,000 |
| 2005/11/29 | 1,024 | 1,025 | 1,005 | 1,010 | 5,000 |
| 2005/11/28 | 1,014 | 1,025 | 1,014 | 1,025 | 7,000 |
| 2005/11/25 | 1,000 | 1,015 | 1,000 | 1,015 | 2,000 |
| 2005/11/24 | 999 | 1,031 | 999 | 1,030 | 4,000 |
| 2005/11/22 | 1,049 | 1,050 | 1,030 | 1,030 | 7,000 |
| 2005/11/21 | 1,006 | 1,051 | 1,006 | 1,049 | 20,000 |
| 2005/11/18 | 930 | 941 | 918 | 941 | 18,000 |
| 2005/11/17 | 928 | 930 | 905 | 920 | 12,000 |
| 2005/11/16 | 920 | 930 | 920 | 930 | 4,000 |
| 2005/11/15 | 949 | 950 | 935 | 936 | 11,000 |
| 2005/11/14 | 948 | 949 | 939 | 940 | 13,000 |
| 2005/11/11 | 940 | 940 | 940 | 940 | 1,000 |
| 2005/11/10 | 950 | 950 | 939 | 940 | 5,000 |
| 2005/11/09 | 950 | 955 | 950 | 950 | 3,000 |
| 2005/11/08 | 941 | 941 | 941 | 941 | 2,000 |
| 2005/11/07 | 950 | 950 | 945 | 950 | 5,000 |
| 2005/11/04 | 946 | 946 | 946 | 946 | 1,000 |
| 2005/11/02 | 930 | 931 | 930 | 930 | 4,000 |
| 2005/11/01 | 915 | 931 | 915 | 931 | 3,000 |
| 2005/10/31 | 915 | 915 | 915 | 915 | 2,000 |
| 2005/10/28 | 920 | 921 | 910 | 910 | 4,000 |
| 2005/10/27 | 925 | 925 | 925 | 925 | 1,000 |
| 2005/10/26 | 930 | 930 | 910 | 915 | 9,000 |
| 2005/10/25 | 930 | 930 | 925 | 930 | 4,000 |
| 2005/10/24 | 925 | 930 | 920 | 930 | 13,000 |
| 2005/10/21 | 915 | 915 | 910 | 911 | 5,000 |
| 2005/10/20 | 910 | 910 | 910 | 910 | 12,000 |
| 2005/10/19 | 901 | 905 | 900 | 905 | 9,000 |
| 2005/10/18 | 890 | 891 | 890 | 891 | 2,000 |
| 2005/10/17 | 900 | 904 | 899 | 904 | 4,000 |
| 2005/10/14 | 891 | 891 | 890 | 890 | 3,000 |
| 2005/10/13 | 877 | 880 | 877 | 880 | 2,000 |
| 2005/10/12 | 878 | 880 | 878 | 880 | 2,000 |
| 2005/10/11 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/10/07 | 870 | 871 | 870 | 871 | 3,000 |
| 2005/10/06 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/10/05 | 900 | 900 | 894 | 895 | 3,000 |
| 2005/10/04 | 900 | 900 | 900 | 900 | 1,000 |
| 2005/10/03 | 865 | 880 | 857 | 880 | 7,000 |
| 2005/09/30 | 900 | 905 | 900 | 900 | 3,000 |
| 2005/09/29 | 853 | 889 | 853 | 889 | 3,000 |
| 2005/09/28 | 890 | 890 | 890 | 890 | 1,000 |
| 2005/09/27 | 903 | 903 | 902 | 902 | 3,000 |
| 2005/09/26 | 854 | 854 | 854 | 854 | 1,000 |
| 2005/09/22 | 861 | 862 | 852 | 853 | 6,000 |
| 2005/09/21 | 900 | 909 | 860 | 860 | 6,000 |
| 2005/09/20 | 882 | 898 | 870 | 898 | 10,000 |
| 2005/09/16 | 880 | 891 | 879 | 879 | 8,000 |
| 2005/09/15 | 893 | 894 | 893 | 894 | 3,000 |
| 2005/09/14 | 875 | 875 | 872 | 874 | 4,000 |
| 2005/09/13 | 872 | 872 | 872 | 872 | 1,000 |
| 2005/09/12 | 874 | 874 | 874 | 874 | 1,000 |
| 2005/09/09 | 870 | 870 | 870 | 870 | 1,000 |
| 2005/09/08 | 875 | 875 | 872 | 872 | 2,000 |
| 2005/09/07 | 865 | 880 | 830 | 875 | 15,000 |
| 2005/09/06 | 876 | 876 | 875 | 875 | 3,000 |
| 2005/09/05 | 881 | 881 | 880 | 880 | 3,000 |
| 2005/09/02 | 853 | 881 | 850 | 880 | 18,000 |
| 2005/09/01 | 890 | 890 | 885 | 885 | 6,000 |
| 2005/08/31 | 880 | 880 | 870 | 870 | 2,000 |
| 2005/08/30 | 910 | 910 | 910 | 910 | 1,000 |
| 2005/08/29 | 910 | 910 | 900 | 910 | 5,000 |
| 2005/08/26 | 920 | 921 | 920 | 921 | 2,000 |
| 2005/08/25 | 920 | 921 | 920 | 921 | 4,000 |
| 2005/08/24 | 911 | 911 | 910 | 910 | 5,000 |
| 2005/08/23 | 898 | 910 | 898 | 900 | 9,000 |
| 2005/08/22 | 868 | 890 | 868 | 890 | 9,000 |
| 2005/08/19 | 878 | 879 | 860 | 870 | 6,000 |
| 2005/08/18 | 880 | 880 | 879 | 879 | 4,000 |
| 2005/08/17 | 860 | 880 | 850 | 880 | 9,000 |
| 2005/08/16 | 830 | 880 | 830 | 880 | 14,000 |
| 2005/08/15 | 830 | 830 | 825 | 830 | 11,000 |
| 2005/08/12 | 804 | 820 | 804 | 820 | 6,000 |
| 2005/08/11 | 822 | 822 | 820 | 820 | 6,000 |
| 2005/08/10 | 792 | 802 | 790 | 802 | 13,000 |
| 2005/08/09 | 790 | 790 | 790 | 790 | 4,000 |
| 2005/08/08 | 770 | 781 | 770 | 777 | 6,000 |
| 2005/08/05 | 779 | 780 | 779 | 779 | 8,000 |
| 2005/08/04 | 770 | 780 | 770 | 780 | 8,000 |
| 2005/08/03 | 810 | 810 | 800 | 805 | 12,000 |
| 2005/08/02 | 799 | 810 | 799 | 810 | 21,000 |
| 2005/08/01 | 785 | 790 | 785 | 790 | 4,000 |
| 2005/07/29 | 770 | 785 | 763 | 785 | 21,000 |
| 2005/07/28 | 752 | 770 | 749 | 770 | 16,000 |
| 2005/07/27 | 745 | 752 | 745 | 750 | 15,000 |
| 2005/07/26 | 729 | 735 | 729 | 735 | 4,000 |
| 2005/07/25 | 725 | 732 | 725 | 730 | 4,000 |
| 2005/07/22 | 724 | 725 | 724 | 725 | 2,000 |
| 2005/07/21 | 725 | 742 | 721 | 725 | 20,000 |
| 2005/07/20 | 715 | 725 | 714 | 725 | 15,000 |
| 2005/07/19 | 700 | 707 | 700 | 707 | 13,000 |
| 2005/07/15 | 699 | 700 | 695 | 695 | 10,000 |
| 2005/07/14 | 697 | 702 | 697 | 700 | 6,000 |
| 2005/07/13 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/07/12 | 690 | 691 | 690 | 690 | 15,000 |
| 2005/07/11 | 690 | 691 | 690 | 691 | 5,000 |
| 2005/07/08 | 693 | 698 | 690 | 690 | 32,000 |
| 2005/07/07 | 698 | 699 | 698 | 698 | 3,000 |
| 2005/07/06 | 700 | 700 | 698 | 698 | 17,000 |
| 2005/07/05 | 703 | 706 | 700 | 700 | 12,000 |
| 2005/07/04 | 701 | 702 | 701 | 702 | 2,000 |
| 2005/07/01 | 705 | 706 | 698 | 700 | 12,000 |
| 2005/06/30 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/06/29 | 710 | 712 | 706 | 710 | 20,000 |
| 2005/06/28 | 705 | 708 | 705 | 706 | 20,000 |
| 2005/06/27 | 695 | 701 | 695 | 701 | 6,000 |
| 2005/06/24 | 699 | 700 | 695 | 695 | 6,000 |
| 2005/06/23 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/06/22 | 709 | 710 | 697 | 705 | 13,000 |
| 2005/06/21 | 710 | 710 | 710 | 710 | 2,000 |
| 2005/06/20 | 710 | 710 | 710 | 710 | 3,000 |
| 2005/06/17 | 694 | 700 | 694 | 700 | 12,000 |
| 2005/06/16 | 695 | 702 | 695 | 700 | 9,000 |
| 2005/06/15 | 697 | 698 | 694 | 695 | 21,000 |
| 2005/06/14 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/06/13 | 700 | 705 | 696 | 705 | 8,000 |
| 2005/06/10 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/06/09 | 711 | 711 | 711 | 711 | 1,000 |
| 2005/06/08 | 710 | 711 | 710 | 711 | 3,000 |
| 2005/06/07 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/06/06 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/06/03 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/06/02 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/06/01 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/05/31 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/05/30 | 705 | 705 | 700 | 701 | 5,000 |
| 2005/05/27 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/05/26 | 715 | 715 | 715 | 715 | 1,000 |
| 2005/05/25 | 715 | 715 | 715 | 715 | 1,000 |
| 2005/05/24 | 725 | 725 | 725 | 725 | 2,000 |
| 2005/05/23 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/05/20 | 722 | 722 | 722 | 722 | 1,000 |
| 2005/05/19 | 730 | 730 | 730 | 730 | 3,000 |
| 2005/05/18 | 742 | 742 | 735 | 735 | 2,000 |
| 2005/05/17 | 750 | 751 | 743 | 743 | 9,000 |
| 2005/05/16 | 764 | 765 | 755 | 755 | 15,000 |
| 2005/05/13 | 740 | 766 | 739 | 766 | 9,000 |
| 2005/05/12 | 721 | 730 | 721 | 730 | 8,000 |
| 2005/05/11 | 721 | 721 | 720 | 720 | 12,000 |
| 2005/05/10 | 720 | 721 | 720 | 720 | 15,000 |
| 2005/05/09 | 719 | 720 | 719 | 719 | 7,000 |
| 2005/05/06 | 721 | 722 | 719 | 719 | 30,000 |
| 2005/05/02 | 719 | 720 | 719 | 720 | 4,000 |
| 2005/04/28 | 740 | 740 | 720 | 720 | 11,000 |
| 2005/04/27 | 721 | 740 | 721 | 740 | 7,000 |
| 2005/04/26 | 730 | 730 | 720 | 720 | 7,000 |
| 2005/04/25 | 700 | 739 | 700 | 728 | 43,000 |
| 2005/04/22 | 690 | 695 | 686 | 690 | 11,000 |
| 2005/04/21 | 683 | 683 | 683 | 683 | 1,000 |
| 2005/04/20 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/04/19 | 691 | 691 | 690 | 690 | 2,000 |
| 2005/04/18 | 690 | 690 | 690 | 690 | 2,000 |
| 2005/04/15 | 703 | 704 | 690 | 701 | 8,000 |
| 2005/04/14 | 711 | 712 | 701 | 701 | 6,000 |
| 2005/04/13 | 725 | 725 | 725 | 725 | 2,000 |
| 2005/04/12 | 725 | 726 | 725 | 726 | 2,000 |
| 2005/04/11 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/04/08 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/04/07 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/04/06 | 745 | 745 | 745 | 745 | 1,000 |
| 2005/04/05 | 765 | 765 | 740 | 745 | 5,000 |
| 2005/04/04 | 765 | 765 | 765 | 765 | 1,000 |
| 2005/04/01 | 760 | 763 | 760 | 763 | 2,000 |
| 2005/03/31 | 760 | 760 | 750 | 750 | 2,000 |
| 2005/03/30 | 765 | 765 | 750 | 750 | 2,000 |
| 2005/03/29 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/03/28 | 765 | 770 | 763 | 770 | 7,000 |
| 2005/03/25 | 760 | 760 | 760 | 760 | 2,000 |
| 2005/03/24 | 770 | 770 | 760 | 760 | 6,000 |
| 2005/03/23 | 699 | 860 | 699 | 790 | 32,000 |
| 2005/03/22 | 670 | 700 | 670 | 700 | 10,000 |
| 2005/03/18 | 665 | 665 | 665 | 665 | 5,000 |
| 2005/03/17 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/03/16 | 670 | 680 | 670 | 675 | 6,000 |
| 2005/03/15 | 650 | 680 | 650 | 680 | 20,000 |
| 2005/03/14 | 637 | 650 | 636 | 650 | 6,000 |
| 2005/03/11 | 630 | 635 | 630 | 635 | 3,000 |
| 2005/03/10 | 629 | 629 | 629 | 629 | 1,000 |
| 2005/03/09 | 629 | 630 | 629 | 629 | 9,000 |
| 2005/03/08 | 626 | 630 | 626 | 629 | 11,000 |
| 2005/03/07 | 626 | 626 | 626 | 626 | 1,000 |
| 2005/03/04 | 626 | 626 | 626 | 626 | 1,000 |
| 2005/03/03 | 629 | 629 | 629 | 629 | 1,000 |
| 2005/03/02 | 629 | 629 | 629 | 629 | 1,000 |
| 2005/03/01 | 629 | 629 | 625 | 625 | 7,000 |
| 2005/02/28 | 619 | 629 | 619 | 629 | 5,000 |
| 2005/02/25 | 620 | 620 | 619 | 619 | 4,000 |
| 2005/02/24 | 619 | 620 | 619 | 620 | 2,000 |
| 2005/02/23 | 629 | 629 | 629 | 629 | 1,000 |
| 2005/02/22 | 635 | 635 | 630 | 630 | 4,000 |
| 2005/02/21 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/02/18 | 635 | 636 | 634 | 636 | 3,000 |
| 2005/02/17 | 629 | 629 | 625 | 625 | 5,000 |
| 2005/02/16 | 610 | 625 | 610 | 625 | 2,000 |
| 2005/02/15 | 608 | 616 | 608 | 616 | 7,000 |
| 2005/02/14 | 607 | 609 | 607 | 609 | 2,000 |
| 2005/02/10 | 607 | 607 | 607 | 607 | 1,000 |
| 2005/02/09 | 601 | 605 | 601 | 605 | 10,000 |
| 2005/02/08 | 602 | 602 | 602 | 602 | 1,000 |
| 2005/02/07 | 609 | 609 | 609 | 609 | 1,000 |
| 2005/02/04 | 603 | 603 | 600 | 600 | 2,000 |
| 2005/02/03 | 609 | 610 | 600 | 600 | 13,000 |
| 2005/02/02 | 610 | 614 | 610 | 614 | 2,000 |
| 2005/02/01 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/01/31 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/01/28 | 604 | 604 | 604 | 604 | 1,000 |
| 2005/01/27 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/01/26 | 613 | 613 | 605 | 605 | 12,000 |
| 2005/01/25 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/01/24 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/01/21 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/01/20 | 605 | 606 | 605 | 605 | 5,000 |
| 2005/01/19 | 610 | 612 | 610 | 612 | 2,000 |
| 2005/01/18 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/01/17 | 611 | 612 | 609 | 610 | 9,000 |
| 2005/01/14 | 598 | 600 | 598 | 600 | 2,000 |
| 2005/01/13 | 595 | 600 | 595 | 600 | 2,000 |
| 2005/01/12 | 602 | 602 | 595 | 595 | 3,000 |
| 2005/01/11 | 588 | 613 | 588 | 613 | 4,000 |
| 2005/01/07 | 582 | 583 | 582 | 583 | 2,000 |
| 2005/01/06 | 582 | 582 | 582 | 582 | 1,000 |
| 2005/01/05 | 595 | 595 | 595 | 595 | 1,000 |
| 2005/01/04 | 607 | 607 | 607 | 607 | 1,000 |