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 |
|---|---|---|---|---|---|
| 2006/12/29 | 780 | 780 | 755 | 755 | 2,000 |
| 2006/12/28 | 799 | 799 | 799 | 799 | 1,000 |
| 2006/12/27 | 794 | 800 | 794 | 799 | 7,000 |
| 2006/12/26 | 795 | 795 | 795 | 795 | 1,000 |
| 2006/12/25 | 820 | 820 | 820 | 820 | 1,000 |
| 2006/12/22 | 800 | 820 | 800 | 820 | 3,000 |
| 2006/12/21 | 790 | 829 | 790 | 829 | 3,000 |
| 2006/12/20 | 835 | 835 | 835 | 835 | 1,000 |
| 2006/12/19 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/12/15 | 849 | 860 | 830 | 845 | 10,000 |
| 2006/12/14 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/12/13 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/12/12 | 855 | 855 | 840 | 840 | 2,000 |
| 2006/12/11 | 820 | 840 | 805 | 840 | 9,000 |
| 2006/12/08 | 839 | 840 | 839 | 840 | 3,000 |
| 2006/12/07 | 840 | 841 | 839 | 839 | 3,000 |
| 2006/12/06 | 860 | 860 | 860 | 860 | 1,000 |
| 2006/12/01 | 900 | 900 | 899 | 899 | 2,000 |
| 2006/11/30 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/11/29 | 840 | 890 | 840 | 890 | 2,000 |
| 2006/11/28 | 870 | 885 | 870 | 885 | 2,000 |
| 2006/11/27 | 875 | 875 | 875 | 875 | 1,000 |
| 2006/11/24 | 830 | 875 | 830 | 875 | 2,000 |
| 2006/11/22 | 877 | 877 | 877 | 877 | 1,000 |
| 2006/11/21 | 830 | 881 | 830 | 881 | 2,000 |
| 2006/11/20 | 885 | 885 | 885 | 885 | 1,000 |
| 2006/11/17 | 840 | 890 | 840 | 890 | 2,000 |
| 2006/11/16 | 893 | 893 | 893 | 893 | 1,000 |
| 2006/11/15 | 900 | 900 | 899 | 899 | 2,000 |
| 2006/11/14 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/11/13 | 858 | 880 | 858 | 880 | 3,000 |
| 2006/11/10 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/11/09 | 866 | 899 | 866 | 899 | 3,000 |
| 2006/11/08 | 826 | 881 | 826 | 881 | 3,000 |
| 2006/11/07 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/10/31 | 892 | 900 | 885 | 900 | 3,000 |
| 2006/10/30 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/10/27 | 900 | 900 | 899 | 899 | 2,000 |
| 2006/10/26 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/10/25 | 860 | 881 | 860 | 880 | 3,000 |
| 2006/10/24 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/10/23 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/10/20 | 897 | 897 | 897 | 897 | 1,000 |
| 2006/10/19 | 898 | 898 | 898 | 898 | 1,000 |
| 2006/10/18 | 830 | 890 | 830 | 890 | 6,000 |
| 2006/10/17 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/10/16 | 875 | 895 | 875 | 895 | 6,000 |
| 2006/10/13 | 874 | 874 | 874 | 874 | 1,000 |
| 2006/10/12 | 860 | 860 | 850 | 850 | 2,000 |
| 2006/10/11 | 817 | 817 | 817 | 817 | 1,000 |
| 2006/10/10 | 850 | 879 | 835 | 879 | 3,000 |
| 2006/10/06 | 880 | 880 | 880 | 880 | 1,000 |
| 2006/10/02 | 860 | 860 | 860 | 860 | 2,000 |
| 2006/09/29 | 865 | 865 | 865 | 865 | 1,000 |
| 2006/09/28 | 864 | 864 | 864 | 864 | 2,000 |
| 2006/09/27 | 861 | 861 | 861 | 861 | 1,000 |
| 2006/09/26 | 860 | 861 | 860 | 861 | 2,000 |
| 2006/09/25 | 815 | 861 | 815 | 861 | 2,000 |
| 2006/09/22 | 860 | 860 | 860 | 860 | 2,000 |
| 2006/09/21 | 806 | 859 | 806 | 859 | 2,000 |
| 2006/09/20 | 801 | 849 | 801 | 849 | 3,000 |
| 2006/09/19 | 870 | 870 | 855 | 855 | 2,000 |
| 2006/09/15 | 888 | 889 | 888 | 889 | 3,000 |
| 2006/09/14 | 856 | 889 | 856 | 889 | 3,000 |
| 2006/09/13 | 855 | 873 | 855 | 873 | 2,000 |
| 2006/09/12 | 871 | 871 | 871 | 871 | 1,000 |
| 2006/09/11 | 855 | 855 | 855 | 855 | 3,000 |
| 2006/09/08 | 858 | 859 | 855 | 855 | 4,000 |
| 2006/09/07 | 870 | 870 | 870 | 870 | 3,000 |
| 2006/09/06 | 900 | 900 | 870 | 900 | 15,000 |
| 2006/08/31 | 920 | 946 | 920 | 946 | 2,000 |
| 2006/08/30 | 946 | 946 | 946 | 946 | 1,000 |
| 2006/08/29 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/08/28 | 945 | 945 | 945 | 945 | 2,000 |
| 2006/08/25 | 945 | 945 | 945 | 945 | 1,000 |
| 2006/08/24 | 946 | 946 | 946 | 946 | 1,000 |
| 2006/08/23 | 947 | 948 | 947 | 948 | 2,000 |
| 2006/08/22 | 930 | 930 | 930 | 930 | 1,000 |
| 2006/08/21 | 890 | 928 | 890 | 928 | 3,000 |
| 2006/08/18 | 927 | 927 | 927 | 927 | 1,000 |
| 2006/08/17 | 890 | 928 | 890 | 928 | 2,000 |
| 2006/08/16 | 927 | 927 | 927 | 927 | 1,000 |
| 2006/08/15 | 925 | 926 | 925 | 926 | 2,000 |
| 2006/08/14 | 868 | 915 | 868 | 914 | 3,000 |
| 2006/08/11 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/08/10 | 878 | 878 | 878 | 878 | 1,000 |
| 2006/08/09 | 920 | 920 | 920 | 920 | 1,000 |
| 2006/08/08 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/08/07 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/08/02 | 910 | 910 | 910 | 910 | 1,000 |
| 2006/07/31 | 906 | 920 | 905 | 920 | 5,000 |
| 2006/07/28 | 877 | 906 | 877 | 905 | 4,000 |
| 2006/07/27 | 905 | 905 | 905 | 905 | 1,000 |
| 2006/07/26 | 909 | 909 | 909 | 909 | 1,000 |
| 2006/07/25 | 909 | 909 | 909 | 909 | 1,000 |
| 2006/07/24 | 856 | 914 | 856 | 914 | 4,000 |
| 2006/07/21 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/20 | 875 | 900 | 875 | 900 | 6,000 |
| 2006/07/19 | 899 | 899 | 899 | 899 | 1,000 |
| 2006/07/18 | 910 | 911 | 889 | 889 | 6,000 |
| 2006/07/14 | 885 | 900 | 866 | 900 | 12,000 |
| 2006/07/13 | 886 | 886 | 886 | 886 | 1,000 |
| 2006/07/12 | 900 | 900 | 900 | 900 | 1,000 |
| 2006/07/11 | 924 | 924 | 924 | 924 | 1,000 |
| 2006/07/10 | 926 | 926 | 910 | 914 | 5,000 |
| 2006/07/07 | 886 | 928 | 886 | 928 | 6,000 |
| 2006/07/03 | 900 | 929 | 900 | 929 | 2,000 |
| 2006/06/30 | 905 | 938 | 905 | 938 | 2,000 |
| 2006/06/29 | 933 | 933 | 933 | 933 | 1,000 |
| 2006/06/28 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/06/27 | 942 | 942 | 942 | 942 | 1,000 |
| 2006/06/26 | 930 | 930 | 930 | 930 | 2,000 |
| 2006/06/23 | 935 | 935 | 921 | 921 | 3,000 |
| 2006/06/22 | 910 | 936 | 910 | 936 | 2,000 |
| 2006/06/21 | 935 | 935 | 935 | 935 | 1,000 |
| 2006/06/20 | 931 | 932 | 930 | 930 | 3,000 |
| 2006/06/19 | 935 | 935 | 932 | 933 | 5,000 |
| 2006/06/16 | 933 | 935 | 931 | 935 | 3,000 |
| 2006/06/15 | 929 | 930 | 929 | 930 | 12,000 |
| 2006/06/14 | 875 | 928 | 875 | 928 | 10,000 |
| 2006/06/12 | 890 | 921 | 890 | 921 | 3,000 |
| 2006/06/09 | 928 | 928 | 928 | 928 | 1,000 |
| 2006/06/08 | 935 | 941 | 910 | 929 | 8,000 |
| 2006/06/05 | 962 | 962 | 962 | 962 | 1,000 |
| 2006/06/02 | 980 | 980 | 969 | 970 | 4,000 |
| 2006/06/01 | 989 | 989 | 962 | 987 | 5,000 |
| 2006/05/31 | 990 | 991 | 990 | 991 | 3,000 |
| 2006/05/30 | 962 | 993 | 962 | 991 | 5,000 |
| 2006/05/29 | 965 | 983 | 965 | 983 | 6,000 |
| 2006/05/26 | 989 | 989 | 988 | 989 | 10,000 |
| 2006/05/25 | 989 | 989 | 989 | 989 | 1,000 |
| 2006/05/24 | 951 | 985 | 951 | 985 | 2,000 |
| 2006/05/23 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/05/19 | 970 | 996 | 970 | 996 | 2,000 |
| 2006/05/18 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/05/15 | 1,018 | 1,019 | 980 | 1,011 | 7,000 |
| 2006/05/12 | 992 | 1,011 | 972 | 1,011 | 11,000 |
| 2006/05/11 | 991 | 1,010 | 991 | 1,009 | 5,000 |
| 2006/05/10 | 1,000 | 1,019 | 1,000 | 1,019 | 3,000 |
| 2006/05/09 | 1,021 | 1,021 | 1,020 | 1,020 | 2,000 |
| 2006/05/08 | 1,000 | 1,001 | 1,000 | 1,001 | 8,000 |
| 2006/05/02 | 999 | 1,029 | 999 | 1,029 | 10,000 |
| 2006/05/01 | 998 | 998 | 998 | 998 | 1,000 |
| 2006/04/27 | 995 | 999 | 995 | 999 | 2,000 |
| 2006/04/26 | 995 | 996 | 995 | 996 | 3,000 |
| 2006/04/25 | 979 | 999 | 979 | 999 | 4,000 |
| 2006/04/24 | 997 | 999 | 978 | 999 | 5,000 |
| 2006/04/21 | 979 | 999 | 979 | 995 | 16,000 |
| 2006/04/20 | 988 | 993 | 975 | 993 | 17,000 |
| 2006/04/19 | 981 | 981 | 981 | 981 | 1,000 |
| 2006/04/18 | 988 | 988 | 988 | 988 | 1,000 |
| 2006/04/17 | 994 | 995 | 969 | 989 | 14,000 |
| 2006/04/14 | 985 | 995 | 985 | 990 | 5,000 |
| 2006/04/13 | 995 | 995 | 995 | 995 | 1,000 |
| 2006/04/12 | 997 | 997 | 995 | 995 | 2,000 |
| 2006/04/11 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2006/04/10 | 970 | 987 | 970 | 987 | 4,000 |
| 2006/04/07 | 982 | 982 | 951 | 977 | 10,000 |
| 2006/04/05 | 971 | 972 | 971 | 972 | 5,000 |
| 2006/04/03 | 970 | 975 | 970 | 975 | 9,000 |
| 2006/03/31 | 992 | 992 | 990 | 990 | 6,000 |
| 2006/03/29 | 971 | 1,000 | 971 | 994 | 4,000 |
| 2006/03/28 | 970 | 990 | 970 | 980 | 6,000 |
| 2006/03/20 | 960 | 999 | 960 | 999 | 2,000 |
| 2006/03/15 | 997 | 999 | 996 | 999 | 8,000 |
| 2006/03/13 | 985 | 985 | 984 | 984 | 2,000 |
| 2006/03/09 | 970 | 990 | 970 | 990 | 4,000 |
| 2006/03/08 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/03/07 | 981 | 985 | 980 | 985 | 4,000 |
| 2006/03/03 | 999 | 999 | 999 | 999 | 1,000 |
| 2006/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2006/02/28 | 960 | 990 | 960 | 990 | 5,000 |
| 2006/02/27 | 910 | 939 | 910 | 939 | 8,000 |
| 2006/02/24 | 901 | 910 | 901 | 910 | 3,000 |
| 2006/02/23 | 895 | 901 | 870 | 900 | 12,000 |
| 2006/02/22 | 909 | 909 | 900 | 907 | 5,000 |
| 2006/02/21 | 894 | 900 | 894 | 900 | 5,000 |
| 2006/02/20 | 919 | 920 | 895 | 895 | 11,000 |
| 2006/02/17 | 929 | 940 | 900 | 929 | 10,000 |
| 2006/02/16 | 970 | 970 | 930 | 940 | 21,000 |
| 2006/02/15 | 1,000 | 1,001 | 967 | 970 | 13,000 |
| 2006/02/14 | 1,002 | 1,002 | 990 | 990 | 4,000 |
| 2006/02/13 | 1,035 | 1,036 | 1,000 | 1,000 | 19,000 |
| 2006/02/10 | 1,045 | 1,045 | 1,040 | 1,040 | 4,000 |
| 2006/02/09 | 1,035 | 1,045 | 1,035 | 1,045 | 2,000 |
| 2006/02/08 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2006/02/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/02/06 | 1,039 | 1,040 | 1,039 | 1,040 | 2,000 |
| 2006/02/03 | 1,068 | 1,068 | 1,055 | 1,055 | 7,000 |
| 2006/02/02 | 1,085 | 1,085 | 1,085 | 1,085 | 1,000 |
| 2006/02/01 | 1,084 | 1,085 | 1,062 | 1,063 | 7,000 |
| 2006/01/31 | 1,084 | 1,084 | 1,084 | 1,084 | 1,000 |
| 2006/01/30 | 1,084 | 1,085 | 1,084 | 1,085 | 2,000 |
| 2006/01/27 | 1,059 | 1,086 | 1,059 | 1,085 | 6,000 |
| 2006/01/26 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2006/01/25 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2006/01/24 | 1,010 | 1,061 | 1,010 | 1,060 | 8,000 |
| 2006/01/23 | 1,069 | 1,070 | 1,069 | 1,070 | 5,000 |
| 2006/01/20 | 1,020 | 1,070 | 1,020 | 1,070 | 4,000 |
| 2006/01/19 | 999 | 1,000 | 980 | 1,000 | 11,000 |
| 2006/01/18 | 1,066 | 1,067 | 980 | 1,000 | 18,000 |
| 2006/01/17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2006/01/16 | 1,099 | 1,110 | 1,099 | 1,110 | 8,000 |
| 2006/01/13 | 1,114 | 1,115 | 1,100 | 1,100 | 9,000 |
| 2006/01/12 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 |
| 2006/01/11 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 |
| 2006/01/10 | 1,114 | 1,114 | 1,114 | 1,114 | 1,000 |
| 2006/01/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2006/01/05 | 1,082 | 1,084 | 1,082 | 1,082 | 12,000 |
| 2006/01/04 | 1,083 | 1,083 | 1,083 | 1,083 | 3,000 |