日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイコク電機(6430)の株価時系列情報

ダイコク電機(6430)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
2004/12/30 2,735 2,785 2,735 2,750 21,600
2004/12/29 2,800 2,820 2,730 2,745 33,600
2004/12/28 2,835 2,850 2,720 2,800 81,300
2004/12/27 2,840 2,920 2,830 2,875 93,700
2004/12/24 2,730 2,800 2,730 2,800 59,400
2004/12/22 2,700 2,745 2,700 2,735 46,900
2004/12/21 2,600 2,700 2,550 2,680 38,300
2004/12/20 2,535 2,670 2,535 2,670 44,600
2004/12/17 2,455 2,530 2,455 2,530 37,000
2004/12/16 2,425 2,435 2,420 2,435 10,900
2004/12/15 2,420 2,440 2,420 2,425 23,700
2004/12/14 2,390 2,450 2,390 2,435 18,400
2004/12/13 2,400 2,410 2,380 2,385 7,400
2004/12/10 2,400 2,405 2,380 2,395 23,700
2004/12/09 2,410 2,415 2,390 2,395 5,600
2004/12/08 2,400 2,430 2,385 2,410 21,300
2004/12/07 2,410 2,430 2,395 2,400 15,200
2004/12/06 2,375 2,470 2,370 2,410 18,500
2004/12/03 2,380 2,380 2,370 2,370 18,300
2004/12/02 2,370 2,375 2,360 2,375 11,800
2004/12/01 2,365 2,365 2,340 2,355 14,900
2004/11/30 2,365 2,365 2,350 2,365 16,200
2004/11/29 2,340 2,365 2,330 2,365 18,100
2004/11/26 2,340 2,360 2,330 2,340 8,100
2004/11/25 2,355 2,355 2,345 2,345 10,900
2004/11/24 2,350 2,370 2,350 2,355 6,100
2004/11/22 2,340 2,360 2,310 2,330 29,700
2004/11/19 2,355 2,355 2,335 2,340 14,900
2004/11/18 2,340 2,350 2,335 2,340 17,000
2004/11/17 2,305 2,345 2,305 2,340 14,600
2004/11/16 2,345 2,345 2,330 2,335 21,600
2004/11/15 2,295 2,345 2,295 2,345 20,700
2004/11/12 2,280 2,300 2,265 2,290 14,400
2004/11/11 2,310 2,310 2,280 2,280 15,600
2004/11/10 2,305 2,325 2,280 2,310 15,300
2004/11/09 2,285 2,320 2,270 2,310 30,200
2004/11/08 2,280 2,290 2,260 2,275 19,700
2004/11/05 2,330 2,330 2,300 2,310 27,900
2004/11/04 2,265 2,310 2,260 2,300 38,100
2004/11/02 2,240 2,265 2,220 2,260 17,100
2004/11/01 2,260 2,260 2,195 2,205 15,300
2004/10/29 2,285 2,285 2,245 2,250 15,600
2004/10/28 2,210 2,270 2,210 2,260 34,700
2004/10/27 2,180 2,200 2,170 2,195 17,000
2004/10/26 2,160 2,195 2,160 2,165 16,700
2004/10/25 2,170 2,170 2,125 2,145 8,900
2004/10/22 2,165 2,170 2,130 2,170 18,600
2004/10/21 2,180 2,185 2,150 2,165 20,100
2004/10/20 2,185 2,185 2,155 2,160 13,700
2004/10/19 2,200 2,205 2,195 2,200 7,900
2004/10/18 2,190 2,210 2,190 2,190 11,500
2004/10/15 2,195 2,200 2,180 2,200 13,600
2004/10/14 2,195 2,210 2,175 2,200 19,300
2004/10/13 2,220 2,220 2,200 2,200 4,100
2004/10/12 2,220 2,225 2,210 2,210 11,000
2004/10/08 2,210 2,220 2,195 2,220 19,100
2004/10/07 2,180 2,220 2,180 2,205 16,100
2004/10/06 2,200 2,205 2,120 2,205 25,300
2004/10/05 2,205 2,220 2,190 2,205 17,400
2004/10/04 2,200 2,210 2,160 2,205 22,300
2004/10/01 2,145 2,175 2,140 2,175 9,700
2004/09/30 2,125 2,170 2,120 2,140 20,000
2004/09/29 2,150 2,150 2,125 2,130 12,600
2004/09/28 2,130 2,145 2,105 2,145 11,900
2004/09/27 2,145 2,145 2,120 2,130 9,700
2004/09/24 2,125 2,155 2,125 2,140 21,900
2004/09/22 2,150 2,160 2,135 2,145 14,400
2004/09/21 2,170 2,190 2,130 2,155 34,700
2004/09/17 2,130 2,180 2,125 2,155 32,300
2004/09/16 2,120 2,205 2,090 2,170 42,400
2004/09/15 2,220 2,240 2,150 2,160 30,100
2004/09/14 2,260 2,260 2,230 2,240 9,000
2004/09/13 2,210 2,260 2,210 2,260 21,200
2004/09/10 2,225 2,250 2,205 2,230 38,200
2004/09/09 2,240 2,260 2,235 2,250 10,900
2004/09/08 2,290 2,295 2,210 2,275 48,500
2004/09/07 2,360 2,360 2,305 2,330 21,000
2004/09/06 2,305 2,355 2,305 2,355 29,500
2004/09/03 2,315 2,330 2,300 2,315 18,600
2004/09/02 2,285 2,325 2,270 2,325 13,700
2004/09/01 2,255 2,290 2,250 2,280 20,100
2004/08/31 2,260 2,265 2,240 2,250 21,200
2004/08/30 2,220 2,270 2,210 2,270 16,400
2004/08/27 2,200 2,210 2,180 2,210 5,100
2004/08/26 2,220 2,220 2,200 2,220 15,100
2004/08/25 2,175 2,210 2,170 2,205 8,800
2004/08/24 2,195 2,200 2,170 2,175 6,200
2004/08/23 2,215 2,225 2,210 2,215 10,200
2004/08/20 2,210 2,215 2,200 2,215 24,500
2004/08/19 2,220 2,230 2,205 2,215 31,000
2004/08/18 2,190 2,240 2,185 2,210 53,300
2004/08/17 2,125 2,170 2,110 2,160 27,600
2004/08/16 2,220 2,220 2,050 2,085 63,000
2004/08/13 1,980 1,989 1,951 1,960 19,500
2004/08/12 2,000 2,020 1,992 1,996 4,000
2004/08/11 2,010 2,045 2,000 2,030 8,700
2004/08/10 1,961 2,015 1,961 2,005 6,000
2004/08/09 1,908 1,991 1,900 1,991 30,900
2004/08/06 2,010 2,015 1,985 1,998 9,300
2004/08/05 2,000 2,045 2,000 2,040 10,300
2004/08/04 2,020 2,040 1,969 2,040 26,800
2004/08/03 2,035 2,080 2,020 2,035 12,700
2004/08/02 2,100 2,120 2,045 2,070 18,300
2004/07/30 2,090 2,120 2,085 2,120 8,800
2004/07/29 2,090 2,110 2,090 2,105 10,200
2004/07/28 2,170 2,170 2,085 2,090 18,100
2004/07/27 2,100 2,105 2,065 2,070 36,200
2004/07/26 2,200 2,205 2,145 2,150 15,300
2004/07/23 2,190 2,210 2,190 2,200 33,600
2004/07/22 2,190 2,220 2,190 2,215 18,300
2004/07/21 2,210 2,210 2,175 2,185 11,300
2004/07/20 2,180 2,195 2,180 2,180 12,100
2004/07/16 2,180 2,200 2,160 2,180 20,500
2004/07/15 2,260 2,260 2,155 2,180 11,400
2004/07/14 2,270 2,295 2,220 2,220 31,300
2004/07/13 2,240 2,280 2,220 2,255 23,700
2004/07/12 2,180 2,240 2,180 2,200 18,300
2004/07/09 2,175 2,180 2,150 2,165 22,800
2004/07/08 2,155 2,195 2,115 2,120 25,200
2004/07/07 2,110 2,140 2,065 2,105 57,800
2004/07/06 2,250 2,280 2,155 2,175 50,000
2004/07/05 2,295 2,330 2,250 2,280 30,200
2004/07/02 2,290 2,355 2,270 2,320 35,500
2004/07/01 2,300 2,380 2,300 2,325 51,500
2004/06/30 2,360 2,390 2,355 2,380 61,300
2004/06/29 2,390 2,390 2,225 2,305 74,500
2004/06/28 2,055 2,395 2,055 2,320 132,200
2004/06/25 2,030 2,040 2,020 2,020 17,300
2004/06/24 2,070 2,070 2,020 2,025 19,500
2004/06/23 2,030 2,065 2,030 2,030 20,600
2004/06/22 2,030 2,035 2,020 2,030 19,300
2004/06/21 2,035 2,045 2,030 2,030 15,000
2004/06/18 2,030 2,040 2,020 2,035 27,000
2004/06/17 2,050 2,065 2,020 2,040 18,300
2004/06/16 2,100 2,105 2,030 2,050 20,100
2004/06/15 2,105 2,120 2,075 2,080 23,500
2004/06/14 2,030 2,125 2,025 2,125 25,400
2004/06/11 2,030 2,035 2,010 2,030 33,500
2004/06/10 2,000 2,020 2,000 2,020 10,300
2004/06/09 2,010 2,030 2,005 2,005 9,000
2004/06/08 2,035 2,035 2,010 2,030 13,200
2004/06/07 2,010 2,035 2,010 2,035 21,300
2004/06/04 2,010 2,010 1,995 2,010 14,700
2004/06/03 2,030 2,035 1,992 2,005 11,400
2004/06/02 2,050 2,050 2,020 2,025 8,300
2004/06/01 2,045 2,045 2,000 2,040 20,900
2004/05/31 2,050 2,050 2,005 2,045 20,500
2004/05/28 2,030 2,040 2,010 2,030 12,700
2004/05/27 2,015 2,050 1,996 2,020 18,800
2004/05/26 2,005 2,040 1,992 2,000 22,400
2004/05/25 2,055 2,055 1,990 2,000 28,000
2004/05/24 2,095 2,100 2,050 2,050 18,000
2004/05/21 2,030 2,070 2,030 2,055 17,300
2004/05/20 1,965 2,090 1,965 2,030 30,000
2004/05/19 1,999 2,000 1,949 1,958 44,100
2004/05/18 1,812 1,998 1,812 1,959 63,100
2004/05/17 1,950 1,985 1,805 1,881 80,000
2004/05/14 2,235 2,245 2,010 2,140 55,800
2004/05/13 2,260 2,315 2,240 2,270 39,300
2004/05/12 2,275 2,290 2,210 2,255 27,300
2004/05/11 2,170 2,255 2,065 2,155 68,700
2004/05/10 2,420 2,450 2,200 2,260 60,300
2004/05/07 2,590 2,605 2,510 2,520 29,200
2004/05/06 2,580 2,675 2,560 2,580 62,200
2004/04/30 2,430 2,510 2,430 2,500 26,900
2004/04/28 2,500 2,530 2,490 2,510 25,400
2004/04/27 2,540 2,540 2,510 2,525 12,900
2004/04/26 2,570 2,585 2,505 2,535 12,900
2004/04/23 2,545 2,580 2,510 2,555 24,500
2004/04/22 2,630 2,630 2,550 2,550 15,700
2004/04/21 2,550 2,640 2,550 2,590 44,000
2004/04/20 2,520 2,570 2,500 2,545 18,400
2004/04/19 2,550 2,600 2,460 2,580 21,400
2004/04/16 2,590 2,620 2,565 2,590 14,300
2004/04/15 2,690 2,700 2,550 2,610 50,500
2004/04/14 2,715 2,715 2,645 2,695 48,600
2004/04/13 2,700 2,790 2,590 2,635 91,200
2004/04/12 2,390 2,640 2,390 2,620 74,500
2004/04/09 2,445 2,465 2,410 2,430 78,200
2004/04/08 2,540 2,540 2,460 2,510 113,900
2004/04/07 2,580 2,635 2,535 2,570 106,600
2004/04/06 2,730 2,730 2,615 2,635 84,900
2004/04/05 2,750 2,830 2,730 2,740 87,200
2004/04/02 2,560 2,800 2,530 2,770 234,500
2004/04/01 2,795 2,885 2,630 2,640 339,000
2004/03/31 2,575 2,830 2,550 2,815 632,600
2004/03/30 2,350 2,495 2,315 2,495 281,700
2004/03/29 2,235 2,345 2,235 2,275 108,200
2004/03/26 2,150 2,230 2,100 2,200 186,500
2004/03/25 2,345 2,345 2,185 2,230 156,400
2004/03/24 2,300 2,400 2,215 2,315 373,200
2004/03/23 2,120 2,200 2,065 2,200 503,600
2004/03/22 1,900 1,900 1,900 1,900 41,400
2004/03/19 1,600 1,625 1,560 1,600 78,100
2004/03/18 1,655 1,685 1,600 1,607 86,100
2004/03/17 1,560 1,671 1,551 1,655 191,100
2004/03/16 1,500 1,550 1,500 1,549 84,300
2004/03/15 1,490 1,506 1,489 1,506 53,000
2004/03/12 1,470 1,478 1,458 1,471 19,800
2004/03/11 1,478 1,485 1,469 1,478 27,500
2004/03/10 1,480 1,480 1,469 1,478 34,500
2004/03/09 1,470 1,470 1,460 1,469 17,400
2004/03/08 1,460 1,470 1,445 1,469 42,300
2004/03/05 1,457 1,468 1,449 1,450 24,900
2004/03/04 1,444 1,455 1,443 1,443 19,100
2004/03/03 1,451 1,451 1,422 1,443 20,300
2004/03/02 1,460 1,474 1,440 1,454 32,200
2004/03/01 1,423 1,438 1,423 1,434 15,600
2004/02/27 1,406 1,424 1,401 1,409 21,500
2004/02/26 1,398 1,405 1,396 1,405 9,000
2004/02/25 1,398 1,405 1,386 1,396 19,300
2004/02/24 1,392 1,392 1,380 1,390 14,000
2004/02/23 1,320 1,393 1,320 1,389 102,200
2004/02/20 1,407 1,410 1,390 1,396 42,400
2004/02/19 1,422 1,422 1,401 1,417 30,800
2004/02/18 1,454 1,454 1,428 1,428 52,200
2004/02/17 1,450 1,459 1,440 1,459 23,600
2004/02/16 1,480 1,480 1,460 1,470 18,500
2004/02/13 1,461 1,480 1,461 1,480 10,400
2004/02/12 1,451 1,479 1,440 1,470 31,800
2004/02/10 1,440 1,455 1,400 1,455 51,500
2004/02/09 1,480 1,490 1,455 1,470 21,000
2004/02/06 1,490 1,500 1,465 1,480 21,400
2004/02/05 1,441 1,505 1,441 1,499 33,900
2004/02/04 1,499 1,499 1,430 1,470 43,000
2004/02/03 1,500 1,540 1,480 1,504 97,800
2004/02/02 1,480 1,480 1,450 1,480 55,700
2004/01/30 1,400 1,450 1,399 1,448 45,800
2004/01/29 1,402 1,410 1,395 1,396 47,500
2004/01/28 1,395 1,420 1,387 1,396 31,100
2004/01/27 1,412 1,420 1,397 1,403 11,100
2004/01/26 1,400 1,410 1,391 1,399 30,000
2004/01/23 1,416 1,416 1,397 1,407 18,400
2004/01/22 1,393 1,415 1,389 1,415 25,700
2004/01/21 1,388 1,392 1,381 1,390 10,600
2004/01/20 1,370 1,387 1,366 1,375 17,100
2004/01/19 1,388 1,396 1,350 1,396 16,500
2004/01/16 1,387 1,399 1,380 1,398 8,500
2004/01/15 1,410 1,410 1,390 1,390 11,600
2004/01/14 1,419 1,420 1,395 1,420 13,600
2004/01/13 1,440 1,440 1,402 1,429 13,200
2004/01/09 1,450 1,455 1,380 1,420 19,900
2004/01/08 1,394 1,445 1,390 1,430 46,900
2004/01/07 1,377 1,377 1,360 1,375 18,100
2004/01/06 1,397 1,397 1,340 1,375 21,700
2004/01/05 1,394 1,394 1,371 1,383 8,900

このページの先頭へ